[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CFR":3,"homepage-market-summary":34,"stock-options-CFR":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CFR","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},"Cullen\u002FFrost Bankers Inc.","NYSE",null,"NATIONAL COMMERCIAL BANKS","Cullen\u002FFrost is a regional US bank with around $54 billion in assets (as of June 2026), and it focuses exclusively on the Texas market. The bank has deep expertise in this market. It has implemented a relationship-based banking approach that has garnered a strong market share in San Antonio. Cullen\u002FFrost is also expanding into Houston, Dallas, and Austin market regions through targeted branch openings rather than acquisitions. The bank's sweet spot is small to medium-sized Texas-based commercial clients.","6,008","San Antonio, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.6574,4.12,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},155.04,153.83,155.775,153.48,1.56,1.02,320273.536513,9226,154.8371,170.8,119,533455.867603168,69.6,11652,{"status":35,"indices":36,"watchlist":80,"sectors":101,"benchmarks":157},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,94],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":25,"is_up":43,"sparkline":93,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":43},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":25,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"status":176,"has_options":43,"symbol":4,"underlying_price":20,"selected_expiration":177,"days_to_expiration":180,"iv_index":182,"expiration_iv":182,"kpis":183,"expirations":187,"strikes":205,"updated_at":644,"task_id":9},"SUCCESS",{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.3,{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":182},0,645,1.03,[188,189,193,197,201],{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},{"date":190,"label":190,"type":179,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-11-20",49,"261120",{"date":194,"label":194,"type":179,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-01-15",105,"270115",{"date":198,"label":198,"type":179,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-04-16",196,"270416",{"date":202,"label":202,"type":179,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-05-21",231,"270521",[206,219,230,240,249,259,271,281,291,305,319,338,357,378,398,421,445,469,494,517,541,559,578,597,615,631],{"strike":207,"call":208,"put":214,"callItm":43,"putItm":14,"isAtm":14},75,{"contract_symbol":209,"symbol":209,"bid":210,"ask":211,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":212,"implied_volatility":212,"delta":50,"gamma":184,"theta":184,"vega":184,"rho":213,"in_the_money":43},"CFR   261016C00075000",78,81.5,0.3305,0.028765,{"contract_symbol":215,"symbol":215,"bid":184,"ask":216,"last":155,"change":184,"changePercent":9,"volume":184,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"CFR   261016P00075000",2.15,3,0.2702,{"strike":220,"call":221,"put":226,"callItm":43,"putItm":14,"isAtm":14},80,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":212,"implied_volatility":212,"delta":50,"gamma":184,"theta":184,"vega":184,"rho":225,"in_the_money":43},"CFR   261016C00080000",73.6,76.5,0.030683,{"contract_symbol":227,"symbol":227,"bid":184,"ask":216,"last":228,"change":184,"changePercent":9,"volume":184,"openInterest":229,"open_interest":229,"iv":218,"implied_volatility":218,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"CFR   261016P00080000",0.2,8,{"strike":231,"call":232,"put":237,"callItm":43,"putItm":14,"isAtm":14},85,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":212,"implied_volatility":212,"delta":50,"gamma":184,"theta":184,"vega":184,"rho":236,"in_the_money":43},"CFR   261016C00085000",68.6,71.5,0.032601,{"contract_symbol":238,"symbol":238,"bid":184,"ask":216,"last":155,"change":184,"changePercent":9,"volume":184,"openInterest":239,"open_interest":239,"iv":218,"implied_volatility":218,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"CFR   261016P00085000",6,{"strike":241,"call":242,"put":247,"callItm":43,"putItm":14,"isAtm":14},90,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":212,"implied_volatility":212,"delta":50,"gamma":184,"theta":184,"vega":184,"rho":246,"in_the_money":43},"CFR   261016C00090000",63.1,66.5,0.034518,{"contract_symbol":248,"symbol":248,"bid":184,"ask":216,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":50,"open_interest":50,"iv":218,"implied_volatility":218,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"CFR   261016P00090000",{"strike":250,"call":251,"put":256,"callItm":43,"putItm":14,"isAtm":14},95,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":212,"implied_volatility":212,"delta":50,"gamma":184,"theta":184,"vega":184,"rho":255,"in_the_money":43},"CFR   261016C00095000",58.8,61.4,0.036436,{"contract_symbol":257,"symbol":257,"bid":184,"ask":216,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":258,"open_interest":258,"iv":218,"implied_volatility":218,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"CFR   261016P00095000",2,{"strike":260,"call":261,"put":267,"callItm":43,"putItm":14,"isAtm":14},100,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":265,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":212,"implied_volatility":212,"delta":50,"gamma":184,"theta":184,"vega":184,"rho":266,"in_the_money":43},"CFR   261016C00100000",53.6,56.4,37.6,0.038354,{"contract_symbol":268,"symbol":268,"bid":184,"ask":216,"last":269,"change":184,"changePercent":9,"volume":184,"openInterest":270,"open_interest":270,"iv":218,"implied_volatility":218,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"CFR   261016P00100000",2.1,4,{"strike":195,"call":272,"put":277,"callItm":43,"putItm":14,"isAtm":14},{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":212,"implied_volatility":212,"delta":50,"gamma":184,"theta":184,"vega":184,"rho":276,"in_the_money":43},"CFR   261016C00105000",48.6,51.4,0.040271,{"contract_symbol":278,"symbol":278,"bid":184,"ask":216,"last":279,"change":184,"changePercent":9,"volume":184,"openInterest":280,"open_interest":280,"iv":218,"implied_volatility":218,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"CFR   261016P00105000",1.7,5,{"strike":282,"call":283,"put":288,"callItm":43,"putItm":14,"isAtm":14},110,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":212,"implied_volatility":212,"delta":50,"gamma":184,"theta":184,"vega":184,"rho":287,"in_the_money":43},"CFR   261016C00110000",43.6,46.4,0.042189,{"contract_symbol":289,"symbol":289,"bid":184,"ask":216,"last":290,"change":184,"changePercent":9,"volume":184,"openInterest":229,"open_interest":229,"iv":218,"implied_volatility":218,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"CFR   261016P00110000",1.26,{"strike":292,"call":293,"put":302,"callItm":43,"putItm":14,"isAtm":14},115,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":212,"implied_volatility":212,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":43},"CFR   261016C00115000",38.1,41.4,0.999998,0.000001,-0.000003,0.000002,0.044107,{"contract_symbol":303,"symbol":303,"bid":184,"ask":216,"last":304,"change":184,"changePercent":9,"volume":184,"openInterest":270,"open_interest":270,"iv":218,"implied_volatility":218,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"CFR   261016P00115000",2.3,{"strike":306,"call":307,"put":316,"callItm":43,"putItm":14,"isAtm":14},120,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":212,"implied_volatility":212,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":43},"CFR   261016C00120000",33.1,36.5,0.999967,0.000014,-0.00005,0.000042,0.046022,{"contract_symbol":317,"symbol":317,"bid":184,"ask":216,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":218,"implied_volatility":218,"delta":318,"gamma":184,"theta":318,"vega":298,"rho":184,"in_the_money":14},"CFR   261016P00120000",-0.000001,{"strike":320,"call":321,"put":331,"callItm":43,"putItm":14,"isAtm":14},125,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":325,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":212,"implied_volatility":212,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":43},"CFR   261016C00125000",28.8,30.8,23.39,0.99961,0.000141,-0.000505,0.000428,0.047918,{"contract_symbol":332,"symbol":332,"bid":184,"ask":333,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":218,"implied_volatility":218,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":318,"in_the_money":14},"CFR   261016P00125000",1.75,-0.000021,0.000011,-0.000027,0.000028,{"strike":339,"call":340,"put":350,"callItm":43,"putItm":14,"isAtm":14},130,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":344,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":212,"implied_volatility":212,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":43},"CFR   261016C00130000",23.7,26.5,18.45,0.997057,0.000896,-0.00322,0.00273,0.049681,{"contract_symbol":351,"symbol":351,"bid":184,"ask":333,"last":333,"change":184,"changePercent":9,"volume":184,"openInterest":258,"open_interest":258,"iv":218,"implied_volatility":218,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":14},"CFR   261016P00130000",-0.000397,0.000175,-0.00042,0.000436,-0.000024,{"strike":358,"call":359,"put":369,"callItm":43,"putItm":14,"isAtm":14},135,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":363,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":212,"implied_volatility":212,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":43},"CFR   261016C00135000",18.8,21.1,28.5,0.985033,0.003767,-0.013538,0.011477,0.050866,{"contract_symbol":370,"symbol":370,"bid":184,"ask":279,"last":371,"change":184,"changePercent":9,"volume":184,"openInterest":372,"open_interest":372,"iv":218,"implied_volatility":218,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":14},"CFR   261016P00135000",0.48,7,-0.004122,0.001483,-0.003564,0.003696,-0.000249,{"strike":379,"call":380,"put":389,"callItm":43,"putItm":14,"isAtm":14},140,{"contract_symbol":381,"symbol":381,"bid":382,"ask":383,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":212,"implied_volatility":212,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":43},"CFR   261016C00140000",13.4,17.4,0.946195,0.010895,-0.039154,0.033195,0.050406,{"contract_symbol":390,"symbol":390,"bid":184,"ask":391,"last":269,"change":184,"changePercent":9,"volume":184,"openInterest":392,"open_interest":392,"iv":218,"implied_volatility":218,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":14},"CFR   261016P00140000",1.95,12,-0.025312,0.007198,-0.017294,0.017931,-0.001536,{"strike":399,"call":400,"put":411,"callItm":43,"putItm":14,"isAtm":14},145,{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":404,"change":184,"changePercent":9,"volume":184,"openInterest":405,"open_interest":405,"iv":212,"implied_volatility":212,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":43},"CFR   261016C00145000",8.9,12.7,17.65,26,0.856974,0.022506,-0.080879,0.068568,0.046818,{"contract_symbol":412,"symbol":412,"bid":184,"ask":413,"last":414,"change":184,"changePercent":9,"volume":184,"openInterest":415,"open_interest":415,"iv":218,"implied_volatility":218,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":14},"CFR   261016P00145000",1.25,0.55,9,-0.098255,0.021116,-0.050737,0.052605,-0.005992,{"strike":422,"call":423,"put":435,"callItm":43,"putItm":14,"isAtm":14},150,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":427,"change":184,"changePercent":9,"volume":184,"openInterest":428,"open_interest":428,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":43},"CFR   261016C00150000",4.2,8.1,15.73,15,0.2487,0.758967,0.041271,-0.083972,0.094612,0.042776,{"contract_symbol":436,"symbol":436,"bid":184,"ask":437,"last":413,"change":184,"changePercent":9,"volume":184,"openInterest":438,"open_interest":438,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":14},"CFR   261016P00150000",2.6,19,0.2192,-0.214417,0.043825,-0.069314,0.088578,-0.013068,{"strike":446,"call":447,"put":458,"callItm":43,"putItm":14,"isAtm":43},155,{"contract_symbol":448,"symbol":448,"bid":216,"ask":449,"last":450,"change":184,"changePercent":9,"volume":184,"openInterest":451,"open_interest":451,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":43},"CFR   261016C00155000",3.1,4.5,24,0.216,0.510871,0.060799,-0.093366,0.121086,0.029367,{"contract_symbol":459,"symbol":459,"bid":216,"ask":460,"last":461,"change":184,"changePercent":9,"volume":184,"openInterest":462,"open_interest":462,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":14},"CFR   261016P00155000",3.3,2.03,142,0.2253,-0.488867,0.05829,-0.097381,0.121084,-0.030109,{"strike":470,"call":471,"put":482,"callItm":14,"putItm":43,"isAtm":14},160,{"contract_symbol":472,"symbol":472,"bid":473,"ask":437,"last":474,"change":184,"changePercent":9,"volume":184,"openInterest":475,"open_interest":475,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":14},"CFR   261016C00160000",0.65,3.5,72,0.2771,0.290116,0.040685,-0.102834,0.103954,0.01668,{"contract_symbol":483,"symbol":483,"bid":484,"ask":485,"last":486,"change":184,"changePercent":9,"volume":184,"openInterest":487,"open_interest":487,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":43},"CFR   261016P00160000",5.5,6.7,3.6,59,0.2406,-0.740448,0.044359,-0.084507,0.0984,-0.046361,{"strike":495,"call":496,"put":507,"callItm":14,"putItm":43,"isAtm":14},165,{"contract_symbol":497,"symbol":497,"bid":184,"ask":498,"last":499,"change":184,"changePercent":9,"volume":184,"openInterest":500,"open_interest":500,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":14},"CFR   261016C00165000",1.15,1.05,138,0.2753,0.129692,0.025266,-0.063013,0.064126,0.007509,{"contract_symbol":508,"symbol":508,"bid":509,"ask":510,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":43},"CFR   261016P00165000",8.6,12.1,0.2518,-0.892088,0.024254,-0.05062,0.056312,-0.057016,{"strike":518,"call":519,"put":529,"callItm":14,"putItm":43,"isAtm":14},170,{"contract_symbol":520,"symbol":520,"bid":184,"ask":521,"last":522,"change":184,"changePercent":9,"volume":184,"openInterest":229,"open_interest":229,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":14},"CFR   261016C00170000",2.2,0.6,0.3238,0.077681,0.014787,-0.051022,0.044145,0.00449,{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":533,"change":184,"changePercent":9,"volume":184,"openInterest":534,"open_interest":534,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":43},"CFR   261016P00170000",13.1,16.4,5.7,37,0.2476,-0.969634,0.009142,-0.018442,0.020868,-0.063429,{"strike":542,"call":543,"put":551,"callItm":14,"putItm":43,"isAtm":14},175,{"contract_symbol":544,"symbol":544,"bid":184,"ask":333,"last":545,"change":184,"changePercent":9,"volume":184,"openInterest":229,"open_interest":229,"iv":523,"implied_volatility":523,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":14},"CFR   261016C00175000",0.93,0.030194,0.006958,-0.024006,0.02077,0.001752,{"contract_symbol":552,"symbol":552,"bid":361,"ask":553,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":535,"implied_volatility":535,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":43},"CFR   261016P00175000",21.6,-0.993305,0.002492,-0.005027,0.005688,-0.066727,{"strike":560,"call":561,"put":569,"callItm":14,"putItm":43,"isAtm":14},180,{"contract_symbol":562,"symbol":562,"bid":184,"ask":333,"last":563,"change":184,"changePercent":9,"volume":184,"openInterest":280,"open_interest":280,"iv":523,"implied_volatility":523,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":14},"CFR   261016C00180000",1.8,0.010112,0.002737,-0.009444,0.008171,0.000589,{"contract_symbol":570,"symbol":570,"bid":571,"ask":572,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":535,"implied_volatility":535,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":43},"CFR   261016P00180000",24.1,26.3,-0.998872,0.0005,-0.001009,0.001142,-0.06897,{"strike":579,"call":580,"put":589,"callItm":14,"putItm":43,"isAtm":14},185,{"contract_symbol":581,"symbol":581,"bid":184,"ask":333,"last":582,"change":184,"changePercent":9,"volume":184,"openInterest":583,"open_interest":583,"iv":523,"implied_volatility":523,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":14},"CFR   261016C00185000",0.5,21,0.002942,0.000914,-0.003154,0.002729,0.000172,{"contract_symbol":590,"symbol":590,"bid":323,"ask":591,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":535,"implied_volatility":535,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":43},"CFR   261016P00185000",31.7,-0.999852,0.000076,-0.000153,0.000173,-0.070945,{"strike":598,"call":599,"put":606,"callItm":14,"putItm":43,"isAtm":14},190,{"contract_symbol":600,"symbol":600,"bid":184,"ask":333,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":523,"implied_volatility":523,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":14},"CFR   261016C00190000",0.00075,0.000263,-0.000907,0.000785,0.000044,{"contract_symbol":607,"symbol":607,"bid":608,"ask":609,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":535,"implied_volatility":535,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":43},"CFR   261016P00190000",33.8,37.2,-0.999985,0.000009,-0.000018,0.00002,-0.072871,{"strike":616,"call":617,"put":624,"callItm":14,"putItm":43,"isAtm":14},195,{"contract_symbol":618,"symbol":618,"bid":184,"ask":333,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":523,"implied_volatility":523,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":14},"CFR   261016C00195000",0.000169,0.000066,-0.000227,0.000197,0.00001,{"contract_symbol":625,"symbol":625,"bid":626,"ask":627,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":535,"implied_volatility":535,"delta":628,"gamma":298,"theta":629,"vega":300,"rho":630,"in_the_money":43},"CFR   261016P00195000",38.8,41.7,-0.999999,-0.000002,-0.074789,{"strike":632,"call":633,"put":638,"callItm":14,"putItm":43,"isAtm":14},200,{"contract_symbol":634,"symbol":634,"bid":184,"ask":391,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":523,"implied_volatility":523,"delta":635,"gamma":636,"theta":313,"vega":637,"rho":300,"in_the_money":14},"CFR   261016C00200000",0.000034,0.000015,0.000043,{"contract_symbol":639,"symbol":639,"bid":640,"ask":641,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":535,"implied_volatility":535,"delta":642,"gamma":184,"theta":184,"vega":184,"rho":643,"in_the_money":43},"CFR   261016P00200000",43.8,46.3,-1,-0.076707,"2026-10-02T23:05:47.274928+00:00"]