[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHTR":3,"homepage-market-summary":30,"stock-options-CHTR":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CHTR","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},"Charter Comm Inc Del CL A New","Nasdaq",null,"CABLE & OTHER PAY TELEVISION SERVICES","Charter is the product of the 2016 merger of three cable companies, each with a decades-long history in the business: Legacy Charter, Time Warner Cable, and Bright House Networks. The firm now holds networks capable of providing television, internet access, and phone services to roughly 59 million US homes and businesses, around 35% of the country. Across this footprint, Charter serves 29 million residential and 2 million commercial customer accounts under the Spectrum brand, making it the second-largest US cable company behind Comcast. The firm also owns, in whole or in part, sports and news networks, including Spectrum SportsNet (Los Angeles Lakers), SportsNet LA (Los Angeles Dodgers), SportsNet New York (New York Mets), and Spectrum News NY1. Charter plans to acquire cable peer Cox.","91,900","Stamford, CT",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":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},109.29,111.26,112.83,108.3,111.37,-2.08,-1.87,2031075.558695,36476,109.7457,284.60001,2561577.148150932,0.6,4212,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":39,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":239,"updated_at":1762,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.5,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},568,2873,0.71,[185,186,191,195,199,203,207,211,215,219,223,227,231,235],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"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":176,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",21,"261023",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",28,"261030",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",35,"261106",{"date":204,"label":204,"type":176,"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},"2027-03-19",168,"270319",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-06-17",258,"270617",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-12-17",441,"271217",{"date":232,"label":232,"type":188,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2028-01-21",476,"280121",{"date":236,"label":236,"type":188,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2029-01-19",840,"290119",[240,253,262,273,286,302,322,340,358,378,397,417,439,463,488,511,533,555,579,602,625,648,669,692,718,742,768,791,812,837,863,886,910,933,955,976,997,1021,1041,1063,1086,1106,1127,1144,1163,1184,1202,1221,1241,1259,1277,1294,1308,1323,1337,1351,1365,1378,1393,1407,1420,1434,1447,1460,1473,1487,1500,1511,1521,1530,1542,1551,1561,1570,1579,1588,1597,1607,1616,1627,1636,1644,1654,1662,1670,1677,1686,1695,1705,1715,1723,1731,1739,1747,1754],{"strike":241,"call":242,"put":249,"callItm":39,"putItm":14,"isAtm":14},65,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":46,"gamma":246,"theta":246,"vega":246,"rho":248,"in_the_money":39},"CHTR  261009C00065000",42.3,48.7,0,0.3417,0.012369,{"contract_symbol":250,"symbol":250,"bid":246,"ask":251,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":252,"implied_volatility":252,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"CHTR  261009P00065000",0.95,0.5529,{"strike":254,"call":255,"put":260,"callItm":39,"putItm":14,"isAtm":14},70,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":46,"gamma":246,"theta":246,"vega":246,"rho":259,"in_the_money":39},"CHTR  261009C00070000",35.7,43.6,0.013321,{"contract_symbol":261,"symbol":261,"bid":246,"ask":67,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":252,"implied_volatility":252,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"CHTR  261009P00070000",{"strike":263,"call":264,"put":269,"callItm":39,"putItm":14,"isAtm":14},75,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":46,"gamma":246,"theta":246,"vega":246,"rho":268,"in_the_money":39},"CHTR  261009C00075000",31,38.6,0.014272,{"contract_symbol":270,"symbol":270,"bid":246,"ask":271,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":252,"implied_volatility":252,"delta":246,"gamma":246,"theta":272,"vega":246,"rho":246,"in_the_money":14},"CHTR  261009P00075000",2.1,-0.000001,{"strike":274,"call":275,"put":279,"callItm":39,"putItm":14,"isAtm":14},80,{"contract_symbol":276,"symbol":276,"bid":197,"ask":277,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":46,"gamma":246,"theta":246,"vega":246,"rho":278,"in_the_money":39},"CHTR  261009C00080000",33.4,0.015223,{"contract_symbol":280,"symbol":280,"bid":246,"ask":281,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":252,"implied_volatility":252,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":246,"in_the_money":14},"CHTR  261009P00080000",2.35,-0.000017,0.000009,-0.000043,0.000011,{"strike":287,"call":288,"put":293,"callItm":39,"putItm":14,"isAtm":14},85,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":46,"gamma":246,"theta":246,"vega":246,"rho":292,"in_the_money":39},"CHTR  261009C00085000",22,28.6,0.016175,{"contract_symbol":294,"symbol":294,"bid":246,"ask":295,"last":296,"change":246,"changePercent":9,"volume":246,"openInterest":46,"open_interest":46,"iv":252,"implied_volatility":252,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":14},"CHTR  261009P00085000",4.9,0.1,-0.000395,0.000171,-0.000858,0.000216,-0.000008,{"strike":303,"call":304,"put":315,"callItm":39,"putItm":14,"isAtm":14},90,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":308,"change":246,"changePercent":9,"volume":246,"openInterest":309,"open_interest":309,"iv":247,"implied_volatility":247,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":39},"CHTR  261009C00090000",17.8,23.6,25.15,8,0.999985,0.000012,-0.000024,0.00001,0.017126,{"contract_symbol":316,"symbol":316,"bid":246,"ask":295,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":252,"implied_volatility":252,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":14},"CHTR  261009P00090000",-0.004566,0.001597,-0.008011,0.002014,-0.000097,{"strike":323,"call":324,"put":333,"callItm":39,"putItm":14,"isAtm":14},92,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":39},"CHTR  261009C00092000",13.4,21.6,0.999898,0.000078,-0.000149,0.000061,0.017505,{"contract_symbol":334,"symbol":334,"bid":246,"ask":295,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":252,"implied_volatility":252,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":14},"CHTR  261009P00092000",-0.0102,0.003247,-0.01629,0.004095,-0.000218,{"strike":341,"call":342,"put":351,"callItm":39,"putItm":14,"isAtm":14},93,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":39},"CHTR  261009C00093000",15.2,20.1,0.999754,0.000178,-0.000341,0.000139,0.017692,{"contract_symbol":352,"symbol":352,"bid":246,"ask":295,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":252,"implied_volatility":252,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":14},"CHTR  261009P00093000",-0.014734,0.004466,-0.022403,0.005632,-0.000315,{"strike":359,"call":360,"put":369,"callItm":39,"putItm":14,"isAtm":14},94,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":39},"CHTR  261009C00094000",14.2,19.2,0.999439,0.000383,-0.000733,0.000298,0.017876,{"contract_symbol":370,"symbol":370,"bid":246,"ask":46,"last":296,"change":371,"changePercent":9,"volume":46,"openInterest":372,"open_interest":372,"iv":252,"implied_volatility":252,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":14},"CHTR  261009P00094000",-0.05,165,-0.020828,0.006001,-0.030104,0.007568,-0.000446,{"strike":379,"call":380,"put":389,"callItm":39,"putItm":14,"isAtm":14},95,{"contract_symbol":381,"symbol":381,"bid":382,"ask":383,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":39},"CHTR  261009C00095000",11.8,18,0.998792,0.000776,-0.001486,0.000605,0.018052,{"contract_symbol":390,"symbol":390,"bid":246,"ask":295,"last":142,"change":246,"changePercent":9,"volume":246,"openInterest":391,"open_interest":391,"iv":252,"implied_volatility":252,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":14},"CHTR  261009P00095000",24,-0.028834,0.007884,-0.039552,0.009943,-0.000619,{"strike":398,"call":399,"put":408,"callItm":39,"putItm":14,"isAtm":14},96,{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":39},"CHTR  261009C00096000",11.1,17.3,0.997535,0.001485,-0.002845,0.001157,0.018216,{"contract_symbol":409,"symbol":409,"bid":246,"ask":295,"last":410,"change":246,"changePercent":9,"volume":246,"openInterest":411,"open_interest":411,"iv":252,"implied_volatility":252,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":14},"CHTR  261009P00096000",0.17,11,-0.039125,0.010135,-0.050845,0.012783,-0.000841,{"strike":418,"call":419,"put":430,"callItm":39,"putItm":14,"isAtm":14},97,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":423,"change":9,"changePercent":9,"volume":205,"openInterest":246,"open_interest":246,"iv":424,"implied_volatility":424,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":39},"CHTR  261009C00097000",10.6,16.8,15.05,0.4312,0.980527,0.007269,-0.022174,0.007149,0.018044,{"contract_symbol":431,"symbol":431,"bid":246,"ask":432,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":14},"CHTR  261009P00097000",2.05,0.5209,-0.042662,0.011542,-0.051379,0.013712,-0.000916,{"strike":440,"call":441,"put":452,"callItm":39,"putItm":14,"isAtm":14},98,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":445,"change":9,"changePercent":9,"volume":205,"openInterest":246,"open_interest":246,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":39},"CHTR  261009C00098000",9.7,15.8,14.15,0.5208,0.942708,0.014605,-0.065007,0.01735,0.017417,{"contract_symbol":453,"symbol":453,"bid":296,"ask":127,"last":410,"change":454,"changePercent":9,"volume":455,"openInterest":456,"open_interest":456,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":14},"CHTR  261009P00098000",-0.18,2,6,0.4967,-0.049348,0.013606,-0.055075,0.015414,-0.001058,{"strike":464,"call":465,"put":475,"callItm":39,"putItm":14,"isAtm":14},99,{"contract_symbol":466,"symbol":466,"bid":467,"ask":468,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":39},"CHTR  261009C00099000",9,14.9,0.5699,0.906472,0.019412,-0.103457,0.025234,0.016817,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":479,"change":480,"changePercent":9,"volume":481,"openInterest":177,"open_interest":177,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":14},"CHTR  261009P00099000",0.15,1.4,0.3,-0.15,3,0.515,-0.073249,0.017874,-0.07779,0.020996,-0.001576,{"strike":489,"call":490,"put":499,"callItm":39,"putItm":14,"isAtm":14},100,{"contract_symbol":491,"symbol":491,"bid":492,"ask":189,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":39},"CHTR  261009C00100000",8.2,0.5932,0.874482,0.023043,-0.133061,0.031179,0.016304,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":503,"change":246,"changePercent":9,"volume":246,"openInterest":504,"open_interest":504,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":14},"CHTR  261009P00100000",0.2,1.65,0.43,30,0.5314,-0.101623,0.022126,-0.102521,0.026818,-0.002193,{"strike":512,"call":513,"put":523,"callItm":39,"putItm":14,"isAtm":14},101,{"contract_symbol":514,"symbol":514,"bid":515,"ask":516,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":39},"CHTR  261009C00101000",6.2,13,0.6025,0.844175,0.026281,-0.156522,0.036114,0.015827,{"contract_symbol":524,"symbol":524,"bid":127,"ask":525,"last":526,"change":9,"changePercent":9,"volume":456,"openInterest":246,"open_interest":246,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":14},"CHTR  261009P00101000",1.7,0.53,0.5343,-0.129053,0.026084,-0.122179,0.031787,-0.002791,{"strike":534,"call":535,"put":544,"callItm":39,"putItm":14,"isAtm":14},102,{"contract_symbol":536,"symbol":536,"bid":537,"ask":382,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":39},"CHTR  261009C00102000",5,0.602,0.814289,0.029428,-0.175012,0.040409,0.015358,{"contract_symbol":545,"symbol":545,"bid":246,"ask":546,"last":547,"change":548,"changePercent":9,"volume":177,"openInterest":46,"open_interest":46,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":14},"CHTR  261009P00102000",2.65,0.7,0.13,0.5286,-0.156942,0.030093,-0.137983,0.036284,-0.003399,{"strike":556,"call":557,"put":567,"callItm":39,"putItm":14,"isAtm":14},103,{"contract_symbol":558,"symbol":558,"bid":559,"ask":560,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":561,"implied_volatility":561,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":39},"CHTR  261009C00103000",4.6,11.4,0.594,0.783968,0.032659,-0.189108,0.044251,0.01488,{"contract_symbol":568,"symbol":568,"bid":28,"ask":569,"last":570,"change":454,"changePercent":9,"volume":571,"openInterest":572,"open_interest":572,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":14},"CHTR  261009P00103000",1.05,0.99,17,41,0.5188,-0.187126,0.034312,-0.151517,0.0406,-0.004057,{"strike":580,"call":581,"put":591,"callItm":39,"putItm":14,"isAtm":14},104,{"contract_symbol":582,"symbol":582,"bid":583,"ask":584,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":39},"CHTR  261009C00104000",5.4,10.1,0.5797,0.75248,0.036107,-0.199073,0.047738,0.014378,{"contract_symbol":592,"symbol":592,"bid":67,"ask":593,"last":594,"change":595,"changePercent":9,"volume":456,"openInterest":481,"open_interest":481,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":14},"CHTR  261009P00104000",1.45,0.85,-0.4,0.5034,-0.219354,0.038881,-0.161667,0.044642,-0.004758,{"strike":217,"call":603,"put":613,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":39},"CHTR  261009C00105000",4.8,9.4,0.5595,0.719069,0.039901,-0.204959,0.050921,0.013836,{"contract_symbol":614,"symbol":614,"bid":251,"ask":615,"last":616,"change":617,"changePercent":9,"volume":309,"openInterest":618,"open_interest":618,"iv":619,"implied_volatility":619,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":14},"CHTR  261009P00105000",1.5,1.23,0.33,298,0.4819,-0.25402,0.044029,-0.167795,0.048398,-0.00551,{"strike":626,"call":627,"put":637,"callItm":39,"putItm":14,"isAtm":14},106,{"contract_symbol":628,"symbol":628,"bid":629,"ask":630,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":631,"implied_volatility":631,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":39},"CHTR  261009C00106000",4.2,9.2,0.5338,0.682838,0.044191,-0.206629,0.053806,0.013235,{"contract_symbol":638,"symbol":638,"bid":46,"ask":639,"last":640,"change":641,"changePercent":9,"volume":467,"openInterest":391,"open_interest":391,"iv":642,"implied_volatility":642,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":14},"CHTR  261009P00106000",4.1,1.89,0.64,0.4631,-0.295379,0.049357,-0.173721,0.05214,-0.00641,{"strike":649,"call":650,"put":659,"callItm":39,"putItm":14,"isAtm":39},107,{"contract_symbol":651,"symbol":651,"bid":652,"ask":492,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":653,"implied_volatility":653,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":39},"CHTR  261009C00107000",3.8,0.5025,0.642583,0.049173,-0.203744,0.05636,0.012551,{"contract_symbol":660,"symbol":660,"bid":525,"ask":271,"last":661,"change":662,"changePercent":9,"volume":177,"openInterest":309,"open_interest":309,"iv":663,"implied_volatility":663,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":14},"CHTR  261009P00107000",2.08,-0.49,0.4906,-0.354742,0.050228,-0.198408,0.056211,-0.007742,{"strike":670,"call":671,"put":679,"callItm":39,"putItm":14,"isAtm":39},108,{"contract_symbol":672,"symbol":672,"bid":455,"ask":456,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":673,"implied_volatility":673,"delta":674,"gamma":675,"theta":676,"vega":677,"rho":678,"in_the_money":39},"CHTR  261009C00108000",0.4651,0.596534,0.055118,-0.195682,0.058478,0.011745,{"contract_symbol":680,"symbol":680,"bid":681,"ask":682,"last":683,"change":684,"changePercent":9,"volume":266,"openInterest":685,"open_interest":685,"iv":686,"implied_volatility":686,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":14},"CHTR  261009P00108000",0.05,3.1,2.54,0.88,19,0.5272,-0.411507,0.048865,-0.222873,0.058762,-0.009043,{"strike":693,"call":694,"put":704,"callItm":39,"putItm":14,"isAtm":39},109,{"contract_symbol":695,"symbol":695,"bid":547,"ask":696,"last":697,"change":246,"changePercent":9,"volume":246,"openInterest":46,"open_interest":46,"iv":698,"implied_volatility":698,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":39},"CHTR  261009C00109000",6.3,4.64,0.4214,0.541757,0.062347,-0.181632,0.05992,0.010758,{"contract_symbol":705,"symbol":705,"bid":706,"ask":707,"last":708,"change":709,"changePercent":9,"volume":710,"openInterest":711,"open_interest":711,"iv":712,"implied_volatility":712,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":14},"CHTR  261009P00109000",2.6,5.7,3.19,0.19,66,307,0.5533,-0.461806,0.047519,-0.23874,0.059974,-0.010209,{"strike":719,"call":720,"put":731,"callItm":14,"putItm":39,"isAtm":39},110,{"contract_symbol":721,"symbol":721,"bid":722,"ask":723,"last":723,"change":724,"changePercent":9,"volume":66,"openInterest":46,"open_interest":46,"iv":725,"implied_volatility":725,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":14},"CHTR  261009C00110000",2.25,2.8,-1.9,0.4417,0.481218,0.059732,-0.191257,0.060184,0.009566,{"contract_symbol":732,"symbol":732,"bid":733,"ask":295,"last":734,"change":271,"changePercent":9,"volume":516,"openInterest":735,"open_interest":735,"iv":736,"implied_volatility":736,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":39},"CHTR  261009P00110000",2.4,4.7,277,0.5709,-0.508234,0.04626,-0.247396,0.060238,-0.011295,{"strike":743,"call":744,"put":756,"callItm":14,"putItm":39,"isAtm":39},111,{"contract_symbol":745,"symbol":745,"bid":296,"ask":746,"last":747,"change":748,"changePercent":9,"volume":455,"openInterest":749,"open_interest":749,"iv":750,"implied_volatility":750,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":755,"in_the_money":14},"CHTR  261009C00111000",4.5,2.5,-1.5,47,0.4687,0.428282,0.055446,-0.199859,0.059274,0.008514,{"contract_symbol":757,"symbol":757,"bid":758,"ask":759,"last":760,"change":761,"changePercent":9,"volume":537,"openInterest":274,"open_interest":274,"iv":762,"implied_volatility":762,"delta":763,"gamma":764,"theta":765,"vega":766,"rho":767,"in_the_money":39},"CHTR  261009P00111000",3.4,5.1,4,0.07,0.5809,-0.552455,0.045083,-0.249589,0.059729,-0.012334,{"strike":769,"call":770,"put":780,"callItm":14,"putItm":39,"isAtm":14},112,{"contract_symbol":771,"symbol":771,"bid":502,"ask":432,"last":772,"change":773,"changePercent":9,"volume":189,"openInterest":467,"open_interest":467,"iv":774,"implied_volatility":774,"delta":775,"gamma":776,"theta":777,"vega":778,"rho":779,"in_the_money":14},"CHTR  261009C00112000",1.69,-2.01,0.4876,0.380359,0.051722,-0.201759,0.057521,0.007567,{"contract_symbol":781,"symbol":781,"bid":639,"ask":782,"last":783,"change":784,"changePercent":9,"volume":455,"openInterest":571,"open_interest":571,"iv":785,"implied_volatility":785,"delta":786,"gamma":787,"theta":788,"vega":789,"rho":790,"in_the_money":39},"CHTR  261009P00112000",5.2,4.38,0.72,0.5836,-0.595709,0.043951,-0.245655,0.058508,-0.013354,{"strike":792,"call":793,"put":803,"callItm":14,"putItm":39,"isAtm":14},113,{"contract_symbol":794,"symbol":794,"bid":795,"ask":796,"last":615,"change":748,"changePercent":9,"volume":456,"openInterest":411,"open_interest":411,"iv":797,"implied_volatility":797,"delta":798,"gamma":799,"theta":800,"vega":801,"rho":802,"in_the_money":14},"CHTR  261009C00113000",1.35,1.9,0.499,0.335362,0.048363,-0.197591,0.055044,0.00668,{"contract_symbol":804,"symbol":804,"bid":758,"ask":606,"last":805,"change":246,"changePercent":9,"volume":246,"openInterest":504,"open_interest":504,"iv":806,"implied_volatility":806,"delta":807,"gamma":808,"theta":809,"vega":810,"rho":811,"in_the_money":39},"CHTR  261009P00113000",4.98,0.5791,-0.639086,0.04281,-0.23561,0.056551,-0.014376,{"strike":813,"call":814,"put":826,"callItm":14,"putItm":39,"isAtm":14},114,{"contract_symbol":815,"symbol":815,"bid":569,"ask":593,"last":816,"change":817,"changePercent":9,"volume":818,"openInterest":819,"open_interest":819,"iv":820,"implied_volatility":820,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":14},"CHTR  261009C00114000",1.2,-0.6,26,12,0.5032,0.291868,0.045177,-0.187706,0.051852,0.005825,{"contract_symbol":827,"symbol":827,"bid":828,"ask":829,"last":830,"change":246,"changePercent":9,"volume":246,"openInterest":309,"open_interest":309,"iv":831,"implied_volatility":831,"delta":832,"gamma":833,"theta":834,"vega":835,"rho":836,"in_the_money":39},"CHTR  261009P00114000",3.5,10.2,6.36,0.5668,-0.68373,0.041568,-0.219144,0.053742,-0.015424,{"strike":838,"call":839,"put":849,"callItm":14,"putItm":39,"isAtm":14},115,{"contract_symbol":840,"symbol":840,"bid":127,"ask":455,"last":67,"change":841,"changePercent":9,"volume":189,"openInterest":842,"open_interest":842,"iv":843,"implied_volatility":843,"delta":844,"gamma":845,"theta":846,"vega":847,"rho":848,"in_the_money":14},"CHTR  261009C00115000",-1.25,38,0.503,0.250138,0.041843,-0.173715,0.048007,0.005003,{"contract_symbol":850,"symbol":850,"bid":851,"ask":852,"last":853,"change":854,"changePercent":9,"volume":855,"openInterest":856,"open_interest":856,"iv":857,"implied_volatility":857,"delta":858,"gamma":859,"theta":860,"vega":861,"rho":862,"in_the_money":39},"CHTR  261009P00115000",2.9,10,7.3,1.84,34,199,0.5454,-0.731084,0.040064,-0.195516,0.049835,-0.016529,{"strike":864,"call":865,"put":876,"callItm":14,"putItm":39,"isAtm":14},116,{"contract_symbol":866,"symbol":866,"bid":867,"ask":868,"last":547,"change":869,"changePercent":9,"volume":309,"openInterest":197,"open_interest":197,"iv":870,"implied_volatility":870,"delta":871,"gamma":872,"theta":873,"vega":874,"rho":875,"in_the_money":14},"CHTR  261009C00116000",0.65,1.1,-1.38,0.5066,0.214,0.038084,-0.160396,0.044009,0.004287,{"contract_symbol":877,"symbol":877,"bid":652,"ask":878,"last":879,"change":246,"changePercent":9,"volume":246,"openInterest":537,"open_interest":537,"iv":880,"implied_volatility":880,"delta":881,"gamma":882,"theta":883,"vega":884,"rho":885,"in_the_money":39},"CHTR  261009P00116000",11.7,7.2,0.512,-0.783374,0.037956,-0.163235,0.044321,-0.017737,{"strike":887,"call":888,"put":899,"callItm":14,"putItm":39,"isAtm":14},117,{"contract_symbol":889,"symbol":889,"bid":477,"ask":890,"last":891,"change":892,"changePercent":9,"volume":467,"openInterest":572,"open_interest":572,"iv":893,"implied_volatility":893,"delta":894,"gamma":895,"theta":896,"vega":897,"rho":898,"in_the_money":14},"CHTR  261009C00117000",1.55,0.67,-1.32,0.5078,0.18056,0.034284,-0.145041,0.039707,0.003623,{"contract_symbol":900,"symbol":900,"bid":605,"ask":901,"last":902,"change":903,"changePercent":9,"volume":46,"openInterest":290,"open_interest":290,"iv":904,"implied_volatility":904,"delta":905,"gamma":906,"theta":907,"vega":908,"rho":909,"in_the_money":39},"CHTR  261009P00117000",12.6,7.5,-0.61,0.46,-0.844969,0.034308,-0.119095,0.035992,-0.019138,{"strike":911,"call":912,"put":923,"callItm":14,"putItm":39,"isAtm":14},118,{"contract_symbol":913,"symbol":913,"bid":246,"ask":914,"last":915,"change":916,"changePercent":9,"volume":177,"openInterest":383,"open_interest":383,"iv":917,"implied_volatility":917,"delta":918,"gamma":919,"theta":920,"vega":921,"rho":922,"in_the_money":14},"CHTR  261009C00118000",1.6,0.55,-1.54,0.5024,0.147656,0.030408,-0.125935,0.034844,0.00297,{"contract_symbol":924,"symbol":924,"bid":925,"ask":516,"last":852,"change":246,"changePercent":9,"volume":246,"openInterest":926,"open_interest":926,"iv":927,"implied_volatility":927,"delta":928,"gamma":929,"theta":930,"vega":931,"rho":932,"in_the_money":39},"CHTR  261009P00118000",6.7,20,0.3755,-0.922286,0.025645,-0.059336,0.021965,-0.020873,{"strike":934,"call":935,"put":945,"callItm":14,"putItm":39,"isAtm":14},119,{"contract_symbol":936,"symbol":936,"bid":246,"ask":914,"last":937,"change":938,"changePercent":9,"volume":571,"openInterest":309,"open_interest":309,"iv":939,"implied_volatility":939,"delta":940,"gamma":941,"theta":942,"vega":943,"rho":944,"in_the_money":14},"CHTR  261009C00119000",0.45,-0.75,0.5027,0.121487,0.026579,-0.110204,0.030474,0.002447,{"contract_symbol":946,"symbol":946,"bid":947,"ask":948,"last":852,"change":246,"changePercent":9,"volume":246,"openInterest":481,"open_interest":481,"iv":949,"implied_volatility":949,"delta":950,"gamma":951,"theta":952,"vega":953,"rho":954,"in_the_money":39},"CHTR  261009P00119000",7.6,14.4,0.2872,-0.981455,0.01047,-0.014167,0.006858,-0.022264,{"strike":956,"call":957,"put":965,"callItm":14,"putItm":39,"isAtm":14},120,{"contract_symbol":958,"symbol":958,"bid":479,"ask":455,"last":479,"change":938,"changePercent":9,"volume":309,"openInterest":534,"open_interest":534,"iv":959,"implied_volatility":959,"delta":960,"gamma":961,"theta":962,"vega":963,"rho":964,"in_the_money":14},"CHTR  261009C00120000",0.5185,0.106229,0.023417,-0.1033,0.027694,0.002139,{"contract_symbol":966,"symbol":966,"bid":967,"ask":968,"last":421,"change":246,"changePercent":9,"volume":246,"openInterest":969,"open_interest":969,"iv":970,"implied_volatility":970,"delta":971,"gamma":972,"theta":973,"vega":974,"rho":975,"in_the_money":39},"CHTR  261009P00120000",7.7,15.1,78,0.2234,-0.998467,0.001475,-0.001208,0.000752,-0.022804,{"strike":977,"call":978,"put":987,"callItm":14,"putItm":39,"isAtm":14},121,{"contract_symbol":979,"symbol":979,"bid":501,"ask":46,"last":152,"change":980,"changePercent":9,"volume":842,"openInterest":819,"open_interest":819,"iv":981,"implied_volatility":981,"delta":982,"gamma":983,"theta":984,"vega":985,"rho":986,"in_the_money":14},"CHTR  261009C00121000",-0.25,0.5385,0.095158,0.02081,-0.098999,0.025557,0.001916,{"contract_symbol":988,"symbol":988,"bid":606,"ask":989,"last":990,"change":246,"changePercent":9,"volume":246,"openInterest":46,"open_interest":46,"iv":991,"implied_volatility":991,"delta":992,"gamma":993,"theta":994,"vega":995,"rho":996,"in_the_money":39},"CHTR  261009P00121000",16.2,7.65,0.2397,-0.998688,0.001192,-0.001124,0.000652,-0.022998,{"strike":998,"call":999,"put":1009,"callItm":14,"putItm":39,"isAtm":14},122,{"contract_symbol":1000,"symbol":1000,"bid":246,"ask":1001,"last":915,"change":480,"changePercent":9,"volume":455,"openInterest":1002,"open_interest":1002,"iv":1003,"implied_volatility":1003,"delta":1004,"gamma":1005,"theta":1006,"vega":1007,"rho":1008,"in_the_money":14},"CHTR  261009C00122000",1.25,15,0.5561,0.084859,0.018507,-0.093892,0.023472,0.001708,{"contract_symbol":1010,"symbol":1010,"bid":1011,"ask":1012,"last":1013,"change":246,"changePercent":9,"volume":246,"openInterest":1014,"open_interest":1014,"iv":1015,"implied_volatility":1015,"delta":1016,"gamma":1017,"theta":1018,"vega":1019,"rho":1020,"in_the_money":39},"CHTR  261009P00122000",10.4,17.1,10.97,27,0.2568,-0.998812,0.001017,-0.0011,0.000596,-0.023191,{"strike":1022,"call":1023,"put":1031,"callItm":14,"putItm":39,"isAtm":14},123,{"contract_symbol":1024,"symbol":1024,"bid":296,"ask":127,"last":46,"change":246,"changePercent":9,"volume":246,"openInterest":177,"open_interest":177,"iv":1025,"implied_volatility":1025,"delta":1026,"gamma":1027,"theta":1028,"vega":1029,"rho":1030,"in_the_money":14},"CHTR  261009C00123000",0.5711,0.075161,0.016438,-0.087983,0.021414,0.001512,{"contract_symbol":1032,"symbol":1032,"bid":401,"ask":1033,"last":1034,"change":246,"changePercent":9,"volume":246,"openInterest":189,"open_interest":189,"iv":1035,"implied_volatility":1035,"delta":1036,"gamma":1037,"theta":1038,"vega":1039,"rho":1040,"in_the_money":39},"CHTR  261009P00123000",18.1,11.22,0.2735,-0.998918,0.000876,-0.001075,0.000547,-0.023384,{"strike":1042,"call":1043,"put":1052,"callItm":14,"putItm":39,"isAtm":14},124,{"contract_symbol":1044,"symbol":1044,"bid":681,"ask":1045,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1046,"implied_volatility":1046,"delta":1047,"gamma":1048,"theta":1049,"vega":1050,"rho":1051,"in_the_money":14},"CHTR  261009C00124000",8.7,0.5835,0.065926,0.014547,-0.081268,0.01936,0.001327,{"contract_symbol":1053,"symbol":1053,"bid":1054,"ask":1055,"last":1056,"change":246,"changePercent":9,"volume":246,"openInterest":46,"open_interest":46,"iv":1057,"implied_volatility":1057,"delta":1058,"gamma":1059,"theta":1060,"vega":1061,"rho":1062,"in_the_money":39},"CHTR  261009P00124000",12.3,19.1,14.11,0.2899,-0.999011,0.000761,-0.00105,0.000503,-0.023576,{"strike":1064,"call":1065,"put":1076,"callItm":14,"putItm":39,"isAtm":14},125,{"contract_symbol":1066,"symbol":1066,"bid":681,"ask":46,"last":1067,"change":1068,"changePercent":9,"volume":411,"openInterest":1069,"open_interest":1069,"iv":1070,"implied_volatility":1070,"delta":1071,"gamma":1072,"theta":1073,"vega":1074,"rho":1075,"in_the_money":14},"CHTR  261009C00125000",0.14,-0.11,32,0.5928,0.057033,0.012786,-0.073725,0.017288,0.001148,{"contract_symbol":1077,"symbol":1077,"bid":1078,"ask":926,"last":1079,"change":246,"changePercent":9,"volume":246,"openInterest":818,"open_interest":818,"iv":1080,"implied_volatility":1080,"delta":1081,"gamma":1082,"theta":1083,"vega":1084,"rho":1085,"in_the_money":39},"CHTR  261009P00125000",13.3,15.22,0.306,-0.999093,0.000666,-0.001023,0.000465,-0.023768,{"strike":1087,"call":1088,"put":1096,"callItm":14,"putItm":39,"isAtm":14},126,{"contract_symbol":1089,"symbol":1089,"bid":246,"ask":46,"last":53,"change":246,"changePercent":9,"volume":246,"openInterest":481,"open_interest":481,"iv":1090,"implied_volatility":1090,"delta":1091,"gamma":1092,"theta":1093,"vega":1094,"rho":1095,"in_the_money":14},"CHTR  261009C00126000",0.5985,0.048365,0.011112,-0.065304,0.015168,0.000974,{"contract_symbol":1097,"symbol":1097,"bid":948,"ask":193,"last":1098,"change":1099,"changePercent":9,"volume":481,"openInterest":760,"open_interest":760,"iv":1100,"implied_volatility":1100,"delta":1101,"gamma":1102,"theta":1103,"vega":1104,"rho":1105,"in_the_money":39},"CHTR  261009P00126000",15.5,0.02,0.3218,-0.999165,0.000587,-0.000997,0.000431,-0.02396,{"strike":1107,"call":1108,"put":1116,"callItm":14,"putItm":39,"isAtm":14},127,{"contract_symbol":1109,"symbol":1109,"bid":246,"ask":295,"last":937,"change":246,"changePercent":9,"volume":246,"openInterest":819,"open_interest":819,"iv":1110,"implied_volatility":1110,"delta":1111,"gamma":1112,"theta":1113,"vega":1114,"rho":1115,"in_the_money":14},"CHTR  261009C00127000",0.5997,0.039801,0.009477,-0.055916,0.012962,0.000802,{"contract_symbol":1117,"symbol":1117,"bid":1002,"ask":1118,"last":1119,"change":569,"changePercent":9,"volume":455,"openInterest":1120,"open_interest":1120,"iv":1121,"implied_volatility":1121,"delta":1122,"gamma":1123,"theta":1124,"vega":1125,"rho":1126,"in_the_money":39},"CHTR  261009P00127000",21.9,18.35,29,0.3373,-0.99923,0.00052,-0.00097,0.0004,-0.024151,{"strike":1128,"call":1129,"put":1135,"callItm":14,"putItm":39,"isAtm":14},128,{"contract_symbol":1130,"symbol":1130,"bid":246,"ask":479,"last":271,"change":246,"changePercent":9,"volume":246,"openInterest":177,"open_interest":177,"iv":1110,"implied_volatility":1110,"delta":1131,"gamma":1132,"theta":1133,"vega":1134,"rho":995,"in_the_money":14},"CHTR  261009C00128000",0.032314,0.007989,-0.047142,0.010928,{"contract_symbol":1136,"symbol":1136,"bid":444,"ask":1137,"last":1138,"change":246,"changePercent":9,"volume":246,"openInterest":46,"open_interest":46,"iv":1121,"implied_volatility":1121,"delta":1139,"gamma":1140,"theta":1141,"vega":1142,"rho":1143,"in_the_money":39},"CHTR  261009P00128000",23,5.17,-0.999575,0.0003,-0.000561,0.000231,-0.024349,{"strike":1145,"call":1146,"put":1154,"callItm":14,"putItm":39,"isAtm":14},129,{"contract_symbol":1147,"symbol":1147,"bid":246,"ask":295,"last":1148,"change":246,"changePercent":9,"volume":246,"openInterest":819,"open_interest":819,"iv":1110,"implied_volatility":1110,"delta":1149,"gamma":1150,"theta":1151,"vega":1152,"rho":1153,"in_the_money":14},"CHTR  261009C00129000",0.26,0.026075,0.006685,-0.039445,0.009143,0.000527,{"contract_symbol":1155,"symbol":1155,"bid":1156,"ask":391,"last":1157,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1158,"gamma":1159,"theta":1160,"vega":1161,"rho":1162,"in_the_money":39},"CHTR  261009P00129000",15.9,9.82,-0.99977,0.00017,-0.000316,0.00013,-0.024543,{"strike":1164,"call":1165,"put":1173,"callItm":14,"putItm":39,"isAtm":14},130,{"contract_symbol":1166,"symbol":1166,"bid":246,"ask":271,"last":296,"change":112,"changePercent":9,"volume":1167,"openInterest":263,"open_interest":263,"iv":1110,"implied_volatility":1110,"delta":1168,"gamma":1169,"theta":1170,"vega":1171,"rho":1172,"in_the_money":14},"CHTR  261009C00130000",40,0.020913,0.005552,-0.032762,0.007594,0.000423,{"contract_symbol":1174,"symbol":1174,"bid":1175,"ask":1176,"last":1177,"change":246,"changePercent":9,"volume":246,"openInterest":1178,"open_interest":1178,"iv":1121,"implied_volatility":1121,"delta":1179,"gamma":1180,"theta":1181,"vega":1182,"rho":1183,"in_the_money":39},"CHTR  261009P00130000",18.2,23.8,19.61,58,-0.999878,0.000094,-0.000175,0.000072,-0.024736,{"strike":1185,"call":1186,"put":1194,"callItm":14,"putItm":39,"isAtm":14},131,{"contract_symbol":1187,"symbol":1187,"bid":246,"ask":295,"last":501,"change":246,"changePercent":9,"volume":246,"openInterest":1188,"open_interest":1188,"iv":1110,"implied_volatility":1110,"delta":1189,"gamma":1190,"theta":1191,"vega":1192,"rho":1193,"in_the_money":14},"CHTR  261009C00131000",33,0.016674,0.004579,-0.027016,0.006263,0.000337,{"contract_symbol":1195,"symbol":1195,"bid":1033,"ask":818,"last":1196,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1197,"gamma":1198,"theta":1199,"vega":1200,"rho":1201,"in_the_money":39},"CHTR  261009P00131000",2.55,-0.999937,0.00005,-0.000094,0.000039,-0.024927,{"strike":1203,"call":1204,"put":1211,"callItm":14,"putItm":39,"isAtm":14},132,{"contract_symbol":1205,"symbol":1205,"bid":246,"ask":295,"last":867,"change":246,"changePercent":9,"volume":246,"openInterest":201,"open_interest":201,"iv":1110,"implied_volatility":1110,"delta":1206,"gamma":1207,"theta":1208,"vega":1209,"rho":1210,"in_the_money":14},"CHTR  261009C00132000",0.013216,0.003749,-0.022123,0.005128,0.000268,{"contract_symbol":1212,"symbol":1212,"bid":1213,"ask":1214,"last":1215,"change":246,"changePercent":9,"volume":246,"openInterest":309,"open_interest":309,"iv":1121,"implied_volatility":1121,"delta":1216,"gamma":1217,"theta":1218,"vega":1219,"rho":1220,"in_the_money":39},"CHTR  261009P00132000",20.2,24.2,16.05,-0.999968,0.000027,-0.00005,0.00002,-0.025118,{"strike":1222,"call":1223,"put":1230,"callItm":14,"putItm":39,"isAtm":14},133,{"contract_symbol":1224,"symbol":1224,"bid":246,"ask":295,"last":501,"change":246,"changePercent":9,"volume":246,"openInterest":481,"open_interest":481,"iv":1110,"implied_volatility":1110,"delta":1225,"gamma":1226,"theta":1227,"vega":1228,"rho":1229,"in_the_money":14},"CHTR  261009C00133000",0.010415,0.003049,-0.017992,0.004171,0.000211,{"contract_symbol":1231,"symbol":1231,"bid":1232,"ask":1233,"last":1234,"change":1235,"changePercent":9,"volume":46,"openInterest":1236,"open_interest":1236,"iv":1121,"implied_volatility":1121,"delta":1237,"gamma":1238,"theta":1239,"vega":285,"rho":1240,"in_the_money":39},"CHTR  261009P00133000",21.2,25.1,21.43,7.13,16,-0.999984,0.000014,-0.000026,-0.025309,{"strike":1242,"call":1243,"put":1250,"callItm":14,"putItm":39,"isAtm":14},134,{"contract_symbol":1244,"symbol":1244,"bid":246,"ask":295,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1110,"implied_volatility":1110,"delta":1245,"gamma":1246,"theta":1247,"vega":1248,"rho":1249,"in_the_money":14},"CHTR  261009C00134000",0.008162,0.002463,-0.014535,0.003369,0.000165,{"contract_symbol":1251,"symbol":1251,"bid":1252,"ask":291,"last":1253,"change":246,"changePercent":9,"volume":246,"openInterest":516,"open_interest":516,"iv":1121,"implied_volatility":1121,"delta":1254,"gamma":1255,"theta":1256,"vega":1257,"rho":1258,"in_the_money":39},"CHTR  261009P00134000",22.2,21.18,-0.999992,0.000007,-0.000013,0.000005,-0.025499,{"strike":1260,"call":1261,"put":1268,"callItm":14,"putItm":39,"isAtm":14},135,{"contract_symbol":1262,"symbol":1262,"bid":246,"ask":295,"last":179,"change":246,"changePercent":9,"volume":246,"openInterest":819,"open_interest":819,"iv":1110,"implied_volatility":1110,"delta":1263,"gamma":1264,"theta":1265,"vega":1266,"rho":1267,"in_the_money":14},"CHTR  261009C00135000",0.006361,0.001977,-0.011666,0.002704,0.000129,{"contract_symbol":1269,"symbol":1269,"bid":1270,"ask":1271,"last":1137,"change":1272,"changePercent":9,"volume":177,"openInterest":66,"open_interest":66,"iv":1121,"implied_volatility":1121,"delta":1273,"gamma":1274,"theta":1275,"vega":1274,"rho":1276,"in_the_money":39},"CHTR  261009P00135000",23.2,29.4,-2,-0.999996,0.000003,-0.000006,-0.02569,{"strike":1278,"call":1279,"put":1286,"callItm":14,"putItm":39,"isAtm":14},136,{"contract_symbol":1280,"symbol":1280,"bid":246,"ask":295,"last":432,"change":246,"changePercent":9,"volume":246,"openInterest":760,"open_interest":760,"iv":1110,"implied_volatility":1110,"delta":1281,"gamma":1282,"theta":1283,"vega":1284,"rho":1285,"in_the_money":14},"CHTR  261009C00136000",0.00493,0.001577,-0.009304,0.002157,0.0001,{"contract_symbol":1287,"symbol":1287,"bid":1214,"ask":1288,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1289,"gamma":1290,"theta":1291,"vega":1292,"rho":1293,"in_the_money":39},"CHTR  261009P00136000",30.6,-0.999998,0.000002,-0.000003,0.000001,-0.02588,{"strike":1295,"call":1296,"put":1303,"callItm":14,"putItm":39,"isAtm":14},137,{"contract_symbol":1297,"symbol":1297,"bid":246,"ask":295,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1110,"implied_volatility":1110,"delta":1298,"gamma":1299,"theta":1300,"vega":1301,"rho":1302,"in_the_money":14},"CHTR  261009C00137000",0.003801,0.00125,-0.007374,0.001709,0.000077,{"contract_symbol":1304,"symbol":1304,"bid":391,"ask":1069,"last":1305,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1306,"gamma":1292,"theta":272,"vega":1292,"rho":1307,"in_the_money":39},"CHTR  261009P00137000",4.51,-0.999999,-0.02607,{"strike":1309,"call":1310,"put":1317,"callItm":14,"putItm":39,"isAtm":14},138,{"contract_symbol":1311,"symbol":1311,"bid":246,"ask":295,"last":915,"change":246,"changePercent":9,"volume":246,"openInterest":760,"open_interest":760,"iv":1110,"implied_volatility":1110,"delta":1312,"gamma":1313,"theta":1314,"vega":1315,"rho":1316,"in_the_money":14},"CHTR  261009C00138000",0.002915,0.000984,-0.005809,0.001347,0.000059,{"contract_symbol":1318,"symbol":1318,"bid":1319,"ask":1188,"last":1320,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":272,"vega":246,"rho":1322,"in_the_money":39},"CHTR  261009P00138000",26.2,3.83,-1,-0.02626,{"strike":1324,"call":1325,"put":1332,"callItm":14,"putItm":39,"isAtm":14},139,{"contract_symbol":1326,"symbol":1326,"bid":246,"ask":295,"last":615,"change":246,"changePercent":9,"volume":246,"openInterest":516,"open_interest":516,"iv":1110,"implied_volatility":1110,"delta":1327,"gamma":1328,"theta":1329,"vega":1330,"rho":1331,"in_the_money":14},"CHTR  261009C00139000",0.002224,0.000771,-0.004549,0.001054,0.000045,{"contract_symbol":1333,"symbol":1333,"bid":1334,"ask":855,"last":1335,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":246,"vega":246,"rho":1336,"in_the_money":39},"CHTR  261009P00139000",27.2,9.35,-0.026451,{"strike":1338,"call":1339,"put":1347,"callItm":14,"putItm":39,"isAtm":14},140,{"contract_symbol":1340,"symbol":1340,"bid":246,"ask":455,"last":1341,"change":246,"changePercent":9,"volume":246,"openInterest":818,"open_interest":818,"iv":1110,"implied_volatility":1110,"delta":1342,"gamma":1343,"theta":1344,"vega":1345,"rho":1346,"in_the_money":14},"CHTR  261009C00140000",5.08,0.001689,0.0006,-0.003542,0.000821,0.000034,{"contract_symbol":1348,"symbol":1348,"bid":1349,"ask":201,"last":1078,"change":246,"changePercent":9,"volume":246,"openInterest":760,"open_interest":760,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":246,"vega":246,"rho":1350,"in_the_money":39},"CHTR  261009P00140000",27.1,-0.026641,{"strike":1352,"call":1353,"put":1359,"callItm":14,"putItm":39,"isAtm":14},141,{"contract_symbol":1354,"symbol":1354,"bid":246,"ask":295,"last":548,"change":246,"changePercent":9,"volume":246,"openInterest":481,"open_interest":481,"iv":1110,"implied_volatility":1110,"delta":1355,"gamma":1084,"theta":1356,"vega":1357,"rho":1358,"in_the_money":14},"CHTR  261009C00141000",0.001276,-0.002742,0.000636,0.000026,{"contract_symbol":1360,"symbol":1360,"bid":1361,"ask":1362,"last":1363,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":246,"vega":246,"rho":1364,"in_the_money":39},"CHTR  261009P00141000",28.2,36,7.1,-0.026831,{"strike":1366,"call":1367,"put":1374,"callItm":14,"putItm":39,"isAtm":14},142,{"contract_symbol":1368,"symbol":1368,"bid":246,"ask":722,"last":1369,"change":246,"changePercent":9,"volume":246,"openInterest":309,"open_interest":309,"iv":1110,"implied_volatility":1110,"delta":1370,"gamma":1371,"theta":1372,"vega":1373,"rho":1219,"in_the_money":14},"CHTR  261009C00142000",5.85,0.000959,0.000358,-0.002111,0.000489,{"contract_symbol":1375,"symbol":1375,"bid":291,"ask":1376,"last":947,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":246,"vega":246,"rho":1377,"in_the_money":39},"CHTR  261009P00142000",37,-0.027022,{"strike":1379,"call":1380,"put":1388,"callItm":14,"putItm":39,"isAtm":14},143,{"contract_symbol":1381,"symbol":1381,"bid":246,"ask":281,"last":1382,"change":246,"changePercent":9,"volume":246,"openInterest":455,"open_interest":455,"iv":1110,"implied_volatility":1110,"delta":1383,"gamma":1384,"theta":1385,"vega":1386,"rho":1387,"in_the_money":14},"CHTR  261009C00143000",6.12,0.000718,0.000274,-0.001617,0.000375,0.000015,{"contract_symbol":1389,"symbol":1389,"bid":1390,"ask":842,"last":1391,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":246,"vega":246,"rho":1392,"in_the_money":39},"CHTR  261009P00143000",31.2,8.4,-0.027212,{"strike":1394,"call":1395,"put":1401,"callItm":14,"putItm":39,"isAtm":14},144,{"contract_symbol":1396,"symbol":1396,"bid":246,"ask":477,"last":455,"change":246,"changePercent":9,"volume":246,"openInterest":481,"open_interest":481,"iv":1110,"implied_volatility":1110,"delta":1397,"gamma":1398,"theta":1399,"vega":1400,"rho":285,"in_the_money":14},"CHTR  261009C00144000",0.000535,0.000209,-0.001232,0.000286,{"contract_symbol":1402,"symbol":1402,"bid":1403,"ask":1404,"last":1405,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":246,"vega":246,"rho":1406,"in_the_money":39},"CHTR  261009P00144000",30.8,39,10.7,-0.027402,{"strike":1408,"call":1409,"put":1415,"callItm":14,"putItm":39,"isAtm":14},145,{"contract_symbol":1410,"symbol":1410,"bid":246,"ask":914,"last":805,"change":246,"changePercent":9,"volume":246,"openInterest":290,"open_interest":290,"iv":1110,"implied_volatility":1110,"delta":1411,"gamma":1412,"theta":1413,"vega":300,"rho":1414,"in_the_money":14},"CHTR  261009C00145000",0.000396,0.000158,-0.000934,0.000008,{"contract_symbol":1416,"symbol":1416,"bid":1417,"ask":1167,"last":1418,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":246,"vega":246,"rho":1419,"in_the_money":39},"CHTR  261009P00145000",33.1,17.6,-0.027593,{"strike":1421,"call":1422,"put":1430,"callItm":14,"putItm":39,"isAtm":14},146,{"contract_symbol":1423,"symbol":1423,"bid":246,"ask":1424,"last":122,"change":246,"changePercent":9,"volume":246,"openInterest":309,"open_interest":309,"iv":1110,"implied_volatility":1110,"delta":1425,"gamma":1426,"theta":1427,"vega":1428,"rho":1429,"in_the_money":14},"CHTR  261009C00146000",2.3,0.000293,0.000119,-0.000704,0.000163,0.000006,{"contract_symbol":1431,"symbol":1431,"bid":277,"ask":572,"last":1432,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":246,"vega":246,"rho":1433,"in_the_money":39},"CHTR  261009P00146000",8.9,-0.027783,{"strike":1435,"call":1436,"put":1443,"callItm":14,"putItm":39,"isAtm":14},147,{"contract_symbol":1437,"symbol":1437,"bid":246,"ask":295,"last":477,"change":246,"changePercent":9,"volume":246,"openInterest":177,"open_interest":177,"iv":1110,"implied_volatility":1110,"delta":1438,"gamma":1439,"theta":1440,"vega":1441,"rho":1442,"in_the_money":14},"CHTR  261009C00147000",0.000215,0.00009,-0.000528,0.000122,0.000004,{"contract_symbol":1444,"symbol":1444,"bid":1445,"ask":205,"last":411,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":246,"vega":246,"rho":1446,"in_the_money":39},"CHTR  261009P00147000",35.2,-0.027973,{"strike":1448,"call":1449,"put":1455,"callItm":14,"putItm":39,"isAtm":14},148,{"contract_symbol":1450,"symbol":1450,"bid":246,"ask":1451,"last":501,"change":246,"changePercent":9,"volume":246,"openInterest":456,"open_interest":456,"iv":1110,"implied_volatility":1110,"delta":1452,"gamma":1453,"theta":297,"vega":1454,"rho":1274,"in_the_money":14},"CHTR  261009C00148000",2.75,0.000157,0.000067,0.000091,{"contract_symbol":1456,"symbol":1456,"bid":1457,"ask":1458,"last":947,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":246,"vega":246,"rho":1459,"in_the_money":39},"CHTR  261009P00148000",36.2,43,-0.028163,{"strike":1461,"call":1462,"put":1467,"callItm":14,"putItm":39,"isAtm":14},149,{"contract_symbol":1463,"symbol":1463,"bid":246,"ask":271,"last":681,"change":246,"changePercent":9,"volume":246,"openInterest":467,"open_interest":467,"iv":1110,"implied_volatility":1110,"delta":1464,"gamma":1198,"theta":1465,"vega":1466,"rho":1290,"in_the_money":14},"CHTR  261009C00149000",0.000115,-0.000293,0.000068,{"contract_symbol":1468,"symbol":1468,"bid":1469,"ask":1470,"last":1471,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":246,"vega":246,"rho":1472,"in_the_money":39},"CHTR  261009P00149000",37.2,44,10.53,-0.028354,{"strike":1474,"call":1475,"put":1481,"callItm":14,"putItm":39,"isAtm":14},150,{"contract_symbol":1476,"symbol":1476,"bid":246,"ask":1477,"last":1148,"change":246,"changePercent":9,"volume":246,"openInterest":177,"open_interest":177,"iv":1110,"implied_volatility":1110,"delta":1478,"gamma":1479,"theta":1480,"vega":1198,"rho":1290,"in_the_money":14},"CHTR  261009C00150000",1.8,0.000083,0.000037,-0.000217,{"contract_symbol":1482,"symbol":1482,"bid":1483,"ask":1484,"last":1485,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":246,"vega":246,"rho":1486,"in_the_money":39},"CHTR  261009P00150000",38.2,45,30.2,-0.028544,{"strike":1488,"call":1489,"put":1495,"callItm":14,"putItm":39,"isAtm":14},152.5,{"contract_symbol":1490,"symbol":1490,"bid":246,"ask":1491,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1110,"implied_volatility":1110,"delta":1479,"gamma":1492,"theta":1493,"vega":1494,"rho":1292,"in_the_money":14},"CHTR  261009C00152500",3.7,0.000017,-0.0001,0.000023,{"contract_symbol":1496,"symbol":1496,"bid":1497,"ask":1498,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":246,"vega":246,"rho":1499,"in_the_money":39},"CHTR  261009P00152500",39.2,47.5,-0.02902,{"strike":1501,"call":1502,"put":1506,"callItm":14,"putItm":39,"isAtm":14},155,{"contract_symbol":1503,"symbol":1503,"bid":246,"ask":796,"last":734,"change":246,"changePercent":9,"volume":246,"openInterest":455,"open_interest":455,"iv":1110,"implied_volatility":1110,"delta":1504,"gamma":1414,"theta":1505,"vega":313,"rho":246,"in_the_money":14},"CHTR  261009C00155000",0.000016,-0.000045,{"contract_symbol":1507,"symbol":1507,"bid":1508,"ask":1509,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":246,"vega":246,"rho":1510,"in_the_money":39},"CHTR  261009P00155000",41.5,50,-0.029495,{"strike":1512,"call":1513,"put":1516,"callItm":14,"putItm":39,"isAtm":14},157.5,{"contract_symbol":1514,"symbol":1514,"bid":246,"ask":295,"last":879,"change":246,"changePercent":9,"volume":246,"openInterest":46,"open_interest":46,"iv":1110,"implied_volatility":1110,"delta":1255,"gamma":1274,"theta":1515,"vega":1257,"rho":246,"in_the_money":14},"CHTR  261009C00157500",-0.00002,{"contract_symbol":1517,"symbol":1517,"bid":1518,"ask":1519,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":246,"vega":246,"rho":1520,"in_the_money":39},"CHTR  261009P00157500",44.3,52.5,-0.029971,{"strike":1522,"call":1523,"put":1525,"callItm":14,"putItm":39,"isAtm":14},160,{"contract_symbol":1524,"symbol":1524,"bid":246,"ask":295,"last":477,"change":246,"changePercent":9,"volume":246,"openInterest":537,"open_interest":537,"iv":1110,"implied_volatility":1110,"delta":1274,"gamma":1292,"theta":301,"vega":1290,"rho":246,"in_the_money":14},"CHTR  261009C00160000",{"contract_symbol":1526,"symbol":1526,"bid":1527,"ask":1528,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":246,"vega":246,"rho":1529,"in_the_money":39},"CHTR  261009P00160000",48.2,55,-0.030447,{"strike":1531,"call":1532,"put":1537,"callItm":14,"putItm":39,"isAtm":14},162.5,{"contract_symbol":1533,"symbol":1533,"bid":246,"ask":1534,"last":1535,"change":246,"changePercent":9,"volume":246,"openInterest":537,"open_interest":537,"iv":1110,"implied_volatility":1110,"delta":1292,"gamma":1292,"theta":1536,"vega":1292,"rho":246,"in_the_money":14},"CHTR  261009C00162500",2.15,2.45,-0.000004,{"contract_symbol":1538,"symbol":1538,"bid":1539,"ask":1540,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":246,"vega":246,"rho":1541,"in_the_money":39},"CHTR  261009P00162500",50.7,57.5,-0.030923,{"strike":372,"call":1543,"put":1545,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":1544,"symbol":1544,"bid":246,"ask":295,"last":681,"change":246,"changePercent":9,"volume":246,"openInterest":383,"open_interest":383,"iv":1110,"implied_volatility":1110,"delta":246,"gamma":246,"theta":272,"vega":246,"rho":246,"in_the_money":14},"CHTR  261009C00165000",{"contract_symbol":1546,"symbol":1546,"bid":1547,"ask":1548,"last":1549,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":246,"vega":246,"rho":1550,"in_the_money":39},"CHTR  261009P00165000",51.8,60,35.85,-0.031398,{"strike":1552,"call":1553,"put":1556,"callItm":14,"putItm":39,"isAtm":14},167.5,{"contract_symbol":1554,"symbol":1554,"bid":246,"ask":281,"last":1555,"change":246,"changePercent":9,"volume":246,"openInterest":46,"open_interest":46,"iv":1110,"implied_volatility":1110,"delta":246,"gamma":246,"theta":272,"vega":246,"rho":246,"in_the_money":14},"CHTR  261009C00167500",6.62,{"contract_symbol":1557,"symbol":1557,"bid":1558,"ask":1559,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":246,"vega":246,"rho":1560,"in_the_money":39},"CHTR  261009P00167500",54.3,62.5,-0.031874,{"strike":1562,"call":1563,"put":1566,"callItm":14,"putItm":39,"isAtm":14},170,{"contract_symbol":1564,"symbol":1564,"bid":246,"ask":1565,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1110,"implied_volatility":1110,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"CHTR  261009C00170000",3.6,{"contract_symbol":1567,"symbol":1567,"bid":1568,"ask":241,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":246,"vega":246,"rho":1569,"in_the_money":39},"CHTR  261009P00170000",58.2,-0.03235,{"strike":1571,"call":1572,"put":1574,"callItm":14,"putItm":39,"isAtm":14},172.5,{"contract_symbol":1573,"symbol":1573,"bid":246,"ask":733,"last":1001,"change":246,"changePercent":9,"volume":246,"openInterest":481,"open_interest":481,"iv":1110,"implied_volatility":1110,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"CHTR  261009C00172500",{"contract_symbol":1575,"symbol":1575,"bid":1576,"ask":1577,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":246,"vega":246,"rho":1578,"in_the_money":39},"CHTR  261009P00172500",60.7,67.5,-0.032826,{"strike":1580,"call":1581,"put":1584,"callItm":14,"putItm":39,"isAtm":14},175,{"contract_symbol":1582,"symbol":1582,"bid":246,"ask":1583,"last":706,"change":246,"changePercent":9,"volume":246,"openInterest":760,"open_interest":760,"iv":1110,"implied_volatility":1110,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"CHTR  261009C00175000",1.75,{"contract_symbol":1585,"symbol":1585,"bid":1586,"ask":254,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":246,"vega":246,"rho":1587,"in_the_money":39},"CHTR  261009P00175000",63.2,-0.033301,{"strike":1589,"call":1590,"put":1592,"callItm":14,"putItm":39,"isAtm":14},177.5,{"contract_symbol":1591,"symbol":1591,"bid":246,"ask":1534,"last":594,"change":246,"changePercent":9,"volume":246,"openInterest":46,"open_interest":46,"iv":1110,"implied_volatility":1110,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"CHTR  261009C00177500",{"contract_symbol":1593,"symbol":1593,"bid":1594,"ask":1595,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":246,"vega":246,"rho":1596,"in_the_money":39},"CHTR  261009P00177500",67.1,72.5,-0.033777,{"strike":1598,"call":1599,"put":1601,"callItm":14,"putItm":39,"isAtm":14},180,{"contract_symbol":1600,"symbol":1600,"bid":246,"ask":682,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1110,"implied_volatility":1110,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"CHTR  261009C00180000",{"contract_symbol":1602,"symbol":1602,"bid":1603,"ask":1604,"last":1605,"change":9,"changePercent":9,"volume":481,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":246,"vega":246,"rho":1606,"in_the_money":39},"CHTR  261009P00180000",69.6,74.9,68.8,-0.034253,{"strike":1608,"call":1609,"put":1611,"callItm":14,"putItm":39,"isAtm":14},182.5,{"contract_symbol":1610,"symbol":1610,"bid":246,"ask":295,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1110,"implied_volatility":1110,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"CHTR  261009C00182500",{"contract_symbol":1612,"symbol":1612,"bid":1613,"ask":1614,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":246,"vega":246,"rho":1615,"in_the_money":39},"CHTR  261009P00182500",72.1,76.2,-0.034729,{"strike":1617,"call":1618,"put":1621,"callItm":14,"putItm":39,"isAtm":14},185,{"contract_symbol":1619,"symbol":1619,"bid":246,"ask":295,"last":1620,"change":246,"changePercent":9,"volume":246,"openInterest":455,"open_interest":455,"iv":1110,"implied_volatility":1110,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"CHTR  261009C00185000",2.47,{"contract_symbol":1622,"symbol":1622,"bid":1623,"ask":1624,"last":1625,"change":9,"changePercent":9,"volume":455,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":246,"vega":246,"rho":1626,"in_the_money":39},"CHTR  261009P00185000",73.2,79.6,73.65,-0.035204,{"strike":1628,"call":1629,"put":1631,"callItm":14,"putItm":39,"isAtm":14},187.5,{"contract_symbol":1630,"symbol":1630,"bid":246,"ask":295,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1110,"implied_volatility":1110,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"CHTR  261009C00187500",{"contract_symbol":1632,"symbol":1632,"bid":1633,"ask":1634,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":246,"vega":246,"rho":1635,"in_the_money":39},"CHTR  261009P00187500",75.7,82.1,-0.03568,{"strike":1637,"call":1638,"put":1640,"callItm":14,"putItm":39,"isAtm":14},190,{"contract_symbol":1639,"symbol":1639,"bid":246,"ask":271,"last":1583,"change":246,"changePercent":9,"volume":246,"openInterest":46,"open_interest":46,"iv":1110,"implied_volatility":1110,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"CHTR  261009C00190000",{"contract_symbol":1641,"symbol":1641,"bid":1642,"ask":287,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":246,"vega":246,"rho":1643,"in_the_money":39},"CHTR  261009P00190000",78.2,-0.036156,{"strike":1645,"call":1646,"put":1649,"callItm":14,"putItm":39,"isAtm":14},192.5,{"contract_symbol":1647,"symbol":1647,"bid":246,"ask":179,"last":1648,"change":246,"changePercent":9,"volume":246,"openInterest":852,"open_interest":852,"iv":1110,"implied_volatility":1110,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"CHTR  261009C00192500",0.23,{"contract_symbol":1650,"symbol":1650,"bid":1651,"ask":1652,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":246,"vega":246,"rho":1653,"in_the_money":39},"CHTR  261009P00192500",80.7,87.5,-0.036631,{"strike":1655,"call":1656,"put":1658,"callItm":14,"putItm":39,"isAtm":14},195,{"contract_symbol":1657,"symbol":1657,"bid":246,"ask":281,"last":46,"change":246,"changePercent":9,"volume":246,"openInterest":46,"open_interest":46,"iv":1110,"implied_volatility":1110,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"CHTR  261009C00195000",{"contract_symbol":1659,"symbol":1659,"bid":1660,"ask":303,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":246,"vega":246,"rho":1661,"in_the_money":39},"CHTR  261009P00195000",83.2,-0.037107,{"strike":1663,"call":1664,"put":1666,"callItm":14,"putItm":39,"isAtm":14},200,{"contract_symbol":1665,"symbol":1665,"bid":246,"ask":455,"last":46,"change":246,"changePercent":9,"volume":246,"openInterest":455,"open_interest":455,"iv":1110,"implied_volatility":1110,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"CHTR  261009C00200000",{"contract_symbol":1667,"symbol":1667,"bid":1668,"ask":379,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":246,"vega":246,"rho":1669,"in_the_money":39},"CHTR  261009P00200000",88.2,-0.038059,{"strike":1671,"call":1672,"put":1674,"callItm":14,"putItm":39,"isAtm":14},205,{"contract_symbol":1673,"symbol":1673,"bid":246,"ask":639,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1110,"implied_volatility":1110,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"CHTR  261009C00205000",{"contract_symbol":1675,"symbol":1675,"bid":323,"ask":489,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":246,"vega":246,"rho":1676,"in_the_money":39},"CHTR  261009P00205000",-0.03901,{"strike":1678,"call":1679,"put":1681,"callItm":14,"putItm":39,"isAtm":14},210,{"contract_symbol":1680,"symbol":1680,"bid":246,"ask":615,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1110,"implied_volatility":1110,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"CHTR  261009C00210000",{"contract_symbol":1682,"symbol":1682,"bid":1683,"ask":1684,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":246,"vega":246,"rho":1685,"in_the_money":39},"CHTR  261009P00210000",98.2,102.1,-0.039962,{"strike":1687,"call":1688,"put":1690,"callItm":14,"putItm":39,"isAtm":14},215,{"contract_symbol":1689,"symbol":1689,"bid":246,"ask":295,"last":867,"change":152,"changePercent":9,"volume":481,"openInterest":46,"open_interest":46,"iv":1110,"implied_volatility":1110,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"CHTR  261009C00215000",{"contract_symbol":1691,"symbol":1691,"bid":1692,"ask":1693,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":246,"vega":246,"rho":1694,"in_the_money":39},"CHTR  261009P00215000",103.2,109.5,-0.040913,{"strike":1696,"call":1697,"put":1701,"callItm":14,"putItm":39,"isAtm":14},220,{"contract_symbol":1698,"symbol":1698,"bid":246,"ask":1699,"last":28,"change":142,"changePercent":9,"volume":411,"openInterest":1700,"open_interest":1700,"iv":1110,"implied_volatility":1110,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"CHTR  261009C00220000",0.75,201,{"contract_symbol":1702,"symbol":1702,"bid":1703,"ask":769,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":246,"vega":246,"rho":1704,"in_the_money":39},"CHTR  261009P00220000",108.2,-0.041865,{"strike":1706,"call":1707,"put":1710,"callItm":14,"putItm":39,"isAtm":14},225,{"contract_symbol":1708,"symbol":1708,"bid":246,"ask":915,"last":1709,"change":9,"changePercent":9,"volume":177,"openInterest":246,"open_interest":246,"iv":1110,"implied_volatility":1110,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"CHTR  261009C00225000",2.53,{"contract_symbol":1711,"symbol":1711,"bid":1712,"ask":1713,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":246,"vega":246,"rho":1714,"in_the_money":39},"CHTR  261009P00225000",113.2,117.3,-0.042816,{"strike":1716,"call":1717,"put":1719,"callItm":14,"putItm":39,"isAtm":14},230,{"contract_symbol":1718,"symbol":1718,"bid":246,"ask":746,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1110,"implied_volatility":1110,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"CHTR  261009C00230000",{"contract_symbol":1720,"symbol":1720,"bid":1721,"ask":998,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":246,"vega":246,"rho":1722,"in_the_money":39},"CHTR  261009P00230000",118.2,-0.043767,{"strike":1724,"call":1725,"put":1727,"callItm":14,"putItm":39,"isAtm":14},235,{"contract_symbol":1726,"symbol":1726,"bid":246,"ask":295,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1110,"implied_volatility":1110,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"CHTR  261009C00235000",{"contract_symbol":1728,"symbol":1728,"bid":1729,"ask":1164,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":246,"vega":246,"rho":1730,"in_the_money":39},"CHTR  261009P00235000",123.2,-0.044719,{"strike":1732,"call":1733,"put":1735,"callItm":14,"putItm":39,"isAtm":14},240,{"contract_symbol":1734,"symbol":1734,"bid":246,"ask":295,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1110,"implied_volatility":1110,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"CHTR  261009C00240000",{"contract_symbol":1736,"symbol":1736,"bid":1737,"ask":1260,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":246,"vega":246,"rho":1738,"in_the_money":39},"CHTR  261009P00240000",126.9,-0.04567,{"strike":1740,"call":1741,"put":1743,"callItm":14,"putItm":39,"isAtm":14},245,{"contract_symbol":1742,"symbol":1742,"bid":246,"ask":295,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1110,"implied_volatility":1110,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"CHTR  261009C00245000",{"contract_symbol":1744,"symbol":1744,"bid":1745,"ask":1338,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":246,"vega":246,"rho":1746,"in_the_money":39},"CHTR  261009P00245000",133.2,-0.046622,{"strike":52,"call":1748,"put":1750,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":1749,"symbol":1749,"bid":246,"ask":295,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1110,"implied_volatility":1110,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"CHTR  261009C00250000",{"contract_symbol":1751,"symbol":1751,"bid":1752,"ask":1408,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":246,"vega":246,"rho":1753,"in_the_money":39},"CHTR  261009P00250000",138.2,-0.047573,{"strike":1755,"call":1756,"put":1758,"callItm":14,"putItm":39,"isAtm":14},255,{"contract_symbol":1757,"symbol":1757,"bid":246,"ask":295,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1110,"implied_volatility":1110,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"CHTR  261009C00255000",{"contract_symbol":1759,"symbol":1759,"bid":1760,"ask":1474,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1121,"implied_volatility":1121,"delta":1321,"gamma":246,"theta":246,"vega":246,"rho":1761,"in_the_money":39},"CHTR  261009P00255000",143.2,-0.048525,"2026-10-02T23:08:45.275227+00:00"]