[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CI":3,"homepage-market-summary":35,"stock-options-CI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CI","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},"The Cigna Group","NYSE",null,"HOSPITAL & MEDICAL SERVICE PLANS","Cigna primarily provides pharmacy benefit management and health insurance services. Its PBM and specialty pharmacy services, which were greatly expanded by its 2018 merger with Express Scripts, are mostly sold to health insurance plans and employers. Its largest PBM contract is with the Department of Defense, and it recently won a multiyear deal with top-tier insurer Centene. In health insurance and other benefits, Cigna primarily serves employers through self-funding arrangements, and the company operates mostly in the US with 16 million US and 2 million international medical members covered as of December 2025.","67,700","Bloomfield, CT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.3066,6.24,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},270.53,270.03,271.4,266,267.96,2.57,0.96,1904757.478413,43663,269.1135,312.17999,239.50999,1747255.467324168,42.7,11216,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":248,"updated_at":1194,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.3,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},412,1009,0.64,[190,191,196,200,204,208,212,216,220,224,228,232,236,240,244],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":197,"label":197,"type":181,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",21,"261023",{"date":201,"label":201,"type":181,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-30",28,"261030",{"date":205,"label":205,"type":181,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-06",35,"261106",{"date":209,"label":209,"type":181,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-13",42,"261113",{"date":213,"label":213,"type":193,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-20",49,"261120",{"date":217,"label":217,"type":193,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-12-18",77,"261218",{"date":221,"label":221,"type":193,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-01-15",105,"270115",{"date":225,"label":225,"type":193,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-03-19",168,"270319",{"date":229,"label":229,"type":193,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-04-16",196,"270416",{"date":233,"label":233,"type":193,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-06-17",258,"270617",{"date":237,"label":237,"type":193,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-09-17",350,"270917",{"date":241,"label":241,"type":193,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2028-01-21",476,"280121",{"date":245,"label":245,"type":193,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2029-01-19",840,"290119",[249,262,271,281,290,302,317,333,351,369,390,410,430,450,472,496,520,545,569,595,623,652,676,701,728,752,776,800,822,845,867,890,912,932,950,968,986,1005,1024,1042,1058,1072,1084,1094,1104,1112,1122,1131,1140,1149,1158,1167,1176,1185],{"strike":250,"call":251,"put":258,"callItm":44,"putItm":14,"isAtm":14},185,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":51,"gamma":255,"theta":255,"vega":255,"rho":257,"in_the_money":44},"CI    261009C00185000",84.1,87.9,0,0.4147,0.035201,{"contract_symbol":259,"symbol":259,"bid":255,"ask":260,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":261,"implied_volatility":261,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"CI    261009P00185000",1.15,0.3833,{"strike":263,"call":264,"put":269,"callItm":44,"putItm":14,"isAtm":14},190,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":51,"gamma":255,"theta":255,"vega":255,"rho":268,"in_the_money":44},"CI    261009C00190000",79.2,82.7,0.036152,{"contract_symbol":270,"symbol":270,"bid":255,"ask":260,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":261,"implied_volatility":261,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"CI    261009P00190000",{"strike":272,"call":273,"put":278,"callItm":44,"putItm":14,"isAtm":14},195,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":51,"gamma":255,"theta":255,"vega":255,"rho":277,"in_the_money":44},"CI    261009C00195000",74.1,77.6,0.037103,{"contract_symbol":279,"symbol":279,"bid":255,"ask":280,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":261,"implied_volatility":261,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"CI    261009P00195000",0.95,{"strike":282,"call":283,"put":288,"callItm":44,"putItm":14,"isAtm":14},200,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":51,"gamma":255,"theta":255,"vega":255,"rho":287,"in_the_money":44},"CI    261009C00200000",69.2,72.7,0.038055,{"contract_symbol":289,"symbol":289,"bid":255,"ask":260,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":261,"implied_volatility":261,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"CI    261009P00200000",{"strike":291,"call":292,"put":300,"callItm":44,"putItm":14,"isAtm":14},205,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":296,"gamma":255,"theta":297,"vega":298,"rho":299,"in_the_money":44},"CI    261009C00205000",64.2,67.8,0.999999,-0.000003,0.000001,0.039006,{"contract_symbol":301,"symbol":301,"bid":255,"ask":280,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":261,"implied_volatility":261,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"CI    261009P00205000",{"strike":303,"call":304,"put":312,"callItm":44,"putItm":14,"isAtm":14},210,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":308,"gamma":298,"theta":309,"vega":310,"rho":311,"in_the_money":44},"CI    261009C00210000",59.2,62.4,0.999996,-0.000022,0.000007,0.039957,{"contract_symbol":313,"symbol":313,"bid":255,"ask":314,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":261,"implied_volatility":261,"delta":315,"gamma":255,"theta":316,"vega":298,"rho":255,"in_the_money":14},"CI    261009P00210000",0.75,-0.000001,-0.000004,{"strike":318,"call":319,"put":327,"callItm":44,"putItm":14,"isAtm":14},215,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":323,"gamma":310,"theta":324,"vega":325,"rho":326,"in_the_money":44},"CI    261009C00215000",54.2,57.3,0.999974,-0.000125,0.000042,0.040908,{"contract_symbol":328,"symbol":328,"bid":255,"ask":280,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":261,"implied_volatility":261,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":255,"in_the_money":14},"CI    261009P00215000",-0.000006,0.000002,-0.000029,0.000011,{"strike":334,"call":335,"put":344,"callItm":44,"putItm":14,"isAtm":14},220,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":44},"CI    261009C00220000",49.7,52.4,0.999865,0.000034,-0.000584,0.000196,0.041853,{"contract_symbol":345,"symbol":345,"bid":255,"ask":260,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":261,"implied_volatility":261,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":14},"CI    261009P00220000",-0.000041,0.000012,-0.000177,0.000064,-0.000002,{"strike":352,"call":353,"put":362,"callItm":44,"putItm":14,"isAtm":14},225,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":44},"CI    261009C00225000",44.3,47.7,0.999423,0.000131,-0.00226,0.000757,0.042781,{"contract_symbol":363,"symbol":363,"bid":255,"ask":314,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":261,"implied_volatility":261,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":14},"CI    261009P00225000",-0.000223,0.000059,-0.000863,0.000313,-0.000012,{"strike":370,"call":371,"put":380,"callItm":44,"putItm":14,"isAtm":14},230,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":44},"CI    261009C00230000",39.3,42.9,0.99792,0.000425,-0.007316,0.002452,0.043654,{"contract_symbol":381,"symbol":381,"bid":255,"ask":382,"last":383,"change":255,"changePercent":9,"volume":255,"openInterest":384,"open_interest":384,"iv":261,"implied_volatility":261,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":14},"CI    261009P00230000",0.8,0.1,5,-0.000981,0.000231,-0.003406,0.001235,-0.000051,{"strike":391,"call":392,"put":401,"callItm":44,"putItm":14,"isAtm":14},235,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":44},"CI    261009C00235000",34.5,37.6,0.99361,0.001162,-0.020019,0.006709,0.044379,{"contract_symbol":402,"symbol":402,"bid":255,"ask":280,"last":403,"change":255,"changePercent":9,"volume":255,"openInterest":404,"open_interest":404,"iv":261,"implied_volatility":261,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":14},"CI    261009P00235000",0.14,4,-0.003582,0.00075,-0.011044,0.004004,-0.000187,{"strike":411,"call":412,"put":421,"callItm":44,"putItm":14,"isAtm":14},240,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":44},"CI    261009C00240000",29.3,33,0.983072,0.002714,-0.046772,0.015675,0.044776,{"contract_symbol":422,"symbol":422,"bid":255,"ask":423,"last":424,"change":255,"changePercent":9,"volume":255,"openInterest":51,"open_interest":51,"iv":261,"implied_volatility":261,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":14},"CI    261009P00240000",2.2,0.87,-0.010982,0.002022,-0.029764,0.010792,-0.000576,{"strike":431,"call":432,"put":441,"callItm":44,"putItm":14,"isAtm":14},245,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":44},"CI    261009C00245000",24.8,27.3,0.960911,0.005465,-0.094169,0.03156,0.044558,{"contract_symbol":442,"symbol":442,"bid":255,"ask":443,"last":444,"change":255,"changePercent":9,"volume":255,"openInterest":404,"open_interest":404,"iv":261,"implied_volatility":261,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":14},"CI    261009P00245000",0.5,0.15,-0.028649,0.004578,-0.067399,0.024438,-0.001505,{"strike":451,"call":452,"put":462,"callItm":44,"putItm":14,"isAtm":14},247.5,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":44},"CI    261009C00247500",22.1,25.1,0.3991,0.949859,0.00694,-0.110773,0.038573,0.044451,{"contract_symbol":463,"symbol":463,"bid":255,"ask":464,"last":465,"change":255,"changePercent":9,"volume":255,"openInterest":182,"open_interest":182,"iv":466,"implied_volatility":466,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":14},"CI    261009P00247500",0.55,0.62,0.3657,-0.036816,0.005901,-0.079081,0.030055,-0.001934,{"strike":57,"call":473,"put":484,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":477,"change":255,"changePercent":9,"volume":255,"openInterest":51,"open_interest":51,"iv":478,"implied_volatility":478,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":44},"CI    261009C00250000",19.6,23.2,30.1,0.3819,0.936302,0.008758,-0.127982,0.046577,0.044213,{"contract_symbol":485,"symbol":485,"bid":486,"ask":464,"last":487,"change":488,"changePercent":9,"volume":489,"openInterest":182,"open_interest":182,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":14},"CI    261009P00250000",0.05,0.33,-0.2,3,0.3454,-0.046457,0.007544,-0.090185,0.036289,-0.002439,{"strike":497,"call":498,"put":508,"callItm":44,"putItm":14,"isAtm":14},252.5,{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":44},"CI    261009C00252500",17.2,20.4,0.3625,0.919871,0.011002,-0.144881,0.055545,0.043824,{"contract_symbol":509,"symbol":509,"bid":383,"ask":510,"last":147,"change":511,"changePercent":9,"volume":512,"openInterest":513,"open_interest":513,"iv":514,"implied_volatility":514,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":14},"CI    261009P00252500",1.2,-0.78,11,6,0.3217,-0.057449,0.009591,-0.099431,0.042962,-0.003014,{"strike":521,"call":522,"put":533,"callItm":44,"putItm":14,"isAtm":14},255,{"contract_symbol":523,"symbol":523,"bid":524,"ask":525,"last":526,"change":255,"changePercent":9,"volume":255,"openInterest":182,"open_interest":182,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":44},"CI    261009C00255000",14.8,17.4,15.1,0.3397,0.900596,0.013782,-0.159381,0.065205,0.043287,{"contract_symbol":534,"symbol":534,"bid":444,"ask":443,"last":535,"change":536,"changePercent":9,"volume":537,"openInterest":538,"open_interest":538,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":14},"CI    261009P00255000",0.56,-0.62,10,30,0.3014,-0.07456,0.012528,-0.114046,0.052588,-0.003911,{"strike":546,"call":547,"put":557,"callItm":44,"putItm":14,"isAtm":14},257.5,{"contract_symbol":548,"symbol":548,"bid":549,"ask":550,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":44},"CI    261009C00257500",13,15.5,0.3132,0.877815,0.017333,-0.17037,0.075603,0.042569,{"contract_symbol":558,"symbol":558,"bid":443,"ask":559,"last":560,"change":561,"changePercent":9,"volume":512,"openInterest":562,"open_interest":562,"iv":563,"implied_volatility":563,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":14},"CI    261009P00257500",0.85,0.68,-0.9,89,0.2887,-0.103964,0.016755,-0.139955,0.06737,-0.005455,{"strike":570,"call":571,"put":582,"callItm":44,"putItm":14,"isAtm":14},260,{"contract_symbol":572,"symbol":572,"bid":573,"ask":549,"last":574,"change":575,"changePercent":9,"volume":51,"openInterest":489,"open_interest":489,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":44},"CI    261009C00260000",10.5,9.65,-0.55,0.2886,0.845475,0.022082,-0.184255,0.088741,0.041349,{"contract_symbol":583,"symbol":583,"bid":584,"ask":72,"last":585,"change":586,"changePercent":9,"volume":587,"openInterest":588,"open_interest":588,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":14},"CI    261009P00260000",0.65,0.77,-1.41,12,56,0.283,-0.149997,0.022076,-0.17717,0.087007,-0.00788,{"strike":596,"call":597,"put":610,"callItm":44,"putItm":14,"isAtm":14},262.5,{"contract_symbol":598,"symbol":598,"bid":599,"ask":600,"last":601,"change":602,"changePercent":9,"volume":603,"openInterest":489,"open_interest":489,"iv":604,"implied_volatility":604,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":44},"CI    261009C00262500",8.5,10.9,7.55,-4.05,2,0.2818,0.786569,0.027666,-0.220135,0.108573,0.038713,{"contract_symbol":611,"symbol":611,"bid":612,"ask":613,"last":614,"change":615,"changePercent":9,"volume":616,"openInterest":404,"open_interest":404,"iv":617,"implied_volatility":617,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":14},"CI    261009P00262500",1.05,1.55,1.3,-1.45,17,0.2952,-0.223559,0.027122,-0.23687,0.11151,-0.011783,{"strike":624,"call":625,"put":638,"callItm":44,"putItm":14,"isAtm":14},265,{"contract_symbol":626,"symbol":626,"bid":627,"ask":628,"last":629,"change":630,"changePercent":9,"volume":198,"openInterest":631,"open_interest":631,"iv":632,"implied_volatility":632,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":44},"CI    261009C00265000",6.5,9.2,6.1,-0.5,9,0.2942,0.701651,0.031587,-0.27398,0.129423,0.034662,{"contract_symbol":639,"symbol":639,"bid":640,"ask":641,"last":642,"change":643,"changePercent":9,"volume":644,"openInterest":645,"open_interest":645,"iv":646,"implied_volatility":646,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":14},"CI    261009P00265000",1.4,3.1,2.35,-0.95,43,61,0.3005,-0.301911,0.03109,-0.281359,0.13012,-0.01596,{"strike":653,"call":654,"put":666,"callItm":44,"putItm":14,"isAtm":14},267.5,{"contract_symbol":655,"symbol":655,"bid":656,"ask":657,"last":658,"change":659,"changePercent":9,"volume":194,"openInterest":51,"open_interest":51,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":44},"CI    261009C00267500",5.8,6.9,6.2,-5,0.2975,0.616005,0.034407,-0.305059,0.142534,0.030551,{"contract_symbol":667,"symbol":667,"bid":642,"ask":404,"last":668,"change":669,"changePercent":9,"volume":603,"openInterest":198,"open_interest":198,"iv":670,"implied_volatility":670,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":14},"CI    261009P00267500",3.8,-0.58,0.2916,-0.382023,0.035052,-0.298528,0.142315,-0.02023,{"strike":677,"call":678,"put":689,"callItm":44,"putItm":14,"isAtm":44},270,{"contract_symbol":679,"symbol":679,"bid":680,"ask":681,"last":682,"change":487,"changePercent":9,"volume":384,"openInterest":616,"open_interest":616,"iv":683,"implied_volatility":683,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":44},"CI    261009C00270000",4.3,5.3,4.53,0.2899,0.527519,0.036791,-0.309758,0.148518,0.026282,{"contract_symbol":690,"symbol":690,"bid":691,"ask":404,"last":692,"change":693,"changePercent":9,"volume":694,"openInterest":214,"open_interest":214,"iv":695,"implied_volatility":695,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":700,"in_the_money":14},"CI    261009P00270000",3.3,3.44,-2.26,16,0.2709,-0.471634,0.039364,-0.289419,0.148496,-0.024994,{"strike":702,"call":703,"put":715,"callItm":14,"putItm":44,"isAtm":44},272.5,{"contract_symbol":704,"symbol":704,"bid":489,"ask":705,"last":706,"change":443,"changePercent":9,"volume":707,"openInterest":708,"open_interest":708,"iv":709,"implied_volatility":709,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":14},"CI    261009C00272500",4.5,3.6,15,94,0.2871,0.435105,0.03674,-0.30346,0.146899,0.021754,{"contract_symbol":716,"symbol":716,"bid":717,"ask":718,"last":719,"change":720,"changePercent":9,"volume":721,"openInterest":616,"open_interest":616,"iv":722,"implied_volatility":722,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":44},"CI    261009P00272500",4.4,5.7,5.2,-4.3,32,0.2841,-0.565744,0.037117,-0.300157,0.146847,-0.03013,{"strike":729,"call":730,"put":741,"callItm":14,"putItm":44,"isAtm":14},275,{"contract_symbol":731,"symbol":731,"bid":423,"ask":732,"last":733,"change":734,"changePercent":9,"volume":513,"openInterest":721,"open_interest":721,"iv":735,"implied_volatility":735,"delta":736,"gamma":737,"theta":738,"vega":739,"rho":740,"in_the_money":14},"CI    261009C00275000",3.2,1.67,-0.98,0.291,0.348953,0.034068,-0.289104,0.13807,0.017488,{"contract_symbol":742,"symbol":742,"bid":743,"ask":744,"last":745,"change":746,"changePercent":9,"volume":51,"openInterest":631,"open_interest":631,"iv":735,"implied_volatility":735,"delta":747,"gamma":748,"theta":749,"vega":750,"rho":751,"in_the_money":44},"CI    261009P00275000",5.4,7.8,9.54,-2.36,-0.651063,0.034071,-0.28907,0.138068,-0.034838,{"strike":753,"call":754,"put":766,"callItm":14,"putItm":44,"isAtm":14},277.5,{"contract_symbol":755,"symbol":755,"bid":756,"ask":757,"last":758,"change":759,"changePercent":9,"volume":694,"openInterest":549,"open_interest":549,"iv":760,"implied_volatility":760,"delta":761,"gamma":762,"theta":763,"vega":764,"rho":765,"in_the_money":14},"CI    261009C00277500",1.5,2.25,1.57,-1.63,0.2856,0.265635,0.030773,-0.251438,0.122378,0.013352,{"contract_symbol":767,"symbol":767,"bid":768,"ask":769,"last":718,"change":255,"changePercent":9,"volume":255,"openInterest":489,"open_interest":489,"iv":770,"implied_volatility":770,"delta":771,"gamma":772,"theta":773,"vega":774,"rho":775,"in_the_money":44},"CI    261009P00277500",7.1,9.4,0.2825,-0.736695,0.030964,-0.247662,0.12183,-0.039562,{"strike":777,"call":778,"put":788,"callItm":14,"putItm":44,"isAtm":14},280,{"contract_symbol":779,"symbol":779,"bid":72,"ask":614,"last":107,"change":112,"changePercent":9,"volume":780,"openInterest":781,"open_interest":781,"iv":782,"implied_volatility":782,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":14},"CI    261009C00280000",164,152,0.2756,0.187834,0.026196,-0.199409,0.100552,0.009471,{"contract_symbol":789,"symbol":789,"bid":790,"ask":791,"last":792,"change":793,"changePercent":9,"volume":489,"openInterest":51,"open_interest":51,"iv":794,"implied_volatility":794,"delta":795,"gamma":796,"theta":797,"vega":798,"rho":799,"in_the_money":44},"CI    261009P00280000",8.8,11.3,11.9,-2.1,0.2631,-0.823821,0.02637,-0.182839,0.096604,-0.044382,{"strike":801,"call":802,"put":813,"callItm":14,"putItm":44,"isAtm":14},282.5,{"contract_symbol":803,"symbol":803,"bid":804,"ask":805,"last":142,"change":806,"changePercent":9,"volume":51,"openInterest":384,"open_interest":384,"iv":807,"implied_volatility":807,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":812,"in_the_money":14},"CI    261009C00282500",0.2,1.35,-3.14,0.2906,0.144534,0.020975,-0.177422,0.084869,0.007289,{"contract_symbol":814,"symbol":814,"bid":600,"ask":815,"last":77,"change":255,"changePercent":9,"volume":255,"openInterest":51,"open_interest":51,"iv":816,"implied_volatility":816,"delta":817,"gamma":818,"theta":819,"vega":820,"rho":821,"in_the_money":44},"CI    261009P00282500",13.3,0.2582,-0.88453,0.020206,-0.134932,0.072643,-0.04791,{"strike":823,"call":824,"put":835,"callItm":14,"putItm":44,"isAtm":14},285,{"contract_symbol":825,"symbol":825,"bid":157,"ask":826,"last":827,"change":488,"changePercent":9,"volume":603,"openInterest":828,"open_interest":828,"iv":829,"implied_volatility":829,"delta":830,"gamma":831,"theta":832,"vega":833,"rho":834,"in_the_money":14},"CI    261009C00285000",1.1,0.45,99,0.3091,0.114937,0.01682,-0.161029,0.072405,0.005796,{"contract_symbol":836,"symbol":836,"bid":815,"ask":837,"last":838,"change":255,"changePercent":9,"volume":255,"openInterest":694,"open_interest":694,"iv":839,"implied_volatility":839,"delta":840,"gamma":841,"theta":842,"vega":843,"rho":844,"in_the_money":44},"CI    261009P00285000",15.9,21.52,0.2779,-0.909887,0.015673,-0.12128,0.060656,-0.049671,{"strike":846,"call":847,"put":857,"callItm":14,"putItm":44,"isAtm":14},287.5,{"contract_symbol":848,"symbol":848,"bid":486,"ask":280,"last":849,"change":850,"changePercent":9,"volume":51,"openInterest":694,"open_interest":694,"iv":851,"implied_volatility":851,"delta":852,"gamma":853,"theta":854,"vega":855,"rho":856,"in_the_money":14},"CI    261009C00287500",0.31,-0.84,0.321,0.088176,0.013353,-0.137817,0.059683,0.004448,{"contract_symbol":858,"symbol":858,"bid":859,"ask":860,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":861,"implied_volatility":861,"delta":862,"gamma":863,"theta":864,"vega":865,"rho":866,"in_the_money":44},"CI    261009P00287500",15.4,17.8,0.2985,-0.927446,0.01239,-0.110604,0.051502,-0.051036,{"strike":868,"call":869,"put":881,"callItm":14,"putItm":44,"isAtm":14},290,{"contract_symbol":870,"symbol":870,"bid":486,"ask":871,"last":872,"change":873,"changePercent":9,"volume":51,"openInterest":874,"open_interest":874,"iv":875,"implied_volatility":875,"delta":876,"gamma":877,"theta":878,"vega":879,"rho":880,"in_the_money":14},"CI    261009C00290000",0.7,0.21,-0.14,95,0.324,0.06269,0.010195,-0.107242,0.046003,0.003165,{"contract_symbol":882,"symbol":882,"bid":525,"ask":883,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":884,"implied_volatility":884,"delta":885,"gamma":886,"theta":887,"vega":888,"rho":889,"in_the_money":44},"CI    261009P00290000",20.9,0.3152,-0.942564,0.009786,-0.097412,0.042955,-0.052277,{"strike":891,"call":892,"put":902,"callItm":14,"putItm":44,"isAtm":14},292.5,{"contract_symbol":893,"symbol":893,"bid":255,"ask":894,"last":895,"change":255,"changePercent":9,"volume":255,"openInterest":51,"open_interest":51,"iv":896,"implied_volatility":896,"delta":897,"gamma":898,"theta":899,"vega":900,"rho":901,"in_the_money":14},"CI    261009C00292500",2.15,1.9,0.3186,0.039666,0.007198,-0.073218,0.031939,0.002006,{"contract_symbol":903,"symbol":903,"bid":904,"ask":905,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":906,"implied_volatility":906,"delta":907,"gamma":908,"theta":909,"vega":910,"rho":911,"in_the_money":44},"CI    261009P00292500",20.7,23.3,0.3282,-0.955647,0.00765,-0.082545,0.034961,-0.053414,{"strike":913,"call":914,"put":922,"callItm":14,"putItm":44,"isAtm":14},295,{"contract_symbol":915,"symbol":915,"bid":255,"ask":827,"last":127,"change":255,"changePercent":9,"volume":255,"openInterest":198,"open_interest":198,"iv":916,"implied_volatility":916,"delta":917,"gamma":918,"theta":919,"vega":920,"rho":921,"in_the_money":14},"CI    261009C00295000",0.3277,0.029183,0.005438,-0.058512,0.024816,0.001476,{"contract_symbol":923,"symbol":923,"bid":924,"ask":925,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":926,"implied_volatility":926,"delta":927,"gamma":928,"theta":929,"vega":930,"rho":931,"in_the_money":44},"CI    261009P00295000",22.7,26,0.3376,-0.966853,0.005866,-0.066964,0.027573,-0.054455,{"strike":933,"call":934,"put":941,"callItm":14,"putItm":44,"isAtm":14},297.5,{"contract_symbol":935,"symbol":935,"bid":255,"ask":894,"last":826,"change":255,"changePercent":9,"volume":255,"openInterest":51,"open_interest":51,"iv":916,"implied_volatility":916,"delta":936,"gamma":937,"theta":938,"vega":939,"rho":940,"in_the_money":14},"CI    261009C00297500",0.018781,0.003753,-0.040384,0.017128,0.000951,{"contract_symbol":942,"symbol":942,"bid":943,"ask":944,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":926,"implied_volatility":926,"delta":945,"gamma":946,"theta":947,"vega":948,"rho":949,"in_the_money":44},"CI    261009P00297500",25.7,28.3,-0.978187,0.004137,-0.047224,0.019445,-0.055503,{"strike":951,"call":952,"put":960,"callItm":14,"putItm":44,"isAtm":14},300,{"contract_symbol":953,"symbol":953,"bid":255,"ask":871,"last":465,"change":954,"changePercent":9,"volume":603,"openInterest":721,"open_interest":721,"iv":916,"implied_volatility":916,"delta":955,"gamma":956,"theta":957,"vega":958,"rho":959,"in_the_money":14},"CI    261009C00300000",0.09,0.011765,0.00251,-0.027013,0.011457,0.000596,{"contract_symbol":961,"symbol":961,"bid":202,"ask":962,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":926,"implied_volatility":926,"delta":963,"gamma":964,"theta":965,"vega":966,"rho":967,"in_the_money":44},"CI    261009P00300000",30.8,-0.986004,0.002832,-0.032334,0.013314,-0.056373,{"strike":969,"call":970,"put":977,"callItm":14,"putItm":44,"isAtm":14},305,{"contract_symbol":971,"symbol":971,"bid":255,"ask":314,"last":157,"change":255,"changePercent":9,"volume":255,"openInterest":631,"open_interest":631,"iv":916,"implied_volatility":916,"delta":972,"gamma":973,"theta":974,"vega":975,"rho":976,"in_the_money":14},"CI    261009C00305000",0.004264,0.001026,-0.011038,0.004682,0.000216,{"contract_symbol":978,"symbol":978,"bid":979,"ask":980,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":926,"implied_volatility":926,"delta":981,"gamma":982,"theta":983,"vega":984,"rho":985,"in_the_money":44},"CI    261009P00305000",33.3,35.8,-0.994651,0.001219,-0.013916,0.00573,-0.057762,{"strike":987,"call":988,"put":996,"callItm":14,"putItm":44,"isAtm":14},310,{"contract_symbol":989,"symbol":989,"bid":255,"ask":260,"last":990,"change":255,"changePercent":9,"volume":255,"openInterest":513,"open_interest":513,"iv":916,"implied_volatility":916,"delta":991,"gamma":992,"theta":993,"vega":994,"rho":995,"in_the_money":14},"CI    261009C00310000",2.31,0.001395,0.000373,-0.004017,0.001704,0.000071,{"contract_symbol":997,"symbol":997,"bid":998,"ask":999,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":926,"implied_volatility":926,"delta":1000,"gamma":1001,"theta":1002,"vega":1003,"rho":1004,"in_the_money":44},"CI    261009P00310000",38,41,-0.998144,0.00047,-0.005369,0.002211,-0.058891,{"strike":1006,"call":1007,"put":1015,"callItm":14,"putItm":44,"isAtm":14},315,{"contract_symbol":1008,"symbol":1008,"bid":255,"ask":280,"last":1009,"change":255,"changePercent":9,"volume":255,"openInterest":51,"open_interest":51,"iv":916,"implied_volatility":916,"delta":1010,"gamma":1011,"theta":1012,"vega":1013,"rho":1014,"in_the_money":14},"CI    261009C00315000",0.34,0.000413,0.000122,-0.001309,0.000555,0.000021,{"contract_symbol":1016,"symbol":1016,"bid":1017,"ask":1018,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":926,"implied_volatility":926,"delta":1019,"gamma":1020,"theta":1021,"vega":1022,"rho":1023,"in_the_money":44},"CI    261009P00315000",43.5,46.1,-0.999413,0.000164,-0.001867,0.000769,-0.059906,{"strike":1025,"call":1026,"put":1033,"callItm":14,"putItm":44,"isAtm":14},320,{"contract_symbol":1027,"symbol":1027,"bid":255,"ask":280,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":916,"implied_volatility":916,"delta":1028,"gamma":1029,"theta":1030,"vega":1031,"rho":1032,"in_the_money":14},"CI    261009C00320000",0.000111,0.000036,-0.000384,0.000163,0.000006,{"contract_symbol":1034,"symbol":1034,"bid":1035,"ask":1036,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":926,"implied_volatility":926,"delta":1037,"gamma":1038,"theta":1039,"vega":1040,"rho":1041,"in_the_money":44},"CI    261009P00320000",47.4,51.2,-0.99983,0.000052,-0.000588,0.000242,-0.060879,{"strike":1043,"call":1044,"put":1050,"callItm":14,"putItm":44,"isAtm":14},325,{"contract_symbol":1045,"symbol":1045,"bid":255,"ask":280,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":916,"implied_volatility":916,"delta":1046,"gamma":1047,"theta":1048,"vega":1049,"rho":298,"in_the_money":14},"CI    261009C00325000",0.000027,0.000009,-0.000102,0.000043,{"contract_symbol":1051,"symbol":1051,"bid":338,"ask":1052,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":926,"implied_volatility":926,"delta":1053,"gamma":1054,"theta":1055,"vega":1056,"rho":1057,"in_the_money":44},"CI    261009P00325000",56.3,-0.999955,0.000015,-0.000169,0.00007,-0.061837,{"strike":1059,"call":1060,"put":1064,"callItm":14,"putItm":44,"isAtm":14},330,{"contract_symbol":1061,"symbol":1061,"bid":255,"ask":280,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":916,"implied_volatility":916,"delta":1032,"gamma":330,"theta":1062,"vega":1063,"rho":255,"in_the_money":14},"CI    261009C00330000",-0.000025,0.00001,{"contract_symbol":1065,"symbol":1065,"bid":322,"ask":1066,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":926,"implied_volatility":926,"delta":1067,"gamma":1068,"theta":1069,"vega":1070,"rho":1071,"in_the_money":44},"CI    261009P00330000",61.2,-0.999989,0.000004,-0.000044,0.000018,-0.06279,{"strike":1073,"call":1074,"put":1077,"callItm":14,"putItm":44,"isAtm":14},335,{"contract_symbol":1075,"symbol":1075,"bid":255,"ask":280,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":916,"implied_volatility":916,"delta":298,"gamma":298,"theta":1076,"vega":330,"rho":255,"in_the_money":14},"CI    261009C00335000",-0.000005,{"contract_symbol":1078,"symbol":1078,"bid":1079,"ask":1080,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":926,"implied_volatility":926,"delta":1081,"gamma":298,"theta":1082,"vega":1068,"rho":1083,"in_the_money":44},"CI    261009P00335000",62.3,66,-0.999998,-0.000011,-0.063742,{"strike":1085,"call":1086,"put":1088,"callItm":14,"putItm":44,"isAtm":14},340,{"contract_symbol":1087,"symbol":1087,"bid":255,"ask":280,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":916,"implied_volatility":916,"delta":255,"gamma":255,"theta":315,"vega":255,"rho":255,"in_the_money":14},"CI    261009C00340000",{"contract_symbol":1089,"symbol":1089,"bid":1090,"ask":1091,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":926,"implied_volatility":926,"delta":1092,"gamma":255,"theta":350,"vega":298,"rho":1093,"in_the_money":44},"CI    261009P00340000",67.4,70.5,-0.999999,-0.064693,{"strike":1095,"call":1096,"put":1098,"callItm":14,"putItm":44,"isAtm":14},345,{"contract_symbol":1097,"symbol":1097,"bid":255,"ask":260,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":916,"implied_volatility":916,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"CI    261009C00345000",{"contract_symbol":1099,"symbol":1099,"bid":1100,"ask":1101,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":926,"implied_volatility":926,"delta":1102,"gamma":255,"theta":255,"vega":255,"rho":1103,"in_the_money":44},"CI    261009P00345000",72.3,76.1,-1,-0.065645,{"strike":238,"call":1105,"put":1107,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1106,"symbol":1106,"bid":255,"ask":894,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":916,"implied_volatility":916,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"CI    261009C00350000",{"contract_symbol":1108,"symbol":1108,"bid":1109,"ask":1110,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":926,"implied_volatility":926,"delta":1102,"gamma":255,"theta":255,"vega":255,"rho":1111,"in_the_money":44},"CI    261009P00350000",77.3,81.2,-0.066596,{"strike":1113,"call":1114,"put":1117,"callItm":14,"putItm":44,"isAtm":14},355,{"contract_symbol":1115,"symbol":1115,"bid":255,"ask":1116,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":916,"implied_volatility":916,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"CI    261009C00355000",2.1,{"contract_symbol":1118,"symbol":1118,"bid":1119,"ask":1120,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":926,"implied_volatility":926,"delta":1102,"gamma":255,"theta":255,"vega":255,"rho":1121,"in_the_money":44},"CI    261009P00355000",82.3,86.2,-0.067547,{"strike":1123,"call":1124,"put":1126,"callItm":14,"putItm":44,"isAtm":14},360,{"contract_symbol":1125,"symbol":1125,"bid":255,"ask":894,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":916,"implied_volatility":916,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"CI    261009C00360000",{"contract_symbol":1127,"symbol":1127,"bid":1128,"ask":1129,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":926,"implied_volatility":926,"delta":1102,"gamma":255,"theta":255,"vega":255,"rho":1130,"in_the_money":44},"CI    261009P00360000",87.3,91.1,-0.068499,{"strike":1132,"call":1133,"put":1135,"callItm":14,"putItm":44,"isAtm":14},365,{"contract_symbol":1134,"symbol":1134,"bid":255,"ask":1116,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":916,"implied_volatility":916,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"CI    261009C00365000",{"contract_symbol":1136,"symbol":1136,"bid":1137,"ask":1138,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":926,"implied_volatility":926,"delta":1102,"gamma":255,"theta":255,"vega":255,"rho":1139,"in_the_money":44},"CI    261009P00365000",92.3,96.2,-0.06945,{"strike":1141,"call":1142,"put":1144,"callItm":14,"putItm":44,"isAtm":14},370,{"contract_symbol":1143,"symbol":1143,"bid":255,"ask":1116,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":916,"implied_volatility":916,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"CI    261009C00370000",{"contract_symbol":1145,"symbol":1145,"bid":1146,"ask":1147,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":926,"implied_volatility":926,"delta":1102,"gamma":255,"theta":255,"vega":255,"rho":1148,"in_the_money":44},"CI    261009P00370000",97.3,101.2,-0.070401,{"strike":1150,"call":1151,"put":1153,"callItm":14,"putItm":44,"isAtm":14},375,{"contract_symbol":1152,"symbol":1152,"bid":255,"ask":1116,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":916,"implied_volatility":916,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"CI    261009C00375000",{"contract_symbol":1154,"symbol":1154,"bid":1155,"ask":1156,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":926,"implied_volatility":926,"delta":1102,"gamma":255,"theta":255,"vega":255,"rho":1157,"in_the_money":44},"CI    261009P00375000",103.2,106.2,-0.071353,{"strike":1159,"call":1160,"put":1162,"callItm":14,"putItm":44,"isAtm":14},380,{"contract_symbol":1161,"symbol":1161,"bid":255,"ask":1116,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":916,"implied_volatility":916,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"CI    261009C00380000",{"contract_symbol":1163,"symbol":1163,"bid":1164,"ask":1165,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":926,"implied_volatility":926,"delta":1102,"gamma":255,"theta":255,"vega":255,"rho":1166,"in_the_money":44},"CI    261009P00380000",107.3,111.2,-0.072304,{"strike":1168,"call":1169,"put":1171,"callItm":14,"putItm":44,"isAtm":14},385,{"contract_symbol":1170,"symbol":1170,"bid":255,"ask":1116,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":916,"implied_volatility":916,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"CI    261009C00385000",{"contract_symbol":1172,"symbol":1172,"bid":1173,"ask":1174,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":926,"implied_volatility":926,"delta":1102,"gamma":255,"theta":255,"vega":255,"rho":1175,"in_the_money":44},"CI    261009P00385000",112.3,116.2,-0.073255,{"strike":1177,"call":1178,"put":1180,"callItm":14,"putItm":44,"isAtm":14},390,{"contract_symbol":1179,"symbol":1179,"bid":255,"ask":1116,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":916,"implied_volatility":916,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"CI    261009C00390000",{"contract_symbol":1181,"symbol":1181,"bid":1182,"ask":1183,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":926,"implied_volatility":926,"delta":1102,"gamma":255,"theta":255,"vega":255,"rho":1184,"in_the_money":44},"CI    261009P00390000",117.3,121.2,-0.074207,{"strike":1186,"call":1187,"put":1189,"callItm":14,"putItm":44,"isAtm":14},395,{"contract_symbol":1188,"symbol":1188,"bid":255,"ask":1116,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":916,"implied_volatility":916,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"CI    261009C00395000",{"contract_symbol":1190,"symbol":1190,"bid":1191,"ask":1192,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":926,"implied_volatility":926,"delta":1102,"gamma":255,"theta":255,"vega":255,"rho":1193,"in_the_money":44},"CI    261009P00395000",122.4,126.2,-0.075158,"2026-10-02T23:08:50.042266+00:00"]