[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CIEN":3,"homepage-market-summary":31,"stock-options-CIEN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CIEN","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},"Ciena Corporation","NYSE",null,"TELEPHONE & TELEGRAPH APPARATUS","Ciena is a leader in high-speed optical connectivity, providing systems, components, and automation software for telecom providers and enterprises, such as data centers, to enable long-distance connectivity. The company operates through four primary business segments: networking platforms, platform software and services, Blue Planet automation software, and global services. While telecom carriers remain important customers, cloud providers and hyperscalers now drive a significant portion of the business. To meet the demands of AI data centers, customers are adopting Ciena's WaveLogic 6 platform, the first to support 1.6 terabits-per-second capacity.","9,080","Hanover, MD",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},391.34,385,395.96,377.03,379.14,12.2,3.22,2510885.955643,72773,388.363,637.51001,147.36,2879215.829697692,49.8,7458,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":248,"updated_at":2431,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",6,"261009",0.7,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},3698,10260,1.83,[186,187,192,196,200,204,208,212,216,220,224,228,232,236,240,244],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",13,"261016",{"date":193,"label":193,"type":177,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",20,"261023",{"date":197,"label":197,"type":177,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",27,"261030",{"date":201,"label":201,"type":177,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",34,"261106",{"date":205,"label":205,"type":177,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",41,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",48,"261120",{"date":213,"label":213,"type":189,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-12-18",76,"261218",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",104,"270115",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-03-19",167,"270319",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-04-16",195,"270416",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-06-17",257,"270617",{"date":233,"label":233,"type":189,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2028-01-21",475,"280121",{"date":237,"label":237,"type":189,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2028-06-16",622,"280616",{"date":241,"label":241,"type":189,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2028-12-15",804,"281215",{"date":245,"label":245,"type":189,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2029-01-19",839,"290119",[249,271,291,310,329,347,368,388,407,427,451,469,492,512,534,552,575,595,618,636,658,678,703,724,746,767,794,817,841,862,885,908,933,958,983,1008,1037,1061,1087,1110,1134,1159,1185,1210,1238,1264,1293,1319,1344,1366,1393,1418,1443,1467,1494,1519,1542,1564,1588,1611,1634,1658,1682,1705,1731,1753,1777,1800,1821,1842,1865,1886,1906,1926,1948,1968,1990,2011,2031,2055,2074,2094,2113,2130,2150,2168,2187,2203,2219,2232,2245,2259,2272,2284,2296,2310,2322,2337,2351,2363,2376,2387,2399,2410,2421],{"strike":250,"call":251,"put":263,"callItm":40,"putItm":14,"isAtm":14},220,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":255,"change":256,"changePercent":9,"volume":256,"openInterest":47,"open_interest":47,"iv":257,"implied_volatility":257,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":40},"CIEN  261009C00220000",166.7,180,129,0,1.2763,0.999669,0.000018,-0.006074,0.000651,0.041165,{"contract_symbol":264,"symbol":264,"bid":256,"ask":265,"last":266,"change":256,"changePercent":9,"volume":256,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":256,"gamma":256,"theta":269,"vega":270,"rho":256,"in_the_money":14},"CIEN  261009P00220000",4.9,0.15,8,0.8617,-0.000006,0.000001,{"strike":272,"call":273,"put":284,"callItm":40,"putItm":14,"isAtm":14},230,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":277,"change":256,"changePercent":9,"volume":256,"openInterest":47,"open_interest":47,"iv":278,"implied_volatility":278,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":40},"CIEN  261009C00230000",156.7,170,101.5,1.3018,0.999007,0.000048,-0.017114,0.001798,0.042986,{"contract_symbol":285,"symbol":285,"bid":256,"ask":265,"last":286,"change":256,"changePercent":9,"volume":256,"openInterest":287,"open_interest":287,"iv":268,"implied_volatility":268,"delta":288,"gamma":256,"theta":289,"vega":290,"rho":256,"in_the_money":14},"CIEN  261009P00230000",1.15,2,-0.000002,-0.000035,0.000006,{"strike":292,"call":293,"put":303,"callItm":40,"putItm":14,"isAtm":14},240,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":297,"change":256,"changePercent":9,"volume":256,"openInterest":47,"open_interest":47,"iv":278,"implied_volatility":278,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":40},"CIEN  261009C00240000",147.4,160,91.8,0.997837,0.000097,-0.034818,0.003658,0.044767,{"contract_symbol":304,"symbol":304,"bid":256,"ask":265,"last":305,"change":256,"changePercent":9,"volume":256,"openInterest":306,"open_interest":306,"iv":307,"implied_volatility":307,"delta":269,"gamma":270,"theta":308,"vega":309,"rho":256,"in_the_money":14},"CIEN  261009P00240000",0.04,207,0.8344,-0.000093,0.000015,{"strike":53,"call":311,"put":320,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":278,"implied_volatility":278,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":40},"CIEN  261009C00250000",139,150,0.995657,0.000182,-0.065221,0.006852,0.046469,{"contract_symbol":321,"symbol":321,"bid":256,"ask":265,"last":322,"change":256,"changePercent":9,"volume":256,"openInterest":323,"open_interest":323,"iv":268,"implied_volatility":268,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":14},"CIEN  261009P00250000",0.05,60,-0.00005,0.000004,-0.000703,0.000112,-0.000004,{"strike":330,"call":331,"put":340,"callItm":40,"putItm":14,"isAtm":14},260,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":278,"implied_volatility":278,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":40},"CIEN  261009C00260000",126.8,140.1,0.991892,0.000317,-0.113445,0.011918,0.048046,{"contract_symbol":341,"symbol":341,"bid":256,"ask":265,"last":342,"change":256,"changePercent":9,"volume":256,"openInterest":67,"open_interest":67,"iv":268,"implied_volatility":268,"delta":343,"gamma":309,"theta":344,"vega":345,"rho":346,"in_the_money":14},"CIEN  261009P00260000",0.3,-0.000188,-0.002423,0.000385,-0.000014,{"strike":348,"call":349,"put":358,"callItm":40,"putItm":14,"isAtm":14},265,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":257,"implied_volatility":257,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":40},"CIEN  261009C00265000",121.8,135.1,0.990343,0.000377,-0.129636,0.013891,0.048862,{"contract_symbol":359,"symbol":359,"bid":256,"ask":360,"last":361,"change":256,"changePercent":9,"volume":256,"openInterest":362,"open_interest":362,"iv":268,"implied_volatility":268,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":14},"CIEN  261009P00265000",4.7,2.45,22,-0.000344,0.000027,-0.004249,0.000674,-0.000026,{"strike":369,"call":370,"put":379,"callItm":40,"putItm":14,"isAtm":14},270,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":278,"implied_volatility":278,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":40},"CIEN  261009C00270000",116.8,130.1,0.985815,0.000516,-0.184603,0.019394,0.049439,{"contract_symbol":380,"symbol":380,"bid":256,"ask":381,"last":361,"change":256,"changePercent":9,"volume":256,"openInterest":382,"open_interest":382,"iv":307,"implied_volatility":307,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":14},"CIEN  261009P00270000",2.9,316,-0.000421,0.000034,-0.004971,0.000815,-0.000032,{"strike":389,"call":390,"put":399,"callItm":40,"putItm":14,"isAtm":14},275,{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":278,"implied_volatility":278,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":40},"CIEN  261009C00275000",111.8,125.1,0.981652,0.000643,-0.230145,0.024178,0.050046,{"contract_symbol":400,"symbol":400,"bid":256,"ask":265,"last":123,"change":256,"changePercent":9,"volume":256,"openInterest":401,"open_interest":401,"iv":307,"implied_volatility":307,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":14},"CIEN  261009P00275000",7,-0.000742,0.000057,-0.008391,0.001375,-0.000056,{"strike":408,"call":409,"put":418,"callItm":40,"putItm":14,"isAtm":14},277.5,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":278,"implied_volatility":278,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":40},"CIEN  261009C00277500",109.4,122.6,0.979241,0.000714,-0.255585,0.026851,0.050323,{"contract_symbol":419,"symbol":419,"bid":256,"ask":265,"last":420,"change":256,"changePercent":9,"volume":256,"openInterest":421,"open_interest":421,"iv":268,"implied_volatility":268,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":14},"CIEN  261009P00277500",0.17,9,-0.001333,0.000095,-0.014837,0.002355,-0.000101,{"strike":428,"call":429,"put":439,"callItm":40,"putItm":14,"isAtm":14},280,{"contract_symbol":430,"symbol":430,"bid":431,"ask":432,"last":433,"change":256,"changePercent":9,"volume":256,"openInterest":47,"open_interest":47,"iv":257,"implied_volatility":257,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":40},"CIEN  261009C00280000",106.9,120.1,53,0.978522,0.00075,-0.2579,0.027636,0.050737,{"contract_symbol":440,"symbol":440,"bid":256,"ask":441,"last":442,"change":443,"changePercent":9,"volume":444,"openInterest":445,"open_interest":445,"iv":307,"implied_volatility":307,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":14},"CIEN  261009P00280000",4.5,0.58,-0.02,4,111,-0.001264,0.000093,-0.013684,0.002243,-0.000096,{"strike":452,"call":453,"put":462,"callItm":40,"putItm":14,"isAtm":14},282.5,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":257,"implied_volatility":257,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":40},"CIEN  261009C00282500",106,117.6,0.975766,0.00083,-0.285517,0.030595,0.050986,{"contract_symbol":463,"symbol":463,"bid":256,"ask":265,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":307,"implied_volatility":307,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":14},"CIEN  261009P00282500",-0.00163,0.000117,-0.017259,0.002829,-0.000124,{"strike":470,"call":471,"put":482,"callItm":40,"putItm":14,"isAtm":14},285,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":475,"change":476,"changePercent":9,"volume":47,"openInterest":47,"open_interest":47,"iv":257,"implied_volatility":257,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":40},"CIEN  261009C00285000",102.3,112.7,95.3,28.8,0.972747,0.000916,-0.315001,0.033754,0.051214,{"contract_symbol":483,"symbol":483,"bid":256,"ask":265,"last":484,"change":485,"changePercent":9,"volume":444,"openInterest":486,"open_interest":486,"iv":307,"implied_volatility":307,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":14},"CIEN  261009P00285000",0.59,0.29,98,-0.002086,0.000147,-0.021594,0.00354,-0.000159,{"strike":493,"call":494,"put":503,"callItm":40,"putItm":14,"isAtm":14},287.5,{"contract_symbol":495,"symbol":495,"bid":496,"ask":497,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":257,"implied_volatility":257,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":40},"CIEN  261009C00287500",101.6,112.6,0.969451,0.001007,-0.346361,0.037115,0.05142,{"contract_symbol":504,"symbol":504,"bid":256,"ask":505,"last":506,"change":256,"changePercent":9,"volume":256,"openInterest":198,"open_interest":198,"iv":268,"implied_volatility":268,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":14},"CIEN  261009P00287500",1.05,0.87,-0.003431,0.000223,-0.034949,0.005547,-0.000262,{"strike":513,"call":514,"put":525,"callItm":40,"putItm":14,"isAtm":14},290,{"contract_symbol":515,"symbol":515,"bid":516,"ask":517,"last":518,"change":256,"changePercent":9,"volume":256,"openInterest":519,"open_interest":519,"iv":257,"implied_volatility":257,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":40},"CIEN  261009C00290000",100,110,73.2,5,0.965865,0.001104,-0.379592,0.040676,0.051603,{"contract_symbol":526,"symbol":526,"bid":256,"ask":265,"last":527,"change":256,"changePercent":9,"volume":256,"openInterest":528,"open_interest":528,"iv":268,"implied_volatility":268,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":14},"CIEN  261009P00290000",0.02,59,-0.004268,0.000271,-0.042509,0.006747,-0.000326,{"strike":535,"call":536,"put":545,"callItm":40,"putItm":14,"isAtm":14},292.5,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":278,"implied_volatility":278,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":40},"CIEN  261009C00292500",95.2,104.8,0.959315,0.001249,-0.446874,0.046947,0.051542,{"contract_symbol":546,"symbol":546,"bid":256,"ask":265,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":307,"implied_volatility":307,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":14},"CIEN  261009P00292500",-0.004178,0.000275,-0.04038,0.006619,-0.000318,{"strike":553,"call":554,"put":564,"callItm":40,"putItm":14,"isAtm":14},295,{"contract_symbol":555,"symbol":555,"bid":556,"ask":557,"last":558,"change":256,"changePercent":9,"volume":256,"openInterest":287,"open_interest":287,"iv":257,"implied_volatility":257,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":40},"CIEN  261009C00295000",94.6,104.4,45.5,0.957767,0.001313,-0.451586,0.04839,0.051892,{"contract_symbol":565,"symbol":565,"bid":256,"ask":128,"last":566,"change":567,"changePercent":9,"volume":568,"openInterest":569,"open_interest":569,"iv":268,"implied_volatility":268,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":14},"CIEN  261009P00295000",0.08,-0.07,23,57,-0.006476,0.000393,-0.06159,0.009775,-0.000495,{"strike":576,"call":577,"put":586,"callItm":40,"putItm":14,"isAtm":14},297.5,{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":257,"implied_volatility":257,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":40},"CIEN  261009C00297500",91.6,101.4,0.95323,0.001426,-0.490275,0.052536,0.051997,{"contract_symbol":587,"symbol":587,"bid":256,"ask":588,"last":589,"change":256,"changePercent":9,"volume":256,"openInterest":401,"open_interest":401,"iv":268,"implied_volatility":268,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":14},"CIEN  261009P00297500",4.4,0.36,-0.0079,0.000468,-0.073391,0.011648,-0.000604,{"strike":596,"call":597,"put":608,"callItm":40,"putItm":14,"isAtm":14},300,{"contract_symbol":598,"symbol":598,"bid":599,"ask":600,"last":601,"change":256,"changePercent":9,"volume":256,"openInterest":602,"open_interest":602,"iv":278,"implied_volatility":278,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":40},"CIEN  261009C00300000",89.1,98.7,69,14,0.945274,0.001584,-0.566727,0.059539,0.051819,{"contract_symbol":609,"symbol":609,"bid":256,"ask":153,"last":266,"change":610,"changePercent":9,"volume":611,"openInterest":612,"open_interest":612,"iv":268,"implied_volatility":268,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":14},"CIEN  261009P00300000",-0.08,12,92,-0.009576,0.000554,-0.086884,0.01379,-0.000733,{"strike":619,"call":620,"put":629,"callItm":40,"putItm":14,"isAtm":14},302.5,{"contract_symbol":621,"symbol":621,"bid":622,"ask":623,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":257,"implied_volatility":257,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":40},"CIEN  261009C00302500",87.2,96.8,0.943127,0.001665,-0.572755,0.061374,0.052122,{"contract_symbol":630,"symbol":630,"bid":256,"ask":265,"last":153,"change":256,"changePercent":9,"volume":256,"openInterest":519,"open_interest":519,"iv":268,"implied_volatility":268,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":14},"CIEN  261009P00302500",-0.011538,0.000652,-0.102204,0.016221,-0.000884,{"strike":637,"call":638,"put":649,"callItm":40,"putItm":14,"isAtm":14},305,{"contract_symbol":639,"symbol":639,"bid":640,"ask":641,"last":642,"change":643,"changePercent":9,"volume":47,"openInterest":444,"open_interest":444,"iv":257,"implied_volatility":257,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":40},"CIEN  261009C00305000",84.7,94.5,80.14,22.24,0.937541,0.001792,-0.616392,0.06605,0.05214,{"contract_symbol":650,"symbol":650,"bid":256,"ask":651,"last":266,"change":256,"changePercent":9,"volume":256,"openInterest":652,"open_interest":652,"iv":268,"implied_volatility":268,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":14},"CIEN  261009P00305000",3.8,67,-0.01382,0.000762,-0.119478,0.018963,-0.00106,{"strike":659,"call":660,"put":669,"callItm":40,"putItm":14,"isAtm":14},307.5,{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":278,"implied_volatility":278,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":40},"CIEN  261009C00307500",81.8,91.3,0.928135,0.001959,-0.700751,0.073619,0.051839,{"contract_symbol":670,"symbol":670,"bid":256,"ask":47,"last":671,"change":256,"changePercent":9,"volume":256,"openInterest":672,"open_interest":672,"iv":268,"implied_volatility":268,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":14},"CIEN  261009P00307500",0.5,143,-0.016457,0.000886,-0.138825,0.022033,-0.001263,{"strike":679,"call":680,"put":692,"callItm":40,"putItm":14,"isAtm":14},310,{"contract_symbol":681,"symbol":681,"bid":682,"ask":683,"last":684,"change":685,"changePercent":9,"volume":686,"openInterest":444,"open_interest":444,"iv":278,"implied_volatility":278,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":40},"CIEN  261009C00310000",80.1,90.1,75.34,31.88,16,0.921698,0.002091,-0.748131,0.078597,0.051786,{"contract_symbol":693,"symbol":693,"bid":256,"ask":694,"last":695,"change":696,"changePercent":9,"volume":190,"openInterest":697,"open_interest":697,"iv":268,"implied_volatility":268,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":14},"CIEN  261009P00310000",0.6,0.2,-0.35,178,-0.019487,0.001023,-0.160347,0.025449,-0.001497,{"strike":704,"call":705,"put":715,"callItm":40,"putItm":14,"isAtm":14},312.5,{"contract_symbol":706,"symbol":706,"bid":707,"ask":708,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":709,"implied_volatility":709,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":40},"CIEN  261009C00312500",76.8,86.3,1.2516,0.922125,0.002166,-0.716286,0.078271,0.052309,{"contract_symbol":716,"symbol":716,"bid":256,"ask":265,"last":717,"change":256,"changePercent":9,"volume":256,"openInterest":206,"open_interest":206,"iv":718,"implied_volatility":718,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":723,"in_the_money":14},"CIEN  261009P00312500",2.95,0.8231,-0.018553,0.001027,-0.1469,0.024409,-0.001422,{"strike":725,"call":726,"put":737,"callItm":40,"putItm":14,"isAtm":14},315,{"contract_symbol":727,"symbol":727,"bid":728,"ask":729,"last":730,"change":256,"changePercent":9,"volume":256,"openInterest":519,"open_interest":519,"iv":731,"implied_volatility":731,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":40},"CIEN  261009C00315000",74.2,84,28.9,1.251,0.915214,0.002311,-0.763364,0.083456,0.052218,{"contract_symbol":738,"symbol":738,"bid":266,"ask":739,"last":694,"change":566,"changePercent":9,"volume":421,"openInterest":528,"open_interest":528,"iv":740,"implied_volatility":740,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":14},"CIEN  261009P00315000",1.4,0.8341,-0.023356,0.001232,-0.180887,0.029661,-0.001794,{"strike":747,"call":748,"put":758,"callItm":40,"putItm":14,"isAtm":14},317.5,{"contract_symbol":749,"symbol":749,"bid":750,"ask":751,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":752,"implied_volatility":752,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":40},"CIEN  261009C00317500",72,81.4,1.2012,0.915503,0.0024,-0.731123,0.083243,0.052732,{"contract_symbol":759,"symbol":759,"bid":256,"ask":265,"last":760,"change":256,"changePercent":9,"volume":256,"openInterest":47,"open_interest":47,"iv":761,"implied_volatility":761,"delta":762,"gamma":763,"theta":764,"vega":765,"rho":766,"in_the_money":14},"CIEN  261009P00317500",2.84,0.8188,-0.025391,0.001346,-0.190478,0.031816,-0.001949,{"strike":768,"call":769,"put":783,"callItm":40,"putItm":14,"isAtm":14},320,{"contract_symbol":770,"symbol":770,"bid":771,"ask":772,"last":773,"change":774,"changePercent":9,"volume":775,"openInterest":776,"open_interest":776,"iv":777,"implied_volatility":777,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":40},"CIEN  261009C00320000",69.9,79.4,66.45,11.88,3,54,1.199,0.908222,0.002557,-0.776159,0.088534,0.052613,{"contract_symbol":784,"symbol":784,"bid":266,"ask":785,"last":342,"change":786,"changePercent":9,"volume":775,"openInterest":787,"open_interest":787,"iv":788,"implied_volatility":788,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":14},"CIEN  261009P00320000",1.6,-0.43,73,0.7821,-0.024616,0.001373,-0.177266,0.031,-0.001886,{"strike":795,"call":796,"put":806,"callItm":40,"putItm":14,"isAtm":14},322.5,{"contract_symbol":797,"symbol":797,"bid":798,"ask":799,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":800,"implied_volatility":800,"delta":801,"gamma":802,"theta":803,"vega":804,"rho":805,"in_the_money":40},"CIEN  261009C00322500",67.7,77.7,1.1726,0.904511,0.002693,-0.781603,0.091164,0.052795,{"contract_symbol":807,"symbol":807,"bid":256,"ask":808,"last":342,"change":809,"changePercent":9,"volume":47,"openInterest":810,"open_interest":810,"iv":811,"implied_volatility":811,"delta":812,"gamma":813,"theta":814,"vega":815,"rho":816,"in_the_money":14},"CIEN  261009P00322500",2.5,-0.57,125,0.7665,-0.026786,0.001503,-0.18646,0.033272,-0.002051,{"strike":818,"call":819,"put":829,"callItm":40,"putItm":14,"isAtm":14},325,{"contract_symbol":820,"symbol":820,"bid":821,"ask":787,"last":822,"change":256,"changePercent":9,"volume":256,"openInterest":267,"open_interest":267,"iv":823,"implied_volatility":823,"delta":824,"gamma":825,"theta":826,"vega":827,"rho":828,"in_the_money":40},"CIEN  261009C00325000",63.5,26.52,1.1459,0.900642,0.002837,-0.786383,0.093859,0.052965,{"contract_symbol":830,"symbol":830,"bid":256,"ask":831,"last":832,"change":833,"changePercent":9,"volume":267,"openInterest":834,"open_interest":834,"iv":835,"implied_volatility":835,"delta":836,"gamma":837,"theta":838,"vega":839,"rho":840,"in_the_money":14},"CIEN  261009P00325000",0.8,0.48,-0.49,75,0.7501,-0.029047,0.001644,-0.195205,0.035594,-0.002223,{"strike":842,"call":843,"put":854,"callItm":40,"putItm":14,"isAtm":14},327.5,{"contract_symbol":844,"symbol":844,"bid":845,"ask":846,"last":847,"change":256,"changePercent":9,"volume":256,"openInterest":47,"open_interest":47,"iv":848,"implied_volatility":848,"delta":849,"gamma":850,"theta":851,"vega":852,"rho":853,"in_the_money":40},"CIEN  261009C00327500",61.8,70.7,23.8,1.1189,0.896603,0.002991,-0.790479,0.096624,0.053123,{"contract_symbol":855,"symbol":855,"bid":256,"ask":265,"last":178,"change":256,"changePercent":9,"volume":256,"openInterest":602,"open_interest":602,"iv":856,"implied_volatility":856,"delta":857,"gamma":858,"theta":859,"vega":860,"rho":861,"in_the_money":14},"CIEN  261009P00327500",0.7503,-0.034391,0.001889,-0.224508,0.040926,-0.002635,{"strike":863,"call":864,"put":873,"callItm":40,"putItm":14,"isAtm":14},330,{"contract_symbol":865,"symbol":865,"bid":528,"ask":601,"last":866,"change":256,"changePercent":9,"volume":256,"openInterest":178,"open_interest":178,"iv":867,"implied_volatility":867,"delta":868,"gamma":869,"theta":870,"vega":871,"rho":872,"in_the_money":40},"CIEN  261009C00330000",26,1.0701,0.896392,0.003132,-0.757096,0.096767,0.053602,{"contract_symbol":874,"symbol":874,"bid":256,"ask":875,"last":876,"change":877,"changePercent":9,"volume":287,"openInterest":878,"open_interest":878,"iv":879,"implied_volatility":879,"delta":880,"gamma":881,"theta":882,"vega":883,"rho":884,"in_the_money":14},"CIEN  261009P00330000",2.8,0.69,-0.61,135,0.7316,-0.036904,0.002053,-0.231942,0.043361,-0.002826,{"strike":886,"call":887,"put":898,"callItm":40,"putItm":14,"isAtm":14},332.5,{"contract_symbol":888,"symbol":888,"bid":889,"ask":890,"last":891,"change":256,"changePercent":9,"volume":256,"openInterest":287,"open_interest":287,"iv":892,"implied_volatility":892,"delta":893,"gamma":894,"theta":895,"vega":896,"rho":897,"in_the_money":40},"CIEN  261009C00332500",58.2,67.3,20.6,1.0641,0.887956,0.003332,-0.796515,0.10238,0.053396,{"contract_symbol":899,"symbol":899,"bid":256,"ask":900,"last":901,"change":256,"changePercent":9,"volume":256,"openInterest":47,"open_interest":47,"iv":902,"implied_volatility":902,"delta":903,"gamma":904,"theta":905,"vega":906,"rho":907,"in_the_money":14},"CIEN  261009P00332500",4.3,4.08,0.6967,-0.036474,0.002135,-0.218784,0.042947,-0.002787,{"strike":909,"call":910,"put":922,"callItm":40,"putItm":14,"isAtm":14},335,{"contract_symbol":911,"symbol":911,"bid":912,"ask":913,"last":914,"change":256,"changePercent":9,"volume":256,"openInterest":915,"open_interest":915,"iv":916,"implied_volatility":916,"delta":917,"gamma":918,"theta":919,"vega":920,"rho":921,"in_the_money":40},"CIEN  261009C00335000",55.1,63.8,26.5,340,1.0155,0.887459,0.003503,-0.762584,0.102704,0.053855,{"contract_symbol":923,"symbol":923,"bid":256,"ask":286,"last":286,"change":924,"changePercent":9,"volume":925,"openInterest":926,"open_interest":926,"iv":927,"implied_volatility":927,"delta":928,"gamma":929,"theta":930,"vega":931,"rho":932,"in_the_money":14},"CIEN  261009P00335000",-1.32,51,63,0.6926,-0.042329,0.002424,-0.245497,0.048479,-0.003237,{"strike":934,"call":935,"put":947,"callItm":40,"putItm":14,"isAtm":14},337.5,{"contract_symbol":936,"symbol":936,"bid":937,"ask":938,"last":939,"change":256,"changePercent":9,"volume":256,"openInterest":940,"open_interest":940,"iv":941,"implied_volatility":941,"delta":942,"gamma":943,"theta":944,"vega":945,"rho":946,"in_the_money":40},"CIEN  261009C00337500",52.3,61.7,38.5,47,0.9878,0.88265,0.00371,-0.764164,0.105807,0.053956,{"contract_symbol":948,"symbol":948,"bid":322,"ask":949,"last":950,"change":951,"changePercent":9,"volume":287,"openInterest":47,"open_interest":47,"iv":952,"implied_volatility":952,"delta":953,"gamma":954,"theta":955,"vega":956,"rho":957,"in_the_money":14},"CIEN  261009P00337500",1.5,0.72,-4.53,0.6724,-0.045272,0.002636,-0.251602,0.05118,-0.003459,{"strike":915,"call":959,"put":971,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":960,"symbol":960,"bid":961,"ask":962,"last":963,"change":964,"changePercent":9,"volume":775,"openInterest":866,"open_interest":866,"iv":965,"implied_volatility":965,"delta":966,"gamma":967,"theta":968,"vega":969,"rho":970,"in_the_money":40},"CIEN  261009C00340000",50.5,60.1,47.28,10.46,0.9795,0.873301,0.003948,-0.799716,0.111659,0.053682,{"contract_symbol":972,"symbol":972,"bid":256,"ask":47,"last":973,"change":974,"changePercent":9,"volume":975,"openInterest":976,"open_interest":976,"iv":977,"implied_volatility":977,"delta":978,"gamma":979,"theta":980,"vega":981,"rho":982,"in_the_money":14},"CIEN  261009P00340000",0.84,-1.44,130,192,0.6517,-0.04839,0.002869,-0.257241,0.053989,-0.003694,{"strike":984,"call":985,"put":996,"callItm":40,"putItm":14,"isAtm":14},342.5,{"contract_symbol":986,"symbol":986,"bid":987,"ask":988,"last":989,"change":256,"changePercent":9,"volume":256,"openInterest":686,"open_interest":686,"iv":990,"implied_volatility":990,"delta":991,"gamma":992,"theta":993,"vega":994,"rho":995,"in_the_money":40},"CIEN  261009C00342500",47.4,56.9,21.3,0.9507,0.867878,0.004187,-0.799071,0.114949,0.053738,{"contract_symbol":997,"symbol":997,"bid":256,"ask":998,"last":999,"change":1000,"changePercent":9,"volume":1001,"openInterest":444,"open_interest":444,"iv":1002,"implied_volatility":1002,"delta":1003,"gamma":1004,"theta":1005,"vega":1006,"rho":1007,"in_the_money":14},"CIEN  261009P00342500",2.25,1.22,-1.58,28,0.6177,-0.048401,0.003028,-0.243867,0.053998,-0.003688,{"strike":1009,"call":1010,"put":1024,"callItm":40,"putItm":14,"isAtm":14},345,{"contract_symbol":1011,"symbol":1011,"bid":1012,"ask":1013,"last":1014,"change":1015,"changePercent":9,"volume":1016,"openInterest":1017,"open_interest":1017,"iv":1018,"implied_volatility":1018,"delta":1019,"gamma":1020,"theta":1021,"vega":1022,"rho":1023,"in_the_money":40},"CIEN  261009C00345000",45.4,54.7,48.7,13.4,19,10,0.9216,0.862142,0.004448,-0.797494,0.11835,0.053771,{"contract_symbol":1025,"symbol":1025,"bid":256,"ask":1026,"last":1027,"change":1028,"changePercent":9,"volume":1029,"openInterest":1030,"open_interest":1030,"iv":1031,"implied_volatility":1031,"delta":1032,"gamma":1033,"theta":1034,"vega":1035,"rho":1036,"in_the_money":14},"CIEN  261009P00345000",1.85,0.95,-3.2,18,176,0.6089,-0.055245,0.003412,-0.267058,0.059985,-0.00421,{"strike":1038,"call":1039,"put":1051,"callItm":40,"putItm":14,"isAtm":14},347.5,{"contract_symbol":1040,"symbol":1040,"bid":1041,"ask":1042,"last":1043,"change":1044,"changePercent":9,"volume":47,"openInterest":519,"open_interest":519,"iv":1045,"implied_volatility":1045,"delta":1046,"gamma":1047,"theta":1048,"vega":1049,"rho":1050,"in_the_money":40},"CIEN  261009C00347500",42,51.4,40.83,28.08,0.8735,0.860557,0.004729,-0.761788,0.119275,0.054151,{"contract_symbol":1052,"symbol":1052,"bid":256,"ask":265,"last":1053,"change":1054,"changePercent":9,"volume":287,"openInterest":178,"open_interest":178,"iv":1055,"implied_volatility":1055,"delta":1056,"gamma":1057,"theta":1058,"vega":1059,"rho":1060,"in_the_money":14},"CIEN  261009P00347500",2.82,-1.76,0.5752,-0.055578,0.003629,-0.253474,0.06027,-0.004227,{"strike":1062,"call":1063,"put":1075,"callItm":40,"putItm":14,"isAtm":14},350,{"contract_symbol":1064,"symbol":1064,"bid":206,"ask":1065,"last":1066,"change":1067,"changePercent":9,"volume":421,"openInterest":1068,"open_interest":1068,"iv":1069,"implied_volatility":1069,"delta":1070,"gamma":1071,"theta":1072,"vega":1073,"rho":1074,"in_the_money":40},"CIEN  261009C00350000",49.2,47.02,14.02,252,0.8707,0.847495,0.005039,-0.806458,0.126673,0.053583,{"contract_symbol":1076,"symbol":1076,"bid":1077,"ask":1078,"last":68,"change":1079,"changePercent":9,"volume":866,"openInterest":1080,"open_interest":1080,"iv":1081,"implied_volatility":1081,"delta":1082,"gamma":1083,"theta":1084,"vega":1085,"rho":1086,"in_the_money":14},"CIEN  261009P00350000",0.55,1.35,-2.9,1605,0.565,-0.063299,0.004091,-0.275709,0.066741,-0.004815,{"strike":1088,"call":1089,"put":1101,"callItm":40,"putItm":14,"isAtm":14},352.5,{"contract_symbol":1090,"symbol":1090,"bid":1091,"ask":1092,"last":1093,"change":1094,"changePercent":9,"volume":47,"openInterest":519,"open_interest":519,"iv":1095,"implied_volatility":1095,"delta":1096,"gamma":1097,"theta":1098,"vega":1099,"rho":1100,"in_the_money":40},"CIEN  261009C00352500",38.1,45.8,35.89,23.69,0.8526,0.837456,0.005366,-0.823444,0.132093,0.053269,{"contract_symbol":1102,"symbol":1102,"bid":1077,"ask":444,"last":1078,"change":1103,"changePercent":9,"volume":47,"openInterest":178,"open_interest":178,"iv":1104,"implied_volatility":1104,"delta":1105,"gamma":1106,"theta":1107,"vega":1108,"rho":1109,"in_the_money":14},"CIEN  261009P00352500",-5.25,0.5573,-0.072938,0.004627,-0.303427,0.07446,-0.005551,{"strike":1111,"call":1112,"put":1124,"callItm":40,"putItm":14,"isAtm":14},355,{"contract_symbol":1113,"symbol":1113,"bid":1114,"ask":1115,"last":1116,"change":1117,"changePercent":9,"volume":287,"openInterest":750,"open_interest":750,"iv":1118,"implied_volatility":1118,"delta":1119,"gamma":1120,"theta":1121,"vega":1122,"rho":1123,"in_the_money":40},"CIEN  261009C00355000",36.9,45.7,40.75,22.95,0.8342,0.826723,0.005715,-0.839537,0.137644,0.052902,{"contract_symbol":1125,"symbol":1125,"bid":256,"ask":1126,"last":739,"change":1127,"changePercent":9,"volume":1041,"openInterest":686,"open_interest":686,"iv":1128,"implied_volatility":1128,"delta":1129,"gamma":1130,"theta":1131,"vega":1132,"rho":1133,"in_the_money":14},"CIEN  261009P00355000",4.8,-4.3,0.5588,-0.087206,0.005282,-0.348252,0.085233,-0.006645,{"strike":1135,"call":1136,"put":1148,"callItm":40,"putItm":14,"isAtm":14},357.5,{"contract_symbol":1137,"symbol":1137,"bid":1138,"ask":1139,"last":1140,"change":1141,"changePercent":9,"volume":287,"openInterest":925,"open_interest":925,"iv":1142,"implied_volatility":1142,"delta":1143,"gamma":1144,"theta":1145,"vega":1146,"rho":1147,"in_the_money":40},"CIEN  261009C00357500",33.8,43.7,31.77,6.27,0.8145,0.815504,0.006089,-0.852732,0.143188,0.052499,{"contract_symbol":1149,"symbol":1149,"bid":322,"ask":1150,"last":949,"change":1151,"changePercent":9,"volume":1152,"openInterest":1017,"open_interest":1017,"iv":1153,"implied_volatility":1153,"delta":1154,"gamma":1155,"theta":1156,"vega":1157,"rho":1158,"in_the_money":14},"CIEN  261009P00357500",3.1,-6.43,15,0.5606,-0.103378,0.005968,-0.396027,0.096611,-0.007888,{"strike":1160,"call":1161,"put":1174,"callItm":40,"putItm":14,"isAtm":14},360,{"contract_symbol":1162,"symbol":1162,"bid":1163,"ask":1164,"last":1165,"change":1166,"changePercent":9,"volume":421,"openInterest":1167,"open_interest":1167,"iv":1168,"implied_volatility":1168,"delta":1169,"gamma":1170,"theta":1171,"vega":1172,"rho":1173,"in_the_money":40},"CIEN  261009C00360000",31.9,40.7,34.4,7.94,91,0.7725,0.80931,0.006552,-0.825447,0.14614,0.052523,{"contract_symbol":1175,"symbol":1175,"bid":695,"ask":381,"last":361,"change":1176,"changePercent":9,"volume":1177,"openInterest":1178,"open_interest":1178,"iv":1179,"implied_volatility":1179,"delta":1180,"gamma":1181,"theta":1182,"vega":1183,"rho":1184,"in_the_money":14},"CIEN  261009P00360000",-4,421,225,0.5554,-0.118588,0.006647,-0.432854,0.106595,-0.009055,{"strike":1186,"call":1187,"put":1199,"callItm":40,"putItm":14,"isAtm":14},362.5,{"contract_symbol":1188,"symbol":1188,"bid":1189,"ask":1190,"last":1191,"change":1192,"changePercent":9,"volume":287,"openInterest":652,"open_interest":652,"iv":1193,"implied_volatility":1193,"delta":1194,"gamma":1195,"theta":1196,"vega":1197,"rho":1198,"in_the_money":40},"CIEN  261009C00362500",29.3,38,27.8,15.25,0.7536,0.796057,0.006995,-0.838606,0.152203,0.051963,{"contract_symbol":1200,"symbol":1200,"bid":256,"ask":265,"last":1201,"change":1202,"changePercent":9,"volume":1203,"openInterest":444,"open_interest":444,"iv":1204,"implied_volatility":1204,"delta":1205,"gamma":1206,"theta":1207,"vega":1208,"rho":1209,"in_the_money":14},"CIEN  261009P00362500",3.17,-9.83,718,0.5562,-0.137977,0.007374,-0.481609,0.11842,-0.01055,{"strike":1211,"call":1212,"put":1226,"callItm":40,"putItm":14,"isAtm":14},365,{"contract_symbol":1213,"symbol":1213,"bid":1214,"ask":1215,"last":1216,"change":1217,"changePercent":9,"volume":1218,"openInterest":1219,"open_interest":1219,"iv":1220,"implied_volatility":1220,"delta":1221,"gamma":1222,"theta":1223,"vega":1224,"rho":1225,"in_the_money":40},"CIEN  261009C00365000",28.5,35.7,30.51,10.93,30,148,0.7331,0.782114,0.007475,-0.848117,0.158222,0.051353,{"contract_symbol":1227,"symbol":1227,"bid":1228,"ask":1229,"last":1230,"change":1231,"changePercent":9,"volume":1001,"openInterest":1190,"open_interest":1190,"iv":1232,"implied_volatility":1232,"delta":1233,"gamma":1234,"theta":1235,"vega":1236,"rho":1237,"in_the_money":14},"CIEN  261009P00365000",1.8,5.3,3.67,-4.13,0.5648,-0.162262,0.008091,-0.544842,0.131944,-0.012435,{"strike":1239,"call":1240,"put":1253,"callItm":40,"putItm":14,"isAtm":14},367.5,{"contract_symbol":1241,"symbol":1241,"bid":1242,"ask":1243,"last":1244,"change":1245,"changePercent":9,"volume":362,"openInterest":1246,"open_interest":1246,"iv":1247,"implied_volatility":1247,"delta":1248,"gamma":1249,"theta":1250,"vega":1251,"rho":1252,"in_the_money":40},"CIEN  261009C00367500",25.2,33.9,28.78,13.48,32,0.723,0.764187,0.007925,-0.874621,0.16544,0.050412,{"contract_symbol":1254,"symbol":1254,"bid":256,"ask":1255,"last":1256,"change":1257,"changePercent":9,"volume":267,"openInterest":47,"open_interest":47,"iv":1258,"implied_volatility":1258,"delta":1259,"gamma":1260,"theta":1261,"vega":1262,"rho":1263,"in_the_money":14},"CIEN  261009P00367500",4.6,2.7,-11.63,0.5644,-0.18475,0.008794,-0.591397,0.143311,-0.014178,{"strike":1265,"call":1266,"put":1279,"callItm":40,"putItm":14,"isAtm":14},370,{"contract_symbol":1267,"symbol":1267,"bid":1268,"ask":1269,"last":1001,"change":1270,"changePercent":9,"volume":1271,"openInterest":1272,"open_interest":1272,"iv":1273,"implied_volatility":1273,"delta":1274,"gamma":1275,"theta":1276,"vega":1277,"rho":1278,"in_the_money":40},"CIEN  261009C00370000",24.4,30.8,10.35,43,463,0.701,0.74816,0.008469,-0.878616,0.171417,0.049643,{"contract_symbol":1280,"symbol":1280,"bid":1281,"ask":1282,"last":1283,"change":1284,"changePercent":9,"volume":1285,"openInterest":1286,"open_interest":1286,"iv":1287,"implied_volatility":1287,"delta":1288,"gamma":1289,"theta":1290,"vega":1291,"rho":1292,"in_the_money":14},"CIEN  261009P00370000",0.85,5.2,3.74,-6.24,505,560,0.5584,-0.206806,0.009519,-0.626532,0.153468,-0.015885,{"strike":1294,"call":1295,"put":1307,"callItm":40,"putItm":14,"isAtm":14},372.5,{"contract_symbol":1296,"symbol":1296,"bid":1297,"ask":1298,"last":1299,"change":1300,"changePercent":9,"volume":444,"openInterest":775,"open_interest":775,"iv":1301,"implied_volatility":1301,"delta":1302,"gamma":1303,"theta":1304,"vega":1305,"rho":1306,"in_the_money":40},"CIEN  261009C00372500",21.2,28.7,21,5.9,0.6905,0.727802,0.008948,-0.900609,0.178388,0.048511,{"contract_symbol":1308,"symbol":1308,"bid":322,"ask":1309,"last":1310,"change":1311,"changePercent":9,"volume":611,"openInterest":1312,"open_interest":1312,"iv":1313,"implied_volatility":1313,"delta":1314,"gamma":1315,"theta":1316,"vega":1317,"rho":1318,"in_the_money":14},"CIEN  261009P00372500",8.3,4.52,-8.78,17,0.5511,-0.230267,0.01026,-0.657926,0.163267,-0.017701,{"strike":1320,"call":1321,"put":1332,"callItm":40,"putItm":14,"isAtm":14},375,{"contract_symbol":1322,"symbol":1322,"bid":1323,"ask":1324,"last":1323,"change":1150,"changePercent":9,"volume":1017,"openInterest":1325,"open_interest":1325,"iv":1326,"implied_volatility":1326,"delta":1327,"gamma":1328,"theta":1329,"vega":1330,"rho":1331,"in_the_money":40},"CIEN  261009C00375000",19.4,27.4,35,0.7043,0.700825,0.009176,-0.960842,0.186596,0.046799,{"contract_symbol":1333,"symbol":1333,"bid":1334,"ask":1335,"last":1229,"change":1336,"changePercent":9,"volume":1337,"openInterest":1029,"open_interest":1029,"iv":1338,"implied_volatility":1338,"delta":1339,"gamma":1340,"theta":1341,"vega":1342,"rho":1343,"in_the_money":14},"CIEN  261009P00375000",3.3,6.3,-7.72,236,0.5406,-0.254492,0.011042,-0.68136,0.172364,-0.019574,{"strike":1345,"call":1346,"put":1355,"callItm":40,"putItm":14,"isAtm":14},377.5,{"contract_symbol":1347,"symbol":1347,"bid":1016,"ask":1242,"last":362,"change":1348,"changePercent":9,"volume":602,"openInterest":67,"open_interest":67,"iv":1349,"implied_volatility":1349,"delta":1350,"gamma":1351,"theta":1352,"vega":1353,"rho":1354,"in_the_money":40},"CIEN  261009C00377500",6.8,0.7231,0.673075,0.009285,-1.025031,0.193862,0.044996,{"contract_symbol":1356,"symbol":1356,"bid":785,"ask":1357,"last":1358,"change":1359,"changePercent":9,"volume":444,"openInterest":47,"open_interest":47,"iv":1360,"implied_volatility":1360,"delta":1361,"gamma":1362,"theta":1363,"vega":1364,"rho":1365,"in_the_money":14},"CIEN  261009P00377500",11.5,9.89,-6.81,0.5274,-0.279916,0.011876,-0.697414,0.180854,-0.021536,{"strike":1367,"call":1368,"put":1382,"callItm":40,"putItm":14,"isAtm":14},380,{"contract_symbol":1369,"symbol":1369,"bid":1370,"ask":1371,"last":1372,"change":1373,"changePercent":9,"volume":1374,"openInterest":1375,"open_interest":1375,"iv":1376,"implied_volatility":1376,"delta":1377,"gamma":1378,"theta":1379,"vega":1380,"rho":1381,"in_the_money":40},"CIEN  261009C00380000",17.8,23.4,21.42,8.27,55,99,0.7321,0.647386,0.009441,-1.068213,0.199565,0.043366,{"contract_symbol":1383,"symbol":1383,"bid":1255,"ask":1309,"last":1384,"change":1385,"changePercent":9,"volume":1016,"openInterest":1386,"open_interest":1386,"iv":1387,"implied_volatility":1387,"delta":1388,"gamma":1389,"theta":1390,"vega":1391,"rho":1392,"in_the_money":14},"CIEN  261009P00380000",6.4,-8.05,212,0.5392,-0.314739,0.012256,-0.75229,0.190815,-0.024289,{"strike":1394,"call":1395,"put":1407,"callItm":40,"putItm":14,"isAtm":14},382.5,{"contract_symbol":1396,"symbol":1396,"bid":1397,"ask":1398,"last":1399,"change":1400,"changePercent":9,"volume":775,"openInterest":611,"open_interest":611,"iv":1401,"implied_volatility":1401,"delta":1402,"gamma":1403,"theta":1404,"vega":1405,"rho":1406,"in_the_money":40},"CIEN  261009C00382500",15.9,24.9,17.16,6.56,0.7318,0.622816,0.009661,-1.09223,0.204127,0.04184,{"contract_symbol":1408,"symbol":1408,"bid":401,"ask":1409,"last":1410,"change":9,"changePercent":9,"volume":1411,"openInterest":256,"open_interest":256,"iv":1412,"implied_volatility":1412,"delta":1413,"gamma":1414,"theta":1415,"vega":1416,"rho":1417,"in_the_money":14},"CIEN  261009P00382500",12.6,10.86,24,0.5283,-0.344504,0.012972,-0.76433,0.197869,-0.026604,{"strike":17,"call":1419,"put":1432,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":1420,"symbol":1420,"bid":1421,"ask":1422,"last":1423,"change":1424,"changePercent":9,"volume":202,"openInterest":1425,"open_interest":1425,"iv":1426,"implied_volatility":1426,"delta":1427,"gamma":1428,"theta":1429,"vega":1430,"rho":1431,"in_the_money":40},"CIEN  261009C00385000",14.8,20.2,17.7,7.9,61,0.7396,0.597265,0.009738,-1.124634,0.207963,0.040199,{"contract_symbol":1433,"symbol":1433,"bid":1384,"ask":1434,"last":1435,"change":1436,"changePercent":9,"volume":401,"openInterest":517,"open_interest":517,"iv":1437,"implied_volatility":1437,"delta":1438,"gamma":1439,"theta":1440,"vega":1441,"rho":1442,"in_the_money":14},"CIEN  261009P00385000",11.2,9.2,-9.3,0.5438,-0.380819,0.013039,-0.814041,0.204728,-0.029516,{"strike":1444,"call":1445,"put":1456,"callItm":40,"putItm":14,"isAtm":14},387.5,{"contract_symbol":1446,"symbol":1446,"bid":1447,"ask":1448,"last":1449,"change":9,"changePercent":9,"volume":287,"openInterest":256,"open_interest":256,"iv":1450,"implied_volatility":1450,"delta":1451,"gamma":1452,"theta":1453,"vega":1454,"rho":1455,"in_the_money":40},"CIEN  261009C00387500",12.7,21.6,13.2,0.7387,0.572373,0.009885,-1.138708,0.210829,0.038627,{"contract_symbol":1457,"symbol":1457,"bid":1458,"ask":1459,"last":190,"change":1460,"changePercent":9,"volume":519,"openInterest":47,"open_interest":47,"iv":1461,"implied_volatility":1461,"delta":1462,"gamma":1463,"theta":1464,"vega":1465,"rho":1466,"in_the_money":14},"CIEN  261009P00387500",6.1,15.7,-9.28,0.555,-0.415469,0.013076,-0.850312,0.209536,-0.032307,{"strike":1468,"call":1469,"put":1483,"callItm":40,"putItm":14,"isAtm":40},390,{"contract_symbol":1470,"symbol":1470,"bid":1471,"ask":1472,"last":1473,"change":1474,"changePercent":9,"volume":1475,"openInterest":1476,"open_interest":1476,"iv":1477,"implied_volatility":1477,"delta":1478,"gamma":1479,"theta":1480,"vega":1481,"rho":1482,"in_the_money":40},"CIEN  261009C00390000",10.8,18.5,14.31,4.31,45,885,0.7292,0.547376,0.010109,-1.134925,0.212854,0.037071,{"contract_symbol":1484,"symbol":1484,"bid":1485,"ask":1486,"last":1487,"change":1488,"changePercent":9,"volume":775,"openInterest":198,"open_interest":198,"iv":1055,"implied_volatility":1055,"delta":1489,"gamma":1490,"theta":1491,"vega":1492,"rho":1493,"in_the_money":14},"CIEN  261009P00390000",5.6,15.6,14.85,-26.5,-0.449464,0.012805,-0.894235,0.212645,-0.035103,{"strike":1495,"call":1496,"put":1509,"callItm":14,"putItm":40,"isAtm":40},392.5,{"contract_symbol":1497,"symbol":1497,"bid":1498,"ask":1499,"last":1500,"change":1501,"changePercent":9,"volume":602,"openInterest":1502,"open_interest":1502,"iv":1503,"implied_volatility":1503,"delta":1504,"gamma":1505,"theta":1506,"vega":1507,"rho":1508,"in_the_money":14},"CIEN  261009C00392500",9.9,19.3,13.07,10.97,11,0.7229,0.521776,0.010254,-1.131439,0.214048,0.035445,{"contract_symbol":1510,"symbol":1510,"bid":1511,"ask":1512,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":1513,"implied_volatility":1513,"delta":1514,"gamma":1515,"theta":1516,"vega":1517,"rho":1518,"in_the_money":40},"CIEN  261009P00392500",8.9,17.4,0.5773,-0.481676,0.012846,-0.903942,0.214141,-0.037713,{"strike":1520,"call":1521,"put":1533,"callItm":14,"putItm":40,"isAtm":14},395,{"contract_symbol":1522,"symbol":1522,"bid":1523,"ask":1524,"last":1525,"change":1526,"changePercent":9,"volume":206,"openInterest":834,"open_interest":834,"iv":1527,"implied_volatility":1527,"delta":1528,"gamma":1529,"theta":1530,"vega":1531,"rho":1532,"in_the_money":14},"CIEN  261009C00395000",10.2,14.9,12.45,9.23,0.7164,0.495785,0.010363,-1.122762,0.214355,0.03378,{"contract_symbol":1534,"symbol":1534,"bid":1511,"ask":1535,"last":1214,"change":256,"changePercent":9,"volume":256,"openInterest":178,"open_interest":178,"iv":1536,"implied_volatility":1536,"delta":1537,"gamma":1538,"theta":1539,"vega":1540,"rho":1541,"in_the_money":40},"CIEN  261009P00395000",18.2,0.5762,-0.513822,0.012878,-0.902537,0.214238,-0.040319,{"strike":1543,"call":1544,"put":1556,"callItm":14,"putItm":40,"isAtm":14},397.5,{"contract_symbol":1545,"symbol":1545,"bid":1546,"ask":1547,"last":1424,"change":1548,"changePercent":9,"volume":775,"openInterest":1549,"open_interest":1549,"iv":1550,"implied_volatility":1550,"delta":1551,"gamma":1552,"theta":1553,"vega":1554,"rho":1555,"in_the_money":14},"CIEN  261009C00397500",8.4,16.7,1.1,120,0.7098,0.469499,0.010429,-1.109258,0.21374,0.032082,{"contract_symbol":1557,"symbol":1557,"bid":1558,"ask":1472,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":1128,"implied_volatility":1128,"delta":1559,"gamma":1560,"theta":1561,"vega":1562,"rho":1563,"in_the_money":40},"CIEN  261009P00397500",8.7,-0.548021,0.01319,-0.86948,0.212812,-0.043027,{"strike":1565,"call":1566,"put":1577,"callItm":14,"putItm":40,"isAtm":14},400,{"contract_symbol":1567,"symbol":1567,"bid":1568,"ask":1357,"last":421,"change":1569,"changePercent":9,"volume":1570,"openInterest":1374,"open_interest":1374,"iv":1571,"implied_volatility":1571,"delta":1572,"gamma":1573,"theta":1574,"vega":1575,"rho":1576,"in_the_money":14},"CIEN  261009C00400000",7.8,2.88,531,0.7008,0.442695,0.010485,-1.087024,0.212152,0.030343,{"contract_symbol":1578,"symbol":1578,"bid":1579,"ask":1472,"last":1580,"change":1581,"changePercent":9,"volume":401,"openInterest":1152,"open_interest":1152,"iv":1582,"implied_volatility":1582,"delta":1583,"gamma":1584,"theta":1585,"vega":1586,"rho":1587,"in_the_money":40},"CIEN  261009P00400000",14.5,16.5,-10.58,0.5505,-0.581942,0.013202,-0.844554,0.209829,-0.045766,{"strike":1589,"call":1590,"put":1601,"callItm":14,"putItm":40,"isAtm":14},402.5,{"contract_symbol":1591,"symbol":1591,"bid":1592,"ask":1447,"last":401,"change":1593,"changePercent":9,"volume":686,"openInterest":1594,"open_interest":1594,"iv":1595,"implied_volatility":1595,"delta":1596,"gamma":1597,"theta":1598,"vega":1599,"rho":1600,"in_the_money":14},"CIEN  261009C00402500",6.9,5.75,109,0.6886,0.415075,0.010537,-1.054693,0.209491,0.028544,{"contract_symbol":1602,"symbol":1602,"bid":1603,"ask":1604,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":1605,"implied_volatility":1605,"delta":1606,"gamma":1607,"theta":1608,"vega":1609,"rho":1610,"in_the_money":40},"CIEN  261009P00402500",15.2,22.3,0.5513,-0.613732,0.012917,-0.8287,0.205595,-0.0484,{"strike":1612,"call":1613,"put":1624,"callItm":14,"putItm":40,"isAtm":14},405,{"contract_symbol":1614,"symbol":1614,"bid":360,"ask":1615,"last":1568,"change":1616,"changePercent":9,"volume":194,"openInterest":1617,"open_interest":1617,"iv":1618,"implied_volatility":1618,"delta":1619,"gamma":1620,"theta":1621,"vega":1622,"rho":1623,"in_the_money":14},"CIEN  261009C00405000",9.6,2.68,409,0.6625,0.384029,0.01073,-0.994139,0.205244,0.026533,{"contract_symbol":1625,"symbol":1625,"bid":1580,"ask":1626,"last":1627,"change":256,"changePercent":9,"volume":256,"openInterest":401,"open_interest":401,"iv":1628,"implied_volatility":1628,"delta":1629,"gamma":1630,"theta":1631,"vega":1632,"rho":1633,"in_the_money":40},"CIEN  261009P00405000",24.6,55.4,0.5912,-0.633367,0.011849,-0.87439,0.202274,-0.050302,{"strike":1635,"call":1636,"put":1648,"callItm":14,"putItm":40,"isAtm":14},407.5,{"contract_symbol":1637,"symbol":1637,"bid":1638,"ask":1639,"last":1640,"change":1641,"changePercent":9,"volume":287,"openInterest":47,"open_interest":47,"iv":1642,"implied_volatility":1642,"delta":1643,"gamma":1644,"theta":1645,"vega":1646,"rho":1647,"in_the_money":14},"CIEN  261009C00407500",5.1,12.9,6.7,5.65,0.6525,0.355809,0.010626,-0.955234,0.200208,0.024653,{"contract_symbol":1649,"symbol":1649,"bid":1650,"ask":1651,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":1652,"implied_volatility":1652,"delta":1653,"gamma":1654,"theta":1655,"vega":1656,"rho":1657,"in_the_money":40},"CIEN  261009P00407500",17.6,26.9,0.5725,-0.667523,0.011807,-0.817009,0.195177,-0.053061,{"strike":1659,"call":1660,"put":1671,"callItm":14,"putItm":40,"isAtm":14},410,{"contract_symbol":1661,"symbol":1661,"bid":360,"ask":1546,"last":1662,"change":775,"changePercent":9,"volume":1663,"openInterest":1664,"open_interest":1664,"iv":1665,"implied_volatility":1665,"delta":1666,"gamma":1667,"theta":1668,"vega":1669,"rho":1670,"in_the_money":14},"CIEN  261009C00410000",6.5,77,96,0.6492,0.329643,0.010377,-0.923292,0.194512,0.022887,{"contract_symbol":1672,"symbol":1672,"bid":1535,"ask":1673,"last":1674,"change":1675,"changePercent":9,"volume":47,"openInterest":1017,"open_interest":1017,"iv":1676,"implied_volatility":1676,"delta":1677,"gamma":1678,"theta":1679,"vega":1680,"rho":1681,"in_the_money":40},"CIEN  261009P00410000",27.1,25.64,-64.66,0.579,-0.693069,0.011291,-0.799008,0.188744,-0.055294,{"strike":1683,"call":1684,"put":1695,"callItm":14,"putItm":40,"isAtm":14},412.5,{"contract_symbol":1685,"symbol":1685,"bid":1686,"ask":1687,"last":1688,"change":256,"changePercent":9,"volume":256,"openInterest":1312,"open_interest":1312,"iv":1689,"implied_volatility":1689,"delta":1690,"gamma":1691,"theta":1692,"vega":1693,"rho":1694,"in_the_money":14},"CIEN  261009C00412500",1.3,11.3,3.13,0.6458,0.304161,0.010082,-0.887667,0.187988,0.02116,{"contract_symbol":1696,"symbol":1696,"bid":1697,"ask":1698,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":1699,"implied_volatility":1699,"delta":1700,"gamma":1701,"theta":1702,"vega":1703,"rho":1704,"in_the_money":40},"CIEN  261009P00412500",20.7,29.6,0.5898,-0.715368,0.010705,-0.786252,0.182314,-0.057314,{"strike":1706,"call":1707,"put":1719,"callItm":14,"putItm":40,"isAtm":14},415,{"contract_symbol":1708,"symbol":1708,"bid":651,"ask":1709,"last":1710,"change":1711,"changePercent":9,"volume":1411,"openInterest":1712,"open_interest":1712,"iv":1713,"implied_volatility":1713,"delta":1714,"gamma":1715,"theta":1716,"vega":1717,"rho":1718,"in_the_money":14},"CIEN  261009C00415000",7.5,5.29,2.29,249,0.6402,0.278684,0.009764,-0.844697,0.180467,0.019429,{"contract_symbol":1720,"symbol":1720,"bid":1721,"ask":1722,"last":1723,"change":1724,"changePercent":9,"volume":47,"openInterest":256,"open_interest":256,"iv":1725,"implied_volatility":1725,"delta":1726,"gamma":1727,"theta":1728,"vega":1729,"rho":1730,"in_the_money":40},"CIEN  261009P00415000",22.1,30.7,31.5,-25.35,0.5826,-0.743133,0.010297,-0.737758,0.173202,-0.059685,{"strike":1732,"call":1733,"put":1744,"callItm":14,"putItm":40,"isAtm":14},417.5,{"contract_symbol":1734,"symbol":1734,"bid":1735,"ask":1736,"last":265,"change":1737,"changePercent":9,"volume":1152,"openInterest":1664,"open_interest":1664,"iv":1738,"implied_volatility":1738,"delta":1739,"gamma":1740,"theta":1741,"vega":1742,"rho":1743,"in_the_money":14},"CIEN  261009C00417500",3.2,5.8,3.72,0.6308,0.25261,0.009426,-0.791921,0.171694,0.017654,{"contract_symbol":1745,"symbol":1745,"bid":1242,"ask":1746,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":1747,"implied_volatility":1747,"delta":1748,"gamma":1749,"theta":1750,"vega":1751,"rho":1752,"in_the_money":40},"CIEN  261009P00417500",34.1,0.5793,-0.768219,0.009798,-0.694028,0.163866,-0.061884,{"strike":1754,"call":1755,"put":1766,"callItm":14,"putItm":40,"isAtm":14},420,{"contract_symbol":1756,"symbol":1756,"bid":875,"ask":519,"last":1757,"change":1758,"changePercent":9,"volume":1759,"openInterest":198,"open_interest":198,"iv":1760,"implied_volatility":1760,"delta":1761,"gamma":1762,"theta":1763,"vega":1764,"rho":1765,"in_the_money":14},"CIEN  261009C00420000",4.22,1.12,62,0.6213,0.22721,0.009033,-0.73613,0.162047,0.015916,{"contract_symbol":1767,"symbol":1767,"bid":1768,"ask":1769,"last":1770,"change":256,"changePercent":9,"volume":256,"openInterest":421,"open_interest":421,"iv":1771,"implied_volatility":1771,"delta":1772,"gamma":1773,"theta":1774,"vega":1775,"rho":1776,"in_the_money":40},"CIEN  261009P00420000",25.5,35.5,89.65,0.572,-0.79376,0.009277,-0.640829,0.153219,-0.064116,{"strike":1778,"call":1779,"put":1790,"callItm":14,"putItm":40,"isAtm":14},422.5,{"contract_symbol":1780,"symbol":1780,"bid":1781,"ask":519,"last":1782,"change":1783,"changePercent":9,"volume":287,"openInterest":1029,"open_interest":1029,"iv":1784,"implied_volatility":1784,"delta":1785,"gamma":1786,"theta":1787,"vega":1788,"rho":1789,"in_the_money":14},"CIEN  261009C00422500",0.1,2.49,1.87,0.6031,0.199048,0.008614,-0.6615,0.150003,0.013987,{"contract_symbol":1791,"symbol":1791,"bid":1792,"ask":1793,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":1794,"implied_volatility":1794,"delta":1795,"gamma":1796,"theta":1797,"vega":1798,"rho":1799,"in_the_money":40},"CIEN  261009P00422500",28.1,37.8,0.5736,-0.813986,0.00869,-0.603588,0.143919,-0.065994,{"strike":1801,"call":1802,"put":1811,"callItm":14,"putItm":40,"isAtm":14},425,{"contract_symbol":1803,"symbol":1803,"bid":256,"ask":1804,"last":1027,"change":256,"changePercent":9,"volume":256,"openInterest":444,"open_interest":444,"iv":1805,"implied_volatility":1805,"delta":1806,"gamma":1807,"theta":1808,"vega":1809,"rho":1810,"in_the_money":14},"CIEN  261009C00425000",3.9,0.5843,0.171378,0.008102,-0.583889,0.136679,0.01208,{"contract_symbol":1812,"symbol":1812,"bid":1218,"ask":1813,"last":1814,"change":256,"changePercent":9,"volume":256,"openInterest":287,"open_interest":287,"iv":1815,"implied_volatility":1815,"delta":1816,"gamma":1817,"theta":1818,"vega":1819,"rho":1820,"in_the_money":40},"CIEN  261009P00425000",40,66.4,0.5426,-0.847893,0.008071,-0.501712,0.126453,-0.068806,{"strike":1822,"call":1823,"put":1832,"callItm":14,"putItm":40,"isAtm":14},427.5,{"contract_symbol":1824,"symbol":1824,"bid":322,"ask":1017,"last":1825,"change":256,"changePercent":9,"volume":256,"openInterest":1411,"open_interest":1411,"iv":1826,"implied_volatility":1826,"delta":1827,"gamma":1828,"theta":1829,"vega":1830,"rho":1831,"in_the_money":14},"CIEN  261009C00427500",1.25,0.5913,0.156511,0.007547,-0.557161,0.128863,0.011037,{"contract_symbol":1833,"symbol":1833,"bid":1834,"ask":1835,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":1836,"implied_volatility":1836,"delta":1837,"gamma":1838,"theta":1839,"vega":1840,"rho":1841,"in_the_money":40},"CIEN  261009P00427500",32.6,41.9,0.5222,-0.875452,0.007318,-0.42128,0.110333,-0.071198,{"strike":1843,"call":1844,"put":1854,"callItm":14,"putItm":40,"isAtm":14},430,{"contract_symbol":1845,"symbol":1845,"bid":785,"ask":775,"last":1846,"change":1847,"changePercent":9,"volume":362,"openInterest":210,"open_interest":210,"iv":1848,"implied_volatility":1848,"delta":1849,"gamma":1850,"theta":1851,"vega":1852,"rho":1853,"in_the_money":14},"CIEN  261009C00430000",2.35,0.68,0.5987,0.143041,0.007021,-0.531187,0.121353,0.010091,{"contract_symbol":1855,"symbol":1855,"bid":1856,"ask":1857,"last":1858,"change":256,"changePercent":9,"volume":256,"openInterest":287,"open_interest":287,"iv":1859,"implied_volatility":1859,"delta":1860,"gamma":1861,"theta":1862,"vega":1863,"rho":1864,"in_the_money":40},"CIEN  261009P00430000",35.1,44.6,70.1,0.5213,-0.891872,0.006631,-0.380359,0.0998,-0.072823,{"strike":1866,"call":1867,"put":1876,"callItm":14,"putItm":40,"isAtm":14},432.5,{"contract_symbol":1868,"symbol":1868,"bid":256,"ask":265,"last":1869,"change":305,"changePercent":9,"volume":287,"openInterest":569,"open_interest":569,"iv":1870,"implied_volatility":1870,"delta":1871,"gamma":1872,"theta":1873,"vega":1874,"rho":1875,"in_the_money":14},"CIEN  261009C00432500",1.7,0.6133,0.133841,0.00655,-0.520063,0.115977,0.009439,{"contract_symbol":1877,"symbol":1877,"bid":1878,"ask":1879,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":1880,"implied_volatility":1880,"delta":1881,"gamma":1882,"theta":1883,"vega":1884,"rho":1885,"in_the_money":40},"CIEN  261009P00432500",37.5,45.9,0.4994,-0.91597,0.005749,-0.302713,0.082898,-0.074986,{"strike":1887,"call":1888,"put":1896,"callItm":14,"putItm":40,"isAtm":14},435,{"contract_symbol":1889,"symbol":1889,"bid":322,"ask":1736,"last":287,"change":567,"changePercent":9,"volume":190,"openInterest":775,"open_interest":775,"iv":1890,"implied_volatility":1890,"delta":1891,"gamma":1892,"theta":1893,"vega":1894,"rho":1895,"in_the_money":14},"CIEN  261009C00435000",0.6267,0.125063,0.006115,-0.507053,0.110652,0.008818,{"contract_symbol":1897,"symbol":1897,"bid":1898,"ask":210,"last":1899,"change":256,"changePercent":9,"volume":256,"openInterest":401,"open_interest":401,"iv":1900,"implied_volatility":1900,"delta":1901,"gamma":1902,"theta":1903,"vega":1904,"rho":1905,"in_the_money":40},"CIEN  261009P00435000",39.8,79.7,0.4642,-0.942799,0.0046,-0.209269,0.061653,-0.077351,{"strike":1907,"call":1908,"put":1916,"callItm":14,"putItm":40,"isAtm":14},437.5,{"contract_symbol":1909,"symbol":1909,"bid":322,"ask":1017,"last":68,"change":9,"changePercent":9,"volume":421,"openInterest":256,"open_interest":256,"iv":1910,"implied_volatility":1910,"delta":1911,"gamma":1912,"theta":1913,"vega":1914,"rho":1915,"in_the_money":14},"CIEN  261009C00437500",0.6446,0.118867,0.005737,-0.503245,0.106773,0.008375,{"contract_symbol":1917,"symbol":1917,"bid":1918,"ask":1919,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":1920,"implied_volatility":1920,"delta":1921,"gamma":1922,"theta":1923,"vega":1924,"rho":1925,"in_the_money":40},"CIEN  261009P00437500",42.1,51.2,0.4627,-0.953016,0.003947,-0.178372,0.052729,-0.078546,{"strike":1927,"call":1928,"put":1937,"callItm":14,"putItm":40,"isAtm":14},440,{"contract_symbol":1929,"symbol":1929,"bid":1781,"ask":808,"last":1930,"change":153,"changePercent":9,"volume":1152,"openInterest":686,"open_interest":686,"iv":1931,"implied_volatility":1931,"delta":1932,"gamma":1933,"theta":1934,"vega":1935,"rho":1936,"in_the_money":14},"CIEN  261009C00440000",1.45,0.655,0.110466,0.005358,-0.485384,0.101346,0.007783,{"contract_symbol":1938,"symbol":1938,"bid":1939,"ask":1940,"last":1941,"change":256,"changePercent":9,"volume":256,"openInterest":287,"open_interest":287,"iv":1942,"implied_volatility":1942,"delta":1943,"gamma":1944,"theta":1945,"vega":1946,"rho":1947,"in_the_money":40},"CIEN  261009P00440000",42.9,52.7,77.8,0.4169,-0.975294,0.002583,-0.094791,0.031095,-0.080602,{"strike":1949,"call":1950,"put":1959,"callItm":14,"putItm":40,"isAtm":14},442.5,{"contract_symbol":1951,"symbol":1951,"bid":694,"ask":381,"last":286,"change":322,"changePercent":9,"volume":1952,"openInterest":178,"open_interest":178,"iv":1953,"implied_volatility":1953,"delta":1954,"gamma":1955,"theta":1956,"vega":1957,"rho":1958,"in_the_money":14},"CIEN  261009C00442500",87,0.6596,0.10068,0.004976,-0.45707,0.094769,0.007097,{"contract_symbol":1960,"symbol":1960,"bid":1961,"ask":1962,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":1963,"implied_volatility":1963,"delta":1964,"gamma":1965,"theta":1966,"vega":435,"rho":1967,"in_the_money":40},"CIEN  261009P00442500",45.2,54.9,0.2581,-0.999615,0.000101,-0.001416,-0.082821,{"strike":1969,"call":1970,"put":1979,"callItm":14,"putItm":40,"isAtm":14},445,{"contract_symbol":1971,"symbol":1971,"bid":322,"ask":1229,"last":1972,"change":256,"changePercent":9,"volume":256,"openInterest":1312,"open_interest":1312,"iv":1973,"implied_volatility":1973,"delta":1974,"gamma":1975,"theta":1976,"vega":1977,"rho":1978,"in_the_money":14},"CIEN  261009C00445000",0.77,0.668,0.093042,0.004637,-0.43679,0.089435,0.00656,{"contract_symbol":1980,"symbol":1980,"bid":1981,"ask":1982,"last":1983,"change":256,"changePercent":9,"volume":256,"openInterest":775,"open_interest":775,"iv":1984,"implied_volatility":1984,"delta":1985,"gamma":1986,"theta":1987,"vega":1988,"rho":1989,"in_the_money":40},"CIEN  261009P00445000",47.5,57.2,100.7,0.2832,-0.999331,0.000153,-0.002588,0.00125,-0.083268,{"strike":1991,"call":1992,"put":2001,"callItm":14,"putItm":40,"isAtm":14},447.5,{"contract_symbol":1993,"symbol":1993,"bid":256,"ask":265,"last":103,"change":1994,"changePercent":9,"volume":47,"openInterest":47,"open_interest":47,"iv":1995,"implied_volatility":1995,"delta":1996,"gamma":1997,"theta":1998,"vega":1999,"rho":2000,"in_the_money":14},"CIEN  261009C00447500",0.11,0.6791,0.087033,0.00434,-0.422607,0.085107,0.006135,{"contract_symbol":2002,"symbol":2002,"bid":2003,"ask":2004,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":2005,"implied_volatility":2005,"delta":2006,"gamma":2007,"theta":2008,"vega":2009,"rho":2010,"in_the_money":40},"CIEN  261009P00447500",50,59.4,0.2788,-0.99967,0.000081,-0.001325,0.00065,-0.083761,{"strike":2012,"call":2013,"put":2021,"callItm":14,"putItm":40,"isAtm":14},450,{"contract_symbol":2014,"symbol":2014,"bid":256,"ask":287,"last":671,"change":256,"changePercent":9,"volume":444,"openInterest":940,"open_interest":940,"iv":2015,"implied_volatility":2015,"delta":2016,"gamma":2017,"theta":2018,"vega":2019,"rho":2020,"in_the_money":14},"CIEN  261009C00450000",0.6802,0.078249,0.004,-0.39067,0.078557,0.00552,{"contract_symbol":2022,"symbol":2022,"bid":937,"ask":2023,"last":2024,"change":256,"changePercent":9,"volume":256,"openInterest":775,"open_interest":775,"iv":2025,"implied_volatility":2025,"delta":2026,"gamma":2027,"theta":2028,"vega":2029,"rho":2030,"in_the_money":40},"CIEN  261009P00450000",61.9,119.65,0.289,-0.999692,0.000073,-0.001286,0.000609,-0.08423,{"strike":2032,"call":2033,"put":2044,"callItm":14,"putItm":40,"isAtm":14},455,{"contract_symbol":2034,"symbol":2034,"bid":322,"ask":2035,"last":2036,"change":2037,"changePercent":9,"volume":190,"openInterest":1594,"open_interest":1594,"iv":2038,"implied_volatility":2038,"delta":2039,"gamma":2040,"theta":2041,"vega":2042,"rho":2043,"in_the_money":14},"CIEN  261009C00455000",3.7,0.52,0.07,0.6869,0.064288,0.003406,-0.339252,0.06755,0.00454,{"contract_symbol":2045,"symbol":2045,"bid":2046,"ask":2047,"last":2048,"change":256,"changePercent":9,"volume":256,"openInterest":287,"open_interest":287,"iv":2049,"implied_volatility":2049,"delta":2050,"gamma":2051,"theta":2052,"vega":2053,"rho":2054,"in_the_money":40},"CIEN  261009P00455000",57.1,66.9,89.6,0.3088,-0.999733,0.00006,-0.001202,0.000532,-0.08517,{"strike":2056,"call":2057,"put":2066,"callItm":14,"putItm":40,"isAtm":14},460,{"contract_symbol":2058,"symbol":2058,"bid":256,"ask":265,"last":1548,"change":256,"changePercent":9,"volume":256,"openInterest":2059,"open_interest":2059,"iv":2060,"implied_volatility":2060,"delta":2061,"gamma":2062,"theta":2063,"vega":2064,"rho":2065,"in_the_money":14},"CIEN  261009C00460000",105,0.6959,0.053299,0.002902,-0.29666,0.058307,0.003767,{"contract_symbol":2067,"symbol":2067,"bid":1759,"ask":2068,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":2069,"implied_volatility":2069,"delta":2070,"gamma":2071,"theta":2072,"vega":591,"rho":2073,"in_the_money":40},"CIEN  261009P00460000",71.5,0.3281,-0.999768,0.000049,-0.001122,-0.086109,{"strike":2075,"call":2076,"put":2084,"callItm":14,"putItm":40,"isAtm":14},465,{"contract_symbol":2077,"symbol":2077,"bid":256,"ask":265,"last":739,"change":256,"changePercent":9,"volume":256,"openInterest":1029,"open_interest":1029,"iv":2078,"implied_volatility":2078,"delta":2079,"gamma":2080,"theta":2081,"vega":2082,"rho":2083,"in_the_money":14},"CIEN  261009C00465000",0.7166,0.047013,0.00255,-0.276395,0.052755,0.003321,{"contract_symbol":2085,"symbol":2085,"bid":2086,"ask":2087,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":2088,"implied_volatility":2088,"delta":2089,"gamma":2090,"theta":2091,"vega":2092,"rho":2093,"in_the_money":40},"CIEN  261009P00465000",66.6,76.5,0.3471,-0.999796,0.000041,-0.001053,0.000415,-0.087047,{"strike":2095,"call":2096,"put":2105,"callItm":14,"putItm":40,"isAtm":14},470,{"contract_symbol":2097,"symbol":2097,"bid":256,"ask":265,"last":123,"change":2098,"changePercent":9,"volume":47,"openInterest":1152,"open_interest":1152,"iv":2099,"implied_volatility":2099,"delta":2100,"gamma":2101,"theta":2102,"vega":2103,"rho":2104,"in_the_money":14},"CIEN  261009C00470000",-1.15,0.7153,0.036971,0.002103,-0.227112,0.043426,0.002616,{"contract_symbol":2106,"symbol":2106,"bid":2107,"ask":2108,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":2088,"implied_volatility":2088,"delta":2109,"gamma":259,"theta":2110,"vega":2111,"rho":2112,"in_the_money":40},"CIEN  261009P00470000",71.8,81.5,-0.999915,-0.000464,0.000183,-0.087991,{"strike":234,"call":2114,"put":2122,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":2115,"symbol":2115,"bid":256,"ask":265,"last":1686,"change":256,"changePercent":9,"volume":256,"openInterest":2116,"open_interest":2116,"iv":2099,"implied_volatility":2099,"delta":2117,"gamma":2118,"theta":2119,"vega":2120,"rho":2121,"in_the_money":14},"CIEN  261009C00475000",115,0.02904,0.001723,-0.18612,0.035588,0.002057,{"contract_symbol":2123,"symbol":2123,"bid":707,"ask":2124,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":2088,"implied_volatility":2088,"delta":2125,"gamma":2126,"theta":2127,"vega":2128,"rho":2129,"in_the_money":40},"CIEN  261009P00475000",86.6,-0.999966,0.000008,-0.000195,0.000077,-0.088932,{"strike":2131,"call":2132,"put":2141,"callItm":14,"putItm":40,"isAtm":14},480,{"contract_symbol":2133,"symbol":2133,"bid":256,"ask":775,"last":2134,"change":256,"changePercent":9,"volume":256,"openInterest":2135,"open_interest":2135,"iv":2099,"implied_volatility":2099,"delta":2136,"gamma":2137,"theta":2138,"vega":2139,"rho":2140,"in_the_money":14},"CIEN  261009C00480000",0.33,128,0.022638,0.001399,-0.151096,0.028891,0.001606,{"contract_symbol":2142,"symbol":2142,"bid":2143,"ask":2144,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":2088,"implied_volatility":2088,"delta":2145,"gamma":2146,"theta":2147,"vega":2148,"rho":2149,"in_the_money":40},"CIEN  261009P00480000",81.7,91.2,-0.999987,0.000003,-0.00008,0.000031,-0.089869,{"strike":2151,"call":2152,"put":2160,"callItm":14,"putItm":40,"isAtm":14},485,{"contract_symbol":2153,"symbol":2153,"bid":256,"ask":265,"last":2154,"change":256,"changePercent":9,"volume":256,"openInterest":287,"open_interest":287,"iv":2099,"implied_volatility":2099,"delta":2155,"gamma":2156,"theta":2157,"vega":2158,"rho":2159,"in_the_money":14},"CIEN  261009C00485000",5.28,0.017517,0.001125,-0.121551,0.023242,0.001244,{"contract_symbol":2161,"symbol":2161,"bid":2162,"ask":2163,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":2088,"implied_volatility":2088,"delta":2164,"gamma":270,"theta":2165,"vega":2166,"rho":2167,"in_the_money":40},"CIEN  261009P00485000",87.5,97.2,-0.999995,-0.000031,0.000012,-0.090805,{"strike":2169,"call":2170,"put":2178,"callItm":14,"putItm":40,"isAtm":14},490,{"contract_symbol":2171,"symbol":2171,"bid":256,"ask":505,"last":2172,"change":256,"changePercent":9,"volume":256,"openInterest":519,"open_interest":519,"iv":2078,"implied_volatility":2078,"delta":2173,"gamma":2174,"theta":2175,"vega":2176,"rho":2177,"in_the_money":14},"CIEN  261009C00490000",0.75,0.0136,0.000904,-0.097985,0.018702,0.000967,{"contract_symbol":2179,"symbol":2179,"bid":2180,"ask":2181,"last":2182,"change":256,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":2088,"implied_volatility":2088,"delta":2183,"gamma":256,"theta":2184,"vega":2185,"rho":2186,"in_the_money":40},"CIEN  261009P00490000",90.8,100.8,119.39,-0.999998,-0.000012,0.000005,-0.091742,{"strike":2188,"call":2189,"put":2196,"callItm":14,"putItm":40,"isAtm":14},495,{"contract_symbol":2190,"symbol":2190,"bid":256,"ask":265,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":2078,"implied_volatility":2078,"delta":2191,"gamma":2192,"theta":2193,"vega":2194,"rho":2195,"in_the_money":14},"CIEN  261009C00495000",0.010384,0.000715,-0.077538,0.014799,0.000739,{"contract_symbol":2197,"symbol":2197,"bid":2198,"ask":2199,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":2088,"implied_volatility":2088,"delta":2200,"gamma":256,"theta":328,"vega":2201,"rho":2202,"in_the_money":40},"CIEN  261009P00495000",96.5,106.4,-0.999999,0.000002,-0.092679,{"strike":2204,"call":2205,"put":2212,"callItm":14,"putItm":40,"isAtm":14},500,{"contract_symbol":2206,"symbol":2206,"bid":256,"ask":265,"last":2207,"change":256,"changePercent":9,"volume":256,"openInterest":519,"open_interest":519,"iv":2078,"implied_volatility":2078,"delta":2208,"gamma":2209,"theta":2210,"vega":2211,"rho":2209,"in_the_money":14},"CIEN  261009C00500000",1.14,0.007874,0.000561,-0.060855,0.011615,{"contract_symbol":2213,"symbol":2213,"bid":2214,"ask":2215,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":2088,"implied_volatility":2088,"delta":2216,"gamma":256,"theta":2217,"vega":270,"rho":2218,"in_the_money":40},"CIEN  261009P00500000",100.3,114.4,-1,-0.000001,-0.093615,{"strike":1285,"call":2220,"put":2227,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":2221,"symbol":2221,"bid":256,"ask":265,"last":1126,"change":256,"changePercent":9,"volume":256,"openInterest":47,"open_interest":47,"iv":2078,"implied_volatility":2078,"delta":2222,"gamma":2223,"theta":2224,"vega":2225,"rho":2226,"in_the_money":14},"CIEN  261009C00505000",0.005932,0.000437,-0.047385,0.009044,0.000423,{"contract_symbol":2228,"symbol":2228,"bid":2229,"ask":2230,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":2088,"implied_volatility":2088,"delta":2216,"gamma":256,"theta":2217,"vega":256,"rho":2231,"in_the_money":40},"CIEN  261009P00505000",105.1,118.4,-0.09455,{"strike":2233,"call":2234,"put":2240,"callItm":14,"putItm":40,"isAtm":14},510,{"contract_symbol":2235,"symbol":2235,"bid":256,"ask":68,"last":808,"change":256,"changePercent":9,"volume":256,"openInterest":287,"open_interest":287,"iv":2078,"implied_volatility":2078,"delta":2236,"gamma":2237,"theta":2238,"vega":2239,"rho":336,"in_the_money":14},"CIEN  261009C00510000",0.00444,0.000338,-0.036613,0.006988,{"contract_symbol":2241,"symbol":2241,"bid":2242,"ask":2243,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":2088,"implied_volatility":2088,"delta":2216,"gamma":256,"theta":256,"vega":256,"rho":2244,"in_the_money":40},"CIEN  261009P00510000",110.1,123.4,-0.095487,{"strike":2246,"call":2247,"put":2254,"callItm":14,"putItm":40,"isAtm":14},515,{"contract_symbol":2248,"symbol":2248,"bid":256,"ask":265,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":2078,"implied_volatility":2078,"delta":2249,"gamma":2250,"theta":2251,"vega":2252,"rho":2253,"in_the_money":14},"CIEN  261009C00515000",0.003302,0.000259,-0.028081,0.00536,0.000236,{"contract_symbol":2255,"symbol":2255,"bid":2256,"ask":2257,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":2088,"implied_volatility":2088,"delta":2216,"gamma":256,"theta":256,"vega":256,"rho":2258,"in_the_money":40},"CIEN  261009P00515000",115.1,128.4,-0.096423,{"strike":2260,"call":2261,"put":2268,"callItm":14,"putItm":40,"isAtm":14},520,{"contract_symbol":2262,"symbol":2262,"bid":256,"ask":265,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":2078,"implied_volatility":2078,"delta":2263,"gamma":2264,"theta":2265,"vega":2266,"rho":2267,"in_the_money":14},"CIEN  261009C00520000",0.002441,0.000197,-0.021383,0.004081,0.000174,{"contract_symbol":2269,"symbol":2269,"bid":432,"ask":2270,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":2088,"implied_volatility":2088,"delta":2216,"gamma":256,"theta":256,"vega":256,"rho":2271,"in_the_money":40},"CIEN  261009P00520000",133.6,-0.097359,{"strike":2273,"call":2274,"put":2280,"callItm":14,"putItm":40,"isAtm":14},525,{"contract_symbol":2275,"symbol":2275,"bid":256,"ask":265,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":2099,"implied_volatility":2099,"delta":2276,"gamma":488,"theta":2277,"vega":2278,"rho":2279,"in_the_money":14},"CIEN  261009C00525000",0.001763,-0.01589,0.003038,0.000126,{"contract_symbol":2281,"symbol":2281,"bid":393,"ask":2282,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":2088,"implied_volatility":2088,"delta":2216,"gamma":256,"theta":256,"vega":256,"rho":2283,"in_the_money":40},"CIEN  261009P00525000",136.2,-0.098295,{"strike":2285,"call":2286,"put":2292,"callItm":14,"putItm":40,"isAtm":14},530,{"contract_symbol":2287,"symbol":2287,"bid":256,"ask":265,"last":2172,"change":256,"changePercent":9,"volume":256,"openInterest":47,"open_interest":47,"iv":2078,"implied_volatility":2078,"delta":2288,"gamma":327,"theta":2289,"vega":2290,"rho":2291,"in_the_money":14},"CIEN  261009C00530000",0.001311,-0.012145,0.002318,0.000094,{"contract_symbol":2293,"symbol":2293,"bid":373,"ask":2294,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":2088,"implied_volatility":2088,"delta":2216,"gamma":256,"theta":256,"vega":256,"rho":2295,"in_the_money":40},"CIEN  261009P00530000",143.4,-0.099231,{"strike":2297,"call":2298,"put":2306,"callItm":14,"putItm":40,"isAtm":14},535,{"contract_symbol":2299,"symbol":2299,"bid":256,"ask":265,"last":2300,"change":256,"changePercent":9,"volume":256,"openInterest":47,"open_interest":47,"iv":2078,"implied_volatility":2078,"delta":2301,"gamma":2302,"theta":2303,"vega":2304,"rho":2305,"in_the_money":14},"CIEN  261009C00535000",4.78,0.000952,0.000084,-0.009062,0.00173,0.000068,{"contract_symbol":2307,"symbol":2307,"bid":352,"ask":2308,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":2088,"implied_volatility":2088,"delta":2216,"gamma":256,"theta":256,"vega":256,"rho":2309,"in_the_money":40},"CIEN  261009P00535000",148.4,-0.100167,{"strike":2311,"call":2312,"put":2318,"callItm":14,"putItm":40,"isAtm":14},540,{"contract_symbol":2313,"symbol":2313,"bid":256,"ask":265,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":2078,"implied_volatility":2078,"delta":2314,"gamma":2315,"theta":2316,"vega":2317,"rho":2071,"in_the_money":14},"CIEN  261009C00540000",0.000688,0.000062,-0.00672,0.001283,{"contract_symbol":2319,"symbol":2319,"bid":334,"ask":2320,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":2088,"implied_volatility":2088,"delta":2216,"gamma":256,"theta":256,"vega":256,"rho":2321,"in_the_money":40},"CIEN  261009P00540000",153.1,-0.101104,{"strike":2323,"call":2324,"put":2332,"callItm":14,"putItm":40,"isAtm":14},545,{"contract_symbol":2325,"symbol":2325,"bid":256,"ask":265,"last":2326,"change":256,"changePercent":9,"volume":256,"openInterest":47,"open_interest":47,"iv":2078,"implied_volatility":2078,"delta":2327,"gamma":2328,"theta":2329,"vega":2330,"rho":2331,"in_the_money":14},"CIEN  261009C00545000",1.32,0.000495,0.000046,-0.004952,0.000945,0.000035,{"contract_symbol":2333,"symbol":2333,"bid":2334,"ask":2335,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":2088,"implied_volatility":2088,"delta":2216,"gamma":256,"theta":256,"vega":256,"rho":2336,"in_the_money":40},"CIEN  261009P00545000",145.1,158.5,-0.10204,{"strike":2338,"call":2339,"put":2346,"callItm":14,"putItm":40,"isAtm":14},550,{"contract_symbol":2340,"symbol":2340,"bid":256,"ask":265,"last":361,"change":256,"changePercent":9,"volume":256,"openInterest":47,"open_interest":47,"iv":2099,"implied_volatility":2099,"delta":2341,"gamma":2342,"theta":2343,"vega":2344,"rho":2345,"in_the_money":14},"CIEN  261009C00550000",0.000346,0.000033,-0.003546,0.000678,0.000025,{"contract_symbol":2347,"symbol":2347,"bid":2348,"ask":2349,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":2088,"implied_volatility":2088,"delta":2216,"gamma":256,"theta":256,"vega":256,"rho":2350,"in_the_money":40},"CIEN  261009P00550000",150.1,163.2,-0.102976,{"strike":1286,"call":2352,"put":2358,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":2353,"symbol":2353,"bid":256,"ask":265,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":2078,"implied_volatility":2078,"delta":2354,"gamma":259,"theta":2355,"vega":2356,"rho":2357,"in_the_money":14},"CIEN  261009C00560000",0.000178,-0.001915,0.000365,0.000013,{"contract_symbol":2359,"symbol":2359,"bid":2360,"ask":2361,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":2088,"implied_volatility":2088,"delta":2216,"gamma":256,"theta":256,"vega":256,"rho":2362,"in_the_money":40},"CIEN  261009P00560000",160.4,174.3,-0.104848,{"strike":2364,"call":2365,"put":2371,"callItm":14,"putItm":40,"isAtm":14},570,{"contract_symbol":2366,"symbol":2366,"bid":256,"ask":265,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":2078,"implied_volatility":2078,"delta":2367,"gamma":2368,"theta":2369,"vega":2370,"rho":290,"in_the_money":14},"CIEN  261009C00570000",0.000088,0.000009,-0.000989,0.000189,{"contract_symbol":2372,"symbol":2372,"bid":2373,"ask":2374,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":2088,"implied_volatility":2088,"delta":2216,"gamma":256,"theta":256,"vega":256,"rho":2375,"in_the_money":40},"CIEN  261009P00570000",170.1,184.3,-0.10672,{"strike":2377,"call":2378,"put":2382,"callItm":14,"putItm":40,"isAtm":14},580,{"contract_symbol":2379,"symbol":2379,"bid":256,"ask":265,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":2078,"implied_volatility":2078,"delta":2380,"gamma":2185,"theta":2381,"vega":423,"rho":2146,"in_the_money":14},"CIEN  261009C00580000",0.000043,-0.0005,{"contract_symbol":2383,"symbol":2383,"bid":2384,"ask":2385,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":2088,"implied_volatility":2088,"delta":2216,"gamma":256,"theta":256,"vega":256,"rho":2386,"in_the_money":40},"CIEN  261009P00580000",180.9,194,-0.108593,{"strike":2388,"call":2389,"put":2394,"callItm":14,"putItm":40,"isAtm":14},590,{"contract_symbol":2390,"symbol":2390,"bid":256,"ask":2391,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":2099,"implied_volatility":2099,"delta":2392,"gamma":2201,"theta":2393,"vega":2328,"rho":270,"in_the_money":14},"CIEN  261009C00590000",0.45,0.00002,-0.00024,{"contract_symbol":2395,"symbol":2395,"bid":2396,"ask":2397,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":2088,"implied_volatility":2088,"delta":2216,"gamma":256,"theta":256,"vega":256,"rho":2398,"in_the_money":40},"CIEN  261009P00590000",190.1,203.8,-0.110465,{"strike":2400,"call":2401,"put":2405,"callItm":14,"putItm":40,"isAtm":14},600,{"contract_symbol":2402,"symbol":2402,"bid":256,"ask":265,"last":1783,"change":256,"changePercent":9,"volume":256,"openInterest":287,"open_interest":287,"iv":2099,"implied_volatility":2099,"delta":2368,"gamma":270,"theta":2403,"vega":2404,"rho":270,"in_the_money":14},"CIEN  261009C00600000",-0.000117,0.000022,{"contract_symbol":2406,"symbol":2406,"bid":2407,"ask":2408,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":2088,"implied_volatility":2088,"delta":2216,"gamma":256,"theta":256,"vega":256,"rho":2409,"in_the_money":40},"CIEN  261009P00600000",200.1,213.4,-0.112337,{"strike":2411,"call":2412,"put":2416,"callItm":14,"putItm":40,"isAtm":14},610,{"contract_symbol":2413,"symbol":2413,"bid":256,"ask":265,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":2078,"implied_volatility":2078,"delta":325,"gamma":270,"theta":2414,"vega":2415,"rho":256,"in_the_money":14},"CIEN  261009C00610000",-0.000058,0.000011,{"contract_symbol":2417,"symbol":2417,"bid":2418,"ask":2419,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":2088,"implied_volatility":2088,"delta":2216,"gamma":256,"theta":256,"vega":256,"rho":2420,"in_the_money":40},"CIEN  261009P00610000",210.1,224.3,-0.114209,{"strike":2422,"call":2423,"put":2426,"callItm":14,"putItm":40,"isAtm":14},620,{"contract_symbol":2424,"symbol":2424,"bid":256,"ask":265,"last":1781,"change":256,"changePercent":9,"volume":256,"openInterest":775,"open_interest":775,"iv":2078,"implied_volatility":2078,"delta":2201,"gamma":256,"theta":2425,"vega":2185,"rho":256,"in_the_money":14},"CIEN  261009C00620000",-0.000027,{"contract_symbol":2427,"symbol":2427,"bid":2428,"ask":2429,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":2088,"implied_volatility":2088,"delta":2216,"gamma":256,"theta":256,"vega":256,"rho":2430,"in_the_money":40},"CIEN  261009P00620000",220.4,234.3,-0.116082,"2026-10-04T01:33:46.664487+00:00"]