[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLS":3,"homepage-market-summary":31,"stock-options-CLS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CLS","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},"Celestica, Inc.","NYSE",null,"PRINTED CIRCUIT BOARDS","Celestica Inc offers supply chain solutions. The company has two operating and reportable segments: Advanced Technology Solutions (ATS) and Connectivity & Cloud Solutions (CCS). The ATS segment consists of the ATS end market and is comprised of the Aerospace and Defense, Industrial, health tech, and Capital Equipment businesses. Its Capital Equipment business is comprised of the semiconductor, display, and robotics equipment businesses, and the CCS segment consists of Communications and Enterprise end markets, The Enterprise end market is comprised of its servers and storage businesses. The company generates a majority of its revenue from the Connectivity & Cloud Solutions segment.","29,591","Toronto, A6",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},387.32,384.26,391.5,380.05,373.09,14.23,3.81,2229752.508234,48788,385.1886,474.029999,230.24001,2528825.547031188,64.4,7108,{"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":252,"updated_at":2263,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.6,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},2446,8027,0.61,[186,187,192,196,200,204,208,212,216,220,224,228,232,236,240,244,248],{"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",14,"261016",{"date":193,"label":193,"type":177,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",21,"261023",{"date":197,"label":197,"type":177,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",28,"261030",{"date":201,"label":201,"type":177,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",35,"261106",{"date":205,"label":205,"type":177,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",42,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",49,"261120",{"date":213,"label":213,"type":189,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-12-18",77,"261218",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",105,"270115",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-02-19",140,"270219",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-03-19",168,"270319",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-05-21",231,"270521",{"date":233,"label":233,"type":189,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-06-17",258,"270617",{"date":237,"label":237,"type":189,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-08-20",322,"270820",{"date":241,"label":241,"type":189,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2027-11-19",413,"271119",{"date":245,"label":245,"type":189,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2028-01-21",476,"280121",{"date":249,"label":249,"type":189,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2029-01-19",840,"290119",[253,268,278,287,299,308,317,326,335,345,356,369,384,399,412,427,441,456,470,485,502,522,542,561,579,598,615,635,656,680,700,726,748,773,793,818,838,865,889,915,938,962,984,1010,1032,1058,1081,1106,1130,1157,1182,1210,1233,1260,1282,1306,1332,1358,1384,1408,1433,1461,1488,1515,1539,1563,1586,1606,1628,1653,1676,1698,1718,1742,1767,1788,1807,1829,1850,1873,1893,1915,1935,1957,1977,2000,2021,2043,2063,2083,2104,2124,2144,2164,2184,2204,2224,2243],{"strike":254,"call":255,"put":262,"callItm":40,"putItm":14,"isAtm":14},170,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":47,"gamma":259,"theta":259,"vega":259,"rho":261,"in_the_money":40},"CLS   261009C00170000",213.7,220.8,0,0.5233,0.032001,{"contract_symbol":263,"symbol":263,"bid":259,"ask":264,"last":265,"change":259,"changePercent":9,"volume":259,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"CLS   261009P00170000",1.05,0.16,3,0.787,{"strike":269,"call":270,"put":275,"callItm":40,"putItm":14,"isAtm":14},180,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":47,"gamma":259,"theta":259,"vega":259,"rho":274,"in_the_money":40},"CLS   261009C00180000",203.1,211.3,0.033883,{"contract_symbol":276,"symbol":276,"bid":259,"ask":277,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"CLS   261009P00180000",4.3,{"strike":279,"call":280,"put":285,"callItm":40,"putItm":14,"isAtm":14},190,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":47,"gamma":259,"theta":259,"vega":259,"rho":284,"in_the_money":40},"CLS   261009C00190000",193.2,201.3,0.035765,{"contract_symbol":286,"symbol":286,"bid":259,"ask":277,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"CLS   261009P00190000",{"strike":288,"call":289,"put":295,"callItm":40,"putItm":14,"isAtm":14},195,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":293,"change":259,"changePercent":9,"volume":259,"openInterest":47,"open_interest":47,"iv":260,"implied_volatility":260,"delta":47,"gamma":259,"theta":259,"vega":259,"rho":294,"in_the_money":40},"CLS   261009C00195000",188.1,196.1,176.74,0.036706,{"contract_symbol":296,"symbol":296,"bid":259,"ask":277,"last":297,"change":259,"changePercent":9,"volume":259,"openInterest":298,"open_interest":298,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"CLS   261009P00195000",1.2,2,{"strike":300,"call":301,"put":306,"callItm":40,"putItm":14,"isAtm":14},200,{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":47,"gamma":259,"theta":259,"vega":259,"rho":305,"in_the_money":40},"CLS   261009C00200000",183.5,191.5,0.037648,{"contract_symbol":307,"symbol":307,"bid":259,"ask":277,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"CLS   261009P00200000",{"strike":309,"call":310,"put":315,"callItm":40,"putItm":14,"isAtm":14},205,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":47,"gamma":259,"theta":259,"vega":259,"rho":314,"in_the_money":40},"CLS   261009C00205000",178.3,186.3,0.038589,{"contract_symbol":316,"symbol":316,"bid":259,"ask":277,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"CLS   261009P00205000",{"strike":318,"call":319,"put":324,"callItm":40,"putItm":14,"isAtm":14},210,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":47,"gamma":259,"theta":259,"vega":259,"rho":323,"in_the_money":40},"CLS   261009C00210000",173.3,181.1,0.03953,{"contract_symbol":325,"symbol":325,"bid":259,"ask":277,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"CLS   261009P00210000",{"strike":327,"call":328,"put":332,"callItm":40,"putItm":14,"isAtm":14},215,{"contract_symbol":329,"symbol":329,"bid":226,"ask":330,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":47,"gamma":259,"theta":259,"vega":259,"rho":331,"in_the_money":40},"CLS   261009C00215000",176.1,0.040471,{"contract_symbol":333,"symbol":333,"bid":259,"ask":334,"last":153,"change":259,"changePercent":9,"volume":259,"openInterest":47,"open_interest":47,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"CLS   261009P00215000",4.5,{"strike":336,"call":337,"put":342,"callItm":40,"putItm":14,"isAtm":14},220,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":47,"gamma":259,"theta":259,"vega":259,"rho":341,"in_the_money":40},"CLS   261009C00220000",163.1,171.1,0.041412,{"contract_symbol":343,"symbol":343,"bid":259,"ask":334,"last":39,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":344,"vega":259,"rho":259,"in_the_money":14},"CLS   261009P00220000",-0.000001,{"strike":346,"call":347,"put":352,"callItm":40,"putItm":14,"isAtm":14},225,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":47,"gamma":259,"theta":259,"vega":259,"rho":351,"in_the_money":40},"CLS   261009C00225000",158.3,166.1,0.042354,{"contract_symbol":353,"symbol":353,"bid":259,"ask":334,"last":180,"change":259,"changePercent":9,"volume":259,"openInterest":298,"open_interest":298,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":354,"vega":355,"rho":259,"in_the_money":14},"CLS   261009P00225000",-0.000003,0.000001,{"strike":357,"call":358,"put":363,"callItm":40,"putItm":14,"isAtm":14},230,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":47,"gamma":259,"theta":259,"vega":259,"rho":362,"in_the_money":40},"CLS   261009C00230000",153.2,161.1,0.043295,{"contract_symbol":364,"symbol":364,"bid":259,"ask":334,"last":365,"change":259,"changePercent":9,"volume":259,"openInterest":366,"open_interest":366,"iv":267,"implied_volatility":267,"delta":344,"gamma":259,"theta":367,"vega":368,"rho":259,"in_the_money":14},"CLS   261009P00230000",0.8,16,-0.000009,0.000002,{"strike":370,"call":371,"put":377,"callItm":40,"putItm":14,"isAtm":14},235,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":375,"change":259,"changePercent":9,"volume":259,"openInterest":47,"open_interest":47,"iv":260,"implied_volatility":260,"delta":47,"gamma":259,"theta":259,"vega":259,"rho":376,"in_the_money":40},"CLS   261009C00235000",148.7,155.4,113.5,0.044236,{"contract_symbol":378,"symbol":378,"bid":259,"ask":334,"last":379,"change":259,"changePercent":9,"volume":259,"openInterest":380,"open_interest":380,"iv":267,"implied_volatility":267,"delta":381,"gamma":259,"theta":382,"vega":383,"rho":259,"in_the_money":14},"CLS   261009P00235000",0.82,12,-0.000002,-0.000023,0.000004,{"strike":385,"call":386,"put":391,"callItm":40,"putItm":14,"isAtm":14},240,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":47,"gamma":259,"theta":259,"vega":259,"rho":390,"in_the_money":40},"CLS   261009C00240000",143.8,151,0.045177,{"contract_symbol":392,"symbol":392,"bid":259,"ask":393,"last":394,"change":259,"changePercent":9,"volume":259,"openInterest":395,"open_interest":395,"iv":267,"implied_volatility":267,"delta":396,"gamma":259,"theta":397,"vega":398,"rho":259,"in_the_money":14},"CLS   261009P00240000",0.1,0.05,543,-0.000004,-0.000055,0.00001,{"strike":400,"call":401,"put":406,"callItm":40,"putItm":14,"isAtm":14},245,{"contract_symbol":402,"symbol":402,"bid":403,"ask":404,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":47,"gamma":259,"theta":259,"vega":259,"rho":405,"in_the_money":40},"CLS   261009C00245000",138.8,146.1,0.046118,{"contract_symbol":407,"symbol":407,"bid":259,"ask":408,"last":138,"change":259,"changePercent":9,"volume":259,"openInterest":409,"open_interest":409,"iv":267,"implied_volatility":267,"delta":367,"gamma":355,"theta":410,"vega":411,"rho":344,"in_the_money":14},"CLS   261009P00245000",3.5,18,-0.000128,0.000022,{"strike":53,"call":413,"put":418,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":47,"gamma":259,"theta":259,"vega":259,"rho":417,"in_the_money":40},"CLS   261009C00250000",133.6,141.4,0.04706,{"contract_symbol":419,"symbol":419,"bid":259,"ask":420,"last":421,"change":422,"changePercent":9,"volume":47,"openInterest":423,"open_interest":423,"iv":267,"implied_volatility":267,"delta":424,"gamma":368,"theta":425,"vega":426,"rho":381,"in_the_money":14},"CLS   261009P00250000",1.95,0.07,-0.64,20,-0.000021,-0.00028,0.000049,{"strike":428,"call":429,"put":435,"callItm":40,"putItm":14,"isAtm":14},255,{"contract_symbol":430,"symbol":430,"bid":431,"ask":432,"last":433,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":47,"gamma":259,"theta":259,"vega":259,"rho":434,"in_the_money":40},"CLS   261009C00255000",128.5,136.1,116.43,0.048001,{"contract_symbol":436,"symbol":436,"bid":259,"ask":277,"last":394,"change":259,"changePercent":9,"volume":259,"openInterest":409,"open_interest":409,"iv":267,"implied_volatility":267,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":354,"in_the_money":14},"CLS   261009P00255000",-0.000046,0.000005,-0.000583,0.000102,{"strike":442,"call":443,"put":448,"callItm":40,"putItm":14,"isAtm":14},260,{"contract_symbol":444,"symbol":444,"bid":445,"ask":446,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":47,"gamma":259,"theta":259,"vega":259,"rho":447,"in_the_money":40},"CLS   261009C00260000",123.8,130.9,0.048942,{"contract_symbol":449,"symbol":449,"bid":259,"ask":277,"last":450,"change":259,"changePercent":9,"volume":259,"openInterest":423,"open_interest":423,"iv":267,"implied_volatility":267,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":14},"CLS   261009P00260000",0.2,-0.000096,0.000009,-0.001159,0.000202,-0.000007,{"strike":457,"call":458,"put":463,"callItm":40,"putItm":14,"isAtm":14},265,{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":47,"gamma":259,"theta":344,"vega":259,"rho":462,"in_the_money":40},"CLS   261009C00265000",118.8,126.1,0.049883,{"contract_symbol":464,"symbol":464,"bid":259,"ask":128,"last":450,"change":393,"changePercent":9,"volume":47,"openInterest":409,"open_interest":409,"iv":267,"implied_volatility":267,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":14},"CLS   261009P00265000",-0.000191,0.000017,-0.002202,0.000385,-0.000014,{"strike":471,"call":472,"put":477,"callItm":40,"putItm":14,"isAtm":14},270,{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":47,"gamma":259,"theta":381,"vega":355,"rho":476,"in_the_money":40},"CLS   261009C00270000",113.8,120.2,0.050824,{"contract_symbol":478,"symbol":478,"bid":259,"ask":297,"last":450,"change":259,"changePercent":9,"volume":259,"openInterest":479,"open_interest":479,"iv":267,"implied_volatility":267,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":14},"CLS   261009P00270000",688,-0.000363,0.000032,-0.004013,0.000701,-0.000027,{"strike":486,"call":487,"put":493,"callItm":40,"putItm":14,"isAtm":14},275,{"contract_symbol":488,"symbol":488,"bid":489,"ask":490,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":491,"gamma":259,"theta":367,"vega":368,"rho":492,"in_the_money":40},"CLS   261009C00275000",108.8,115.3,0.999999,0.051765,{"contract_symbol":494,"symbol":494,"bid":259,"ask":495,"last":496,"change":259,"changePercent":9,"volume":259,"openInterest":366,"open_interest":366,"iv":267,"implied_volatility":267,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":14},"CLS   261009P00275000",1.9,0.41,-0.000665,0.000055,-0.007024,0.001227,-0.00005,{"strike":503,"call":504,"put":513,"callItm":40,"putItm":14,"isAtm":14},280,{"contract_symbol":505,"symbol":505,"bid":506,"ask":507,"last":508,"change":259,"changePercent":9,"volume":259,"openInterest":300,"open_interest":300,"iv":260,"implied_volatility":260,"delta":509,"gamma":355,"theta":510,"vega":511,"rho":512,"in_the_money":40},"CLS   261009C00280000",104.4,109.2,79,0.999997,-0.000028,0.000007,0.052706,{"contract_symbol":514,"symbol":514,"bid":259,"ask":394,"last":394,"change":259,"changePercent":9,"volume":515,"openInterest":516,"open_interest":516,"iv":267,"implied_volatility":267,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":14},"CLS   261009P00280000",6,64,-0.001173,0.000093,-0.011833,0.002068,-0.000088,{"strike":523,"call":524,"put":532,"callItm":40,"putItm":14,"isAtm":14},282.5,{"contract_symbol":525,"symbol":525,"bid":526,"ask":527,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":528,"gamma":355,"theta":529,"vega":530,"rho":531,"in_the_money":40},"CLS   261009C00282500",101.3,108.7,0.999995,-0.000049,0.000013,0.053177,{"contract_symbol":533,"symbol":533,"bid":259,"ask":534,"last":535,"change":9,"changePercent":9,"volume":536,"openInterest":259,"open_interest":259,"iv":267,"implied_volatility":267,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":14},"CLS   261009P00282500",1.7,0.88,10,-0.001537,0.00012,-0.01515,0.002647,-0.000115,{"strike":543,"call":544,"put":552,"callItm":40,"putItm":14,"isAtm":14},285,{"contract_symbol":545,"symbol":545,"bid":546,"ask":547,"last":548,"change":259,"changePercent":9,"volume":259,"openInterest":298,"open_interest":298,"iv":260,"implied_volatility":260,"delta":549,"gamma":355,"theta":550,"vega":411,"rho":551,"in_the_money":40},"CLS   261009C00285000",98.8,105.6,74.04,0.999991,-0.000083,0.053647,{"contract_symbol":553,"symbol":553,"bid":259,"ask":554,"last":555,"change":259,"changePercent":9,"volume":259,"openInterest":198,"open_interest":198,"iv":267,"implied_volatility":267,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":14},"CLS   261009P00285000",3.4,0.23,-0.001997,0.000152,-0.019225,0.003359,-0.00015,{"strike":562,"call":563,"put":571,"callItm":40,"putItm":14,"isAtm":14},287.5,{"contract_symbol":564,"symbol":564,"bid":565,"ask":566,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":567,"gamma":368,"theta":568,"vega":569,"rho":570,"in_the_money":40},"CLS   261009C00287500",96,103.7,0.999984,-0.000139,0.000037,0.054117,{"contract_symbol":572,"symbol":572,"bid":259,"ask":573,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":267,"implied_volatility":267,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":14},"CLS   261009P00287500",3.7,-0.002573,0.000191,-0.024187,0.004226,-0.000194,{"strike":580,"call":581,"put":590,"callItm":40,"putItm":14,"isAtm":14},290,{"contract_symbol":582,"symbol":582,"bid":583,"ask":584,"last":585,"change":259,"changePercent":9,"volume":259,"openInterest":389,"open_interest":389,"iv":260,"implied_volatility":260,"delta":586,"gamma":383,"theta":587,"vega":588,"rho":589,"in_the_money":40},"CLS   261009C00290000",94.9,101,48.35,0.999973,-0.000228,0.00006,0.054587,{"contract_symbol":591,"symbol":591,"bid":259,"ask":394,"last":123,"change":259,"changePercent":9,"volume":259,"openInterest":592,"open_interest":592,"iv":267,"implied_volatility":267,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":14},"CLS   261009P00290000",69,-0.003289,0.000238,-0.030172,0.005272,-0.000247,{"strike":599,"call":600,"put":608,"callItm":40,"putItm":14,"isAtm":14},292.5,{"contract_symbol":601,"symbol":601,"bid":602,"ask":603,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":604,"gamma":511,"theta":605,"vega":606,"rho":607,"in_the_money":40},"CLS   261009C00292500",91.3,98,0.999956,-0.000368,0.000097,0.055056,{"contract_symbol":609,"symbol":609,"bid":259,"ask":277,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":267,"implied_volatility":267,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":14},"CLS   261009P00292500",-0.00417,0.000295,-0.03733,0.006523,-0.000314,{"strike":616,"call":617,"put":626,"callItm":40,"putItm":14,"isAtm":14},295,{"contract_symbol":618,"symbol":618,"bid":619,"ask":620,"last":621,"change":259,"changePercent":9,"volume":259,"openInterest":266,"open_interest":266,"iv":260,"implied_volatility":260,"delta":622,"gamma":398,"theta":623,"vega":624,"rho":625,"in_the_money":40},"CLS   261009C00295000",88.7,96.1,22.23,0.999929,-0.000581,0.000153,0.055525,{"contract_symbol":627,"symbol":627,"bid":259,"ask":628,"last":629,"change":259,"changePercent":9,"volume":259,"openInterest":198,"open_interest":198,"iv":267,"implied_volatility":267,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":14},"CLS   261009P00295000",3.8,0.64,-0.005246,0.000362,-0.045816,0.008005,-0.000395,{"strike":636,"call":637,"put":647,"callItm":40,"putItm":14,"isAtm":14},297.5,{"contract_symbol":638,"symbol":638,"bid":639,"ask":640,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":641,"implied_volatility":641,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":40},"CLS   261009C00297500",86.3,93.7,0.51,0.999922,0.000012,-0.000619,0.000167,0.055995,{"contract_symbol":648,"symbol":648,"bid":259,"ask":649,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":650,"implied_volatility":650,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":14},"CLS   261009P00297500",2.05,0.7902,-0.006732,0.000449,-0.057388,0.009986,-0.000508,{"strike":657,"call":658,"put":669,"callItm":40,"putItm":14,"isAtm":14},300,{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":662,"change":663,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":664,"implied_volatility":664,"delta":665,"gamma":530,"theta":666,"vega":667,"rho":668,"in_the_money":40},"CLS   261009C00300000",83.8,91.2,86.15,20.15,0.4967,0.999914,-0.000659,0.000183,0.056465,{"contract_symbol":670,"symbol":670,"bid":393,"ask":450,"last":671,"change":672,"changePercent":9,"volume":178,"openInterest":673,"open_interest":673,"iv":674,"implied_volatility":674,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":14},"CLS   261009P00300000",0.19,-0.16,104,0.7885,-0.008215,0.000536,-0.068244,0.011902,-0.00062,{"strike":681,"call":682,"put":692,"callItm":40,"putItm":14,"isAtm":14},302.5,{"contract_symbol":683,"symbol":683,"bid":684,"ask":685,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":686,"implied_volatility":686,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":40},"CLS   261009C00302500",81.3,87.9,0.4834,0.999905,0.000015,-0.000701,0.0002,0.056935,{"contract_symbol":693,"symbol":693,"bid":259,"ask":495,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":694,"implied_volatility":694,"delta":695,"gamma":696,"theta":697,"vega":698,"rho":699,"in_the_money":14},"CLS   261009P00302500",0.7832,-0.009712,0.000625,-0.078502,0.013782,-0.000733,{"strike":701,"call":702,"put":714,"callItm":40,"putItm":14,"isAtm":14},305,{"contract_symbol":703,"symbol":703,"bid":704,"ask":705,"last":706,"change":707,"changePercent":9,"volume":298,"openInterest":298,"open_interest":298,"iv":708,"implied_volatility":708,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":40},"CLS   261009C00305000",78.9,86.1,80.75,45.15,0.4702,0.999896,0.000016,-0.000746,0.000218,0.057405,{"contract_symbol":715,"symbol":715,"bid":259,"ask":716,"last":717,"change":718,"changePercent":9,"volume":47,"openInterest":719,"open_interest":719,"iv":720,"implied_volatility":720,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":14},"CLS   261009P00305000",0.5,0.24,-0.13,107,0.7754,-0.011235,0.000717,-0.088238,0.015647,-0.000849,{"strike":727,"call":728,"put":737,"callItm":40,"putItm":14,"isAtm":14},307.5,{"contract_symbol":729,"symbol":729,"bid":730,"ask":731,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":732,"implied_volatility":732,"delta":733,"gamma":734,"theta":735,"vega":594,"rho":736,"in_the_money":40},"CLS   261009C00307500",76.4,83.4,0.4568,0.999886,0.000019,-0.000792,0.057875,{"contract_symbol":738,"symbol":738,"bid":259,"ask":277,"last":739,"change":740,"changePercent":9,"volume":47,"openInterest":741,"open_interest":741,"iv":742,"implied_volatility":742,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":14},"CLS   261009P00307500",0.15,-1.95,4,0.7656,-0.012792,0.000813,-0.097506,0.017512,-0.000966,{"strike":749,"call":750,"put":762,"callItm":40,"putItm":14,"isAtm":14},310,{"contract_symbol":751,"symbol":751,"bid":752,"ask":753,"last":754,"change":259,"changePercent":9,"volume":259,"openInterest":755,"open_interest":755,"iv":756,"implied_volatility":756,"delta":757,"gamma":758,"theta":759,"vega":760,"rho":761,"in_the_money":40},"CLS   261009C00310000",73.9,81,59,31,0.503,0.999393,0.00008,-0.004125,0.001128,0.058309,{"contract_symbol":763,"symbol":763,"bid":259,"ask":764,"last":739,"change":765,"changePercent":9,"volume":298,"openInterest":766,"open_interest":766,"iv":767,"implied_volatility":767,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":14},"CLS   261009P00310000",0.45,-0.05,199,0.7542,-0.014393,0.000914,-0.106341,0.019387,-0.001087,{"strike":774,"call":775,"put":785,"callItm":40,"putItm":14,"isAtm":14},312.5,{"contract_symbol":776,"symbol":776,"bid":777,"ask":778,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":779,"implied_volatility":779,"delta":780,"gamma":781,"theta":782,"vega":783,"rho":784,"in_the_money":40},"CLS   261009C00312500",71.4,78.8,0.6032,0.99552,0.00041,-0.030506,0.006954,0.05849,{"contract_symbol":786,"symbol":786,"bid":259,"ask":277,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":787,"implied_volatility":787,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":14},"CLS   261009P00312500",0.7415,-0.016045,0.00102,-0.114772,0.021284,-0.001212,{"strike":794,"call":795,"put":806,"callItm":40,"putItm":14,"isAtm":14},315,{"contract_symbol":796,"symbol":796,"bid":797,"ask":798,"last":799,"change":259,"changePercent":9,"volume":259,"openInterest":741,"open_interest":741,"iv":800,"implied_volatility":800,"delta":801,"gamma":802,"theta":803,"vega":804,"rho":805,"in_the_money":40},"CLS   261009C00315000",68.9,76.3,46.86,0.6928,0.986206,0.000959,-0.094167,0.01869,0.058257,{"contract_symbol":807,"symbol":807,"bid":259,"ask":808,"last":265,"change":809,"changePercent":9,"volume":810,"openInterest":811,"open_interest":811,"iv":812,"implied_volatility":812,"delta":813,"gamma":814,"theta":815,"vega":816,"rho":817,"in_the_money":14},"CLS   261009P00315000",0.3,-0.72,58,512,0.7276,-0.017757,0.001134,-0.122818,0.023211,-0.001341,{"strike":819,"call":820,"put":829,"callItm":40,"putItm":14,"isAtm":14},317.5,{"contract_symbol":821,"symbol":821,"bid":822,"ask":752,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":823,"implied_volatility":823,"delta":824,"gamma":825,"theta":826,"vega":827,"rho":828,"in_the_money":40},"CLS   261009C00317500",66.5,0.7368,0.977204,0.001384,-0.153731,0.028689,0.058042,{"contract_symbol":830,"symbol":830,"bid":259,"ask":266,"last":831,"change":259,"changePercent":9,"volume":259,"openInterest":380,"open_interest":380,"iv":832,"implied_volatility":832,"delta":833,"gamma":834,"theta":835,"vega":836,"rho":837,"in_the_money":14},"CLS   261009P00317500",1.65,0.7127,-0.019536,0.001255,-0.130494,0.025176,-0.001474,{"strike":839,"call":840,"put":853,"callItm":40,"putItm":14,"isAtm":14},320,{"contract_symbol":841,"symbol":841,"bid":842,"ask":843,"last":822,"change":844,"changePercent":9,"volume":845,"openInterest":846,"open_interest":846,"iv":847,"implied_volatility":847,"delta":848,"gamma":849,"theta":850,"vega":851,"rho":852,"in_the_money":40},"CLS   261009C00320000",64.6,70.2,13.32,56,112,0.7601,0.968974,0.001735,-0.205147,0.037113,0.057883,{"contract_symbol":854,"symbol":854,"bid":450,"ask":855,"last":808,"change":856,"changePercent":9,"volume":857,"openInterest":858,"open_interest":858,"iv":859,"implied_volatility":859,"delta":860,"gamma":861,"theta":862,"vega":863,"rho":864,"in_the_money":14},"CLS   261009P00320000",0.7,-0.45,32,299,0.697,-0.021391,0.001386,-0.137809,0.027188,-0.001614,{"strike":866,"call":867,"put":878,"callItm":40,"putItm":14,"isAtm":14},322.5,{"contract_symbol":868,"symbol":868,"bid":869,"ask":870,"last":871,"change":259,"changePercent":9,"volume":259,"openInterest":298,"open_interest":298,"iv":872,"implied_volatility":872,"delta":873,"gamma":874,"theta":875,"vega":876,"rho":877,"in_the_money":40},"CLS   261009C00322500",61.6,68.6,38.9,0.7727,0.96112,0.002054,-0.250997,0.044668,0.057752,{"contract_symbol":879,"symbol":879,"bid":259,"ask":880,"last":881,"change":882,"changePercent":9,"volume":380,"openInterest":380,"open_interest":380,"iv":883,"implied_volatility":883,"delta":884,"gamma":885,"theta":886,"vega":887,"rho":888,"in_the_money":14},"CLS   261009P00322500",1.4,0.36,-1.89,0.6805,-0.023331,0.001528,-0.144769,0.029255,-0.001759,{"strike":890,"call":891,"put":903,"callItm":40,"putItm":14,"isAtm":14},325,{"contract_symbol":892,"symbol":892,"bid":893,"ask":822,"last":894,"change":895,"changePercent":9,"volume":298,"openInterest":896,"open_interest":896,"iv":897,"implied_volatility":897,"delta":898,"gamma":899,"theta":900,"vega":901,"rho":902,"in_the_money":40},"CLS   261009C00325000",59.1,60.45,16.2,186,0.7784,0.953447,0.002359,-0.292512,0.05167,0.057634,{"contract_symbol":904,"symbol":904,"bid":394,"ask":905,"last":881,"change":906,"changePercent":9,"volume":907,"openInterest":908,"open_interest":908,"iv":909,"implied_volatility":909,"delta":910,"gamma":911,"theta":912,"vega":913,"rho":914,"in_the_money":14},"CLS   261009P00325000",0.55,-1,5,103,0.6632,-0.025367,0.001682,-0.151377,0.031384,-0.001912,{"strike":916,"call":917,"put":929,"callItm":40,"putItm":14,"isAtm":14},327.5,{"contract_symbol":918,"symbol":918,"bid":919,"ask":920,"last":921,"change":922,"changePercent":9,"volume":47,"openInterest":47,"open_interest":47,"iv":923,"implied_volatility":923,"delta":924,"gamma":925,"theta":926,"vega":927,"rho":928,"in_the_money":40},"CLS   261009C00327500",56.7,63.6,57.49,13.55,0.7793,0.945839,0.002658,-0.330403,0.058296,0.05752,{"contract_symbol":930,"symbol":930,"bid":259,"ask":264,"last":764,"change":931,"changePercent":9,"volume":298,"openInterest":409,"open_interest":409,"iv":932,"implied_volatility":932,"delta":933,"gamma":934,"theta":935,"vega":936,"rho":937,"in_the_money":14},"CLS   261009P00327500",-0.88,0.6454,-0.02751,0.001849,-0.157634,0.033584,-0.002072,{"strike":939,"call":940,"put":951,"callItm":40,"putItm":14,"isAtm":14},330,{"contract_symbol":941,"symbol":941,"bid":942,"ask":943,"last":944,"change":178,"changePercent":9,"volume":298,"openInterest":945,"open_interest":945,"iv":946,"implied_volatility":946,"delta":947,"gamma":948,"theta":949,"vega":950,"rho":713,"in_the_money":40},"CLS   261009C00330000",54.2,60.2,53.7,125,0.7765,0.938209,0.002959,-0.365125,0.06466,{"contract_symbol":952,"symbol":952,"bid":394,"ask":953,"last":153,"change":954,"changePercent":9,"volume":755,"openInterest":955,"open_interest":955,"iv":956,"implied_volatility":956,"delta":957,"gamma":958,"theta":959,"vega":960,"rho":961,"in_the_money":14},"CLS   261009P00330000",0.65,-0.85,106,0.627,-0.029773,0.002033,-0.163537,0.035866,-0.002241,{"strike":963,"call":964,"put":975,"callItm":40,"putItm":14,"isAtm":14},332.5,{"contract_symbol":965,"symbol":965,"bid":966,"ask":967,"last":968,"change":259,"changePercent":9,"volume":259,"openInterest":47,"open_interest":47,"iv":969,"implied_volatility":969,"delta":970,"gamma":971,"theta":972,"vega":973,"rho":974,"in_the_money":40},"CLS   261009C00332500",51.9,58.8,28.4,0.7706,0.930492,0.003267,-0.396981,0.070837,0.057284,{"contract_symbol":976,"symbol":976,"bid":259,"ask":880,"last":184,"change":977,"changePercent":9,"volume":536,"openInterest":366,"open_interest":366,"iv":978,"implied_volatility":978,"delta":979,"gamma":980,"theta":981,"vega":982,"rho":983,"in_the_money":14},"CLS   261009P00332500",-1.09,0.608,-0.032169,0.002235,-0.169082,0.03824,-0.00242,{"strike":985,"call":986,"put":997,"callItm":40,"putItm":14,"isAtm":14},335,{"contract_symbol":987,"symbol":987,"bid":988,"ask":989,"last":990,"change":259,"changePercent":9,"volume":259,"openInterest":254,"open_interest":254,"iv":991,"implied_volatility":991,"delta":992,"gamma":993,"theta":994,"vega":995,"rho":996,"in_the_money":40},"CLS   261009C00335000",52,55.5,41.8,0.7622,0.922631,0.003585,-0.426183,0.076887,0.057152,{"contract_symbol":998,"symbol":998,"bid":450,"ask":999,"last":1000,"change":1001,"changePercent":9,"volume":1002,"openInterest":1003,"open_interest":1003,"iv":1004,"implied_volatility":1004,"delta":1005,"gamma":1006,"theta":1007,"vega":1008,"rho":1009,"in_the_money":14},"CLS   261009P00335000",2.15,0.77,-1.18,9,166,0.5942,-0.036002,0.002509,-0.181258,0.041948,-0.002708,{"strike":1011,"call":1012,"put":1022,"callItm":40,"putItm":14,"isAtm":14},337.5,{"contract_symbol":1013,"symbol":1013,"bid":1014,"ask":1015,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1016,"implied_volatility":1016,"delta":1017,"gamma":1018,"theta":1019,"vega":1020,"rho":1021,"in_the_money":40},"CLS   261009C00337500",47.1,54.1,0.7516,0.914574,0.003918,-0.452878,0.082854,0.057006,{"contract_symbol":1023,"symbol":1023,"bid":123,"ask":1024,"last":535,"change":1025,"changePercent":9,"volume":47,"openInterest":515,"open_interest":515,"iv":1026,"implied_volatility":1026,"delta":1027,"gamma":1028,"theta":1029,"vega":1030,"rho":1031,"in_the_money":14},"CLS   261009P00337500",1.15,-5.92,0.5957,-0.044221,0.002958,-0.214785,0.049578,-0.00333,{"strike":1033,"call":1034,"put":1047,"callItm":40,"putItm":14,"isAtm":14},340,{"contract_symbol":1035,"symbol":1035,"bid":1036,"ask":1037,"last":1038,"change":1039,"changePercent":9,"volume":178,"openInterest":1040,"open_interest":1040,"iv":1041,"implied_volatility":1041,"delta":1042,"gamma":1043,"theta":1044,"vega":1045,"rho":1046,"in_the_money":40},"CLS   261009C00340000",45.9,50.7,46.15,10.15,90,0.7391,0.906268,0.004268,-0.477165,0.088773,0.056842,{"contract_symbol":1048,"symbol":1048,"bid":953,"ask":365,"last":365,"change":1049,"changePercent":9,"volume":1050,"openInterest":1051,"open_interest":1051,"iv":1052,"implied_volatility":1052,"delta":1053,"gamma":1054,"theta":1055,"vega":1056,"rho":1057,"in_the_money":14},"CLS   261009P00340000",-2.04,62,206,0.5956,-0.053289,0.003434,-0.249264,0.057551,-0.004016,{"strike":1059,"call":1060,"put":1071,"callItm":40,"putItm":14,"isAtm":14},342.5,{"contract_symbol":1061,"symbol":1061,"bid":1062,"ask":1063,"last":1064,"change":259,"changePercent":9,"volume":259,"openInterest":47,"open_interest":47,"iv":1065,"implied_volatility":1065,"delta":1066,"gamma":1067,"theta":1068,"vega":1069,"rho":1070,"in_the_money":40},"CLS   261009C00342500",43.9,49.2,30.75,0.7249,0.897661,0.004642,-0.499105,0.094676,0.056656,{"contract_symbol":1072,"symbol":1072,"bid":808,"ask":1073,"last":297,"change":1074,"changePercent":9,"volume":536,"openInterest":1075,"open_interest":1075,"iv":1076,"implied_volatility":1076,"delta":1077,"gamma":1018,"theta":1078,"vega":1079,"rho":1080,"in_the_money":14},"CLS   261009P00342500",1.6,-4.3,29,0.5912,-0.062429,-0.280245,0.06518,-0.004708,{"strike":1082,"call":1083,"put":1095,"callItm":40,"putItm":14,"isAtm":14},345,{"contract_symbol":1084,"symbol":1084,"bid":1085,"ask":1086,"last":1087,"change":259,"changePercent":9,"volume":259,"openInterest":1088,"open_interest":1088,"iv":1089,"implied_volatility":1089,"delta":1090,"gamma":1091,"theta":1092,"vega":1093,"rho":1094,"in_the_money":40},"CLS   261009C00345000",41,46,27.84,45,0.7091,0.888698,0.005041,-0.518729,0.100589,0.056444,{"contract_symbol":1096,"symbol":1096,"bid":259,"ask":1097,"last":61,"change":1098,"changePercent":9,"volume":1099,"openInterest":1086,"open_interest":1086,"iv":1100,"implied_volatility":1100,"delta":1101,"gamma":1102,"theta":1103,"vega":1104,"rho":1105,"in_the_money":14},"CLS   261009P00345000",2.45,-2.81,22,0.5836,-0.071756,0.004421,-0.308097,0.072592,-0.005414,{"strike":1107,"call":1108,"put":1119,"callItm":40,"putItm":14,"isAtm":14},347.5,{"contract_symbol":1109,"symbol":1109,"bid":1110,"ask":1111,"last":1112,"change":259,"changePercent":9,"volume":259,"openInterest":47,"open_interest":47,"iv":1113,"implied_volatility":1113,"delta":1114,"gamma":1115,"theta":1116,"vega":1117,"rho":1118,"in_the_money":40},"CLS   261009C00347500",37.6,44.4,28.85,0.6919,0.879317,0.005473,-0.536041,0.106538,0.056202,{"contract_symbol":1120,"symbol":1120,"bid":905,"ask":1121,"last":880,"change":1122,"changePercent":9,"volume":515,"openInterest":1123,"open_interest":1123,"iv":1124,"implied_volatility":1124,"delta":1125,"gamma":1126,"theta":1127,"vega":1128,"rho":1129,"in_the_money":14},"CLS   261009P00347500",2.7,-3.2,30,0.5733,-0.081374,0.004952,-0.333054,0.079882,-0.006141,{"strike":1131,"call":1132,"put":1145,"callItm":40,"putItm":14,"isAtm":14},350,{"contract_symbol":1133,"symbol":1133,"bid":1134,"ask":1135,"last":1136,"change":1137,"changePercent":9,"volume":47,"openInterest":1138,"open_interest":1138,"iv":1139,"implied_volatility":1139,"delta":1140,"gamma":1141,"theta":1142,"vega":1143,"rho":1144,"in_the_money":40},"CLS   261009C00350000",35.9,41.5,37,11.46,222,0.6732,0.869449,0.005941,-0.551018,0.112544,0.055924,{"contract_symbol":1146,"symbol":1146,"bid":394,"ask":649,"last":1147,"change":1148,"changePercent":9,"volume":1149,"openInterest":1150,"open_interest":1150,"iv":1151,"implied_volatility":1151,"delta":1152,"gamma":1153,"theta":1154,"vega":1155,"rho":1156,"in_the_money":14},"CLS   261009P00350000",1.72,-3.34,44,111,0.5607,-0.09138,0.005522,-0.355255,0.08712,-0.006896,{"strike":1158,"call":1159,"put":1170,"callItm":40,"putItm":14,"isAtm":14},352.5,{"contract_symbol":1160,"symbol":1160,"bid":1161,"ask":1162,"last":1163,"change":259,"changePercent":9,"volume":259,"openInterest":47,"open_interest":47,"iv":1164,"implied_volatility":1164,"delta":1165,"gamma":1166,"theta":1167,"vega":1168,"rho":1169,"in_the_money":40},"CLS   261009C00352500",34.1,39.1,18.25,0.6536,0.858919,0.006454,-0.564119,0.118685,0.055597,{"contract_symbol":1171,"symbol":1171,"bid":394,"ask":1172,"last":1173,"change":1174,"changePercent":9,"volume":1175,"openInterest":266,"open_interest":266,"iv":1176,"implied_volatility":1176,"delta":1177,"gamma":1178,"theta":1179,"vega":1180,"rho":1181,"in_the_money":14},"CLS   261009P00352500",2.55,2.5,-3.5,8,0.5505,-0.103592,0.006166,-0.38241,0.095517,-0.00782,{"strike":1183,"call":1184,"put":1197,"callItm":40,"putItm":14,"isAtm":14},355,{"contract_symbol":1185,"symbol":1185,"bid":1186,"ask":1187,"last":1188,"change":1189,"changePercent":9,"volume":47,"openInterest":1190,"open_interest":1190,"iv":1191,"implied_volatility":1191,"delta":1192,"gamma":1193,"theta":1194,"vega":1195,"rho":1196,"in_the_money":40},"CLS   261009C00355000",31.6,36.9,32.78,9.23,174,0.6387,0.845613,0.007015,-0.58559,0.12607,0.055054,{"contract_symbol":1198,"symbol":1198,"bid":297,"ask":1199,"last":1200,"change":1201,"changePercent":9,"volume":1202,"openInterest":1203,"open_interest":1203,"iv":1204,"implied_volatility":1204,"delta":1205,"gamma":1206,"theta":1207,"vega":1208,"rho":1209,"in_the_money":14},"CLS   261009P00355000",2.3,2.6,-4.4,23,1009,0.5513,-0.121769,0.006911,-0.429854,0.107211,-0.009204,{"strike":1211,"call":1212,"put":1223,"callItm":40,"putItm":14,"isAtm":14},357.5,{"contract_symbol":1213,"symbol":1213,"bid":1214,"ask":1215,"last":1216,"change":259,"changePercent":9,"volume":259,"openInterest":515,"open_interest":515,"iv":1217,"implied_volatility":1217,"delta":1218,"gamma":1219,"theta":1220,"vega":1221,"rho":1222,"in_the_money":40},"CLS   261009C00357500",29.5,34.6,15.38,0.6408,0.825083,0.007581,-0.637056,0.136697,0.053937,{"contract_symbol":1224,"symbol":1224,"bid":450,"ask":1225,"last":1200,"change":1226,"changePercent":9,"volume":366,"openInterest":536,"open_interest":536,"iv":1227,"implied_volatility":1227,"delta":1228,"gamma":1229,"theta":1230,"vega":1231,"rho":1232,"in_the_money":14},"CLS   261009P00357500",4.2,-4.76,0.5502,-0.141089,0.007666,-0.474912,0.11869,-0.010677,{"strike":1234,"call":1235,"put":1248,"callItm":40,"putItm":14,"isAtm":14},360,{"contract_symbol":1236,"symbol":1236,"bid":1237,"ask":1238,"last":1239,"change":1240,"changePercent":9,"volume":178,"openInterest":1241,"open_interest":1241,"iv":1242,"implied_volatility":1242,"delta":1243,"gamma":1244,"theta":1245,"vega":1246,"rho":1247,"in_the_money":40},"CLS   261009C00360000",28.3,32.6,29.94,8.69,55,0.6432,0.803133,0.008128,-0.688029,0.147099,0.052705,{"contract_symbol":1249,"symbol":1249,"bid":1250,"ask":266,"last":1121,"change":1251,"changePercent":9,"volume":1252,"openInterest":1253,"open_interest":1253,"iv":1254,"implied_volatility":1254,"delta":1255,"gamma":1256,"theta":1257,"vega":1258,"rho":1259,"in_the_money":14},"CLS   261009P00360000",2.4,-4.95,303,38,0.545,-0.160637,0.008439,-0.512851,0.129402,-0.012167,{"strike":1261,"call":1262,"put":1273,"callItm":40,"putItm":14,"isAtm":14},362.5,{"contract_symbol":1263,"symbol":1263,"bid":1264,"ask":1265,"last":1266,"change":259,"changePercent":9,"volume":259,"openInterest":1175,"open_interest":1175,"iv":1267,"implied_volatility":1267,"delta":1268,"gamma":1269,"theta":1270,"vega":1271,"rho":1272,"in_the_money":40},"CLS   261009C00362500",25.1,30.6,19.1,0.6415,0.781202,0.008675,-0.730395,0.156571,0.051474,{"contract_symbol":1274,"symbol":1274,"bid":1024,"ask":573,"last":1275,"change":1201,"changePercent":9,"volume":1175,"openInterest":515,"open_interest":515,"iv":1276,"implied_volatility":1276,"delta":1277,"gamma":1278,"theta":1279,"vega":1280,"rho":1281,"in_the_money":14},"CLS   261009P00362500",3.95,0.5362,-0.180695,0.009247,-0.544125,0.139528,-0.013695,{"strike":1283,"call":1284,"put":1296,"callItm":40,"putItm":14,"isAtm":14},365,{"contract_symbol":1285,"symbol":1285,"bid":1286,"ask":1287,"last":1288,"change":1289,"changePercent":9,"volume":198,"openInterest":1086,"open_interest":1086,"iv":1290,"implied_volatility":1290,"delta":1291,"gamma":1292,"theta":1293,"vega":1294,"rho":1295,"in_the_money":40},"CLS   261009C00365000",24.8,29.1,25.97,7.72,0.6362,0.75903,0.009232,-0.764672,0.165267,0.050226,{"contract_symbol":1297,"symbol":1297,"bid":1121,"ask":741,"last":741,"change":1298,"changePercent":9,"volume":380,"openInterest":1299,"open_interest":1299,"iv":1300,"implied_volatility":1300,"delta":1301,"gamma":1302,"theta":1303,"vega":1304,"rho":1305,"in_the_money":14},"CLS   261009P00365000",-6.2,39,0.5268,-0.202521,0.010094,-0.573253,0.149627,-0.015357,{"strike":1307,"call":1308,"put":1321,"callItm":40,"putItm":14,"isAtm":14},367.5,{"contract_symbol":1309,"symbol":1309,"bid":1310,"ask":1311,"last":1312,"change":1313,"changePercent":9,"volume":536,"openInterest":1314,"open_interest":1314,"iv":1315,"implied_volatility":1315,"delta":1316,"gamma":1317,"theta":1318,"vega":1319,"rho":1320,"in_the_money":40},"CLS   261009C00367500",22.2,26,23.17,6.67,13,0.6278,0.736377,0.00981,-0.791152,0.173287,0.048943,{"contract_symbol":1322,"symbol":1322,"bid":298,"ask":1323,"last":1324,"change":1325,"changePercent":9,"volume":741,"openInterest":380,"open_interest":380,"iv":1326,"implied_volatility":1326,"delta":1327,"gamma":1328,"theta":1329,"vega":1330,"rho":1331,"in_the_money":14},"CLS   261009P00367500",4.7,5.09,-5.41,0.5245,-0.229301,0.010895,-0.613344,0.160798,-0.017411,{"strike":1333,"call":1334,"put":1347,"callItm":40,"putItm":14,"isAtm":14},370,{"contract_symbol":1335,"symbol":1335,"bid":1336,"ask":1337,"last":1338,"change":1339,"changePercent":9,"volume":1340,"openInterest":985,"open_interest":985,"iv":1341,"implied_volatility":1341,"delta":1342,"gamma":1343,"theta":1344,"vega":1345,"rho":1346,"in_the_money":40},"CLS   261009C00370000",21.1,24.6,22.82,8.64,19,0.6164,0.713002,0.010418,-0.809944,0.180689,0.047607,{"contract_symbol":1348,"symbol":1348,"bid":277,"ask":1349,"last":1350,"change":1351,"changePercent":9,"volume":409,"openInterest":1075,"open_interest":1075,"iv":1352,"implied_volatility":1352,"delta":1353,"gamma":1354,"theta":1355,"vega":1356,"rho":1357,"in_the_money":14},"CLS   261009P00370000",5.6,4.9,-7.48,0.5278,-0.25999,0.011586,-0.660388,0.172058,-0.019781,{"strike":1359,"call":1360,"put":1372,"callItm":40,"putItm":14,"isAtm":14},372.5,{"contract_symbol":1361,"symbol":1361,"bid":1362,"ask":1363,"last":1364,"change":1365,"changePercent":9,"volume":178,"openInterest":1311,"open_interest":1311,"iv":1366,"implied_volatility":1366,"delta":1367,"gamma":1368,"theta":1369,"vega":1370,"rho":1371,"in_the_money":40},"CLS   261009C00372500",17.8,22.9,19.9,6.03,0.6021,0.688641,0.011067,-0.820998,0.187497,0.0462,{"contract_symbol":1373,"symbol":1373,"bid":1374,"ask":1375,"last":1376,"change":1377,"changePercent":9,"volume":194,"openInterest":194,"open_interest":194,"iv":1378,"implied_volatility":1378,"delta":1379,"gamma":1380,"theta":1381,"vega":1382,"rho":1383,"in_the_money":14},"CLS   261009P00372500",2.95,6.4,6.97,-5.98,0.528,-0.291088,0.012244,-0.698394,0.181896,-0.022186,{"strike":1385,"call":1386,"put":1399,"callItm":40,"putItm":14,"isAtm":14},375,{"contract_symbol":1387,"symbol":1387,"bid":1388,"ask":1389,"last":1390,"change":1391,"changePercent":9,"volume":1392,"openInterest":206,"open_interest":206,"iv":1393,"implied_volatility":1393,"delta":1394,"gamma":1395,"theta":1396,"vega":1397,"rho":1398,"in_the_money":40},"CLS   261009C00375000",16.5,20.7,18.8,5.74,73,0.587,0.662581,0.011733,-0.827263,0.193795,0.044661,{"contract_symbol":1400,"symbol":1400,"bid":907,"ask":178,"last":515,"change":1401,"changePercent":9,"volume":409,"openInterest":515,"open_interest":515,"iv":1402,"implied_volatility":1402,"delta":1403,"gamma":1404,"theta":1405,"vega":1406,"rho":1407,"in_the_money":14},"CLS   261009P00375000",-8.37,0.5258,-0.32295,0.012871,-0.728111,0.190422,-0.024654,{"strike":1409,"call":1410,"put":1422,"callItm":40,"putItm":14,"isAtm":14},377.5,{"contract_symbol":1411,"symbol":1411,"bid":1412,"ask":1413,"last":1414,"change":1415,"changePercent":9,"volume":1002,"openInterest":907,"open_interest":907,"iv":1416,"implied_volatility":1416,"delta":1417,"gamma":1418,"theta":1419,"vega":1420,"rho":1421,"in_the_money":40},"CLS   261009C00377500",14.3,19.8,15.6,4.75,0.5796,0.633173,0.012245,-0.84187,0.199718,0.042839,{"contract_symbol":1423,"symbol":1423,"bid":1424,"ask":536,"last":1425,"change":1426,"changePercent":9,"volume":366,"openInterest":266,"open_interest":266,"iv":1427,"implied_volatility":1427,"delta":1428,"gamma":1429,"theta":1430,"vega":1431,"rho":1432,"in_the_money":14},"CLS   261009P00377500",6.8,6.45,-23.55,0.5259,-0.356709,0.013368,-0.756607,0.197819,-0.027284,{"strike":1434,"call":1435,"put":1449,"callItm":40,"putItm":14,"isAtm":14},380,{"contract_symbol":1436,"symbol":1436,"bid":1437,"ask":1438,"last":1439,"change":1440,"changePercent":9,"volume":1441,"openInterest":1442,"open_interest":1442,"iv":1443,"implied_volatility":1443,"delta":1444,"gamma":1445,"theta":1446,"vega":1447,"rho":1448,"in_the_money":40},"CLS   261009C00380000",14.8,16.6,15.7,4.95,80,88,0.5827,0.601155,0.01249,-0.867748,0.204782,0.040773,{"contract_symbol":1450,"symbol":1450,"bid":1451,"ask":1452,"last":1453,"change":1454,"changePercent":9,"volume":1311,"openInterest":298,"open_interest":298,"iv":1455,"implied_volatility":1455,"delta":1456,"gamma":1457,"theta":1458,"vega":1459,"rho":1460,"in_the_money":14},"CLS   261009P00380000",6.6,9.5,8.09,-15.51,0.5231,-0.390931,0.013837,-0.774768,0.203662,-0.029952,{"strike":1462,"call":1463,"put":1475,"callItm":40,"putItm":14,"isAtm":14},382.5,{"contract_symbol":1464,"symbol":1464,"bid":1465,"ask":1466,"last":1467,"change":1468,"changePercent":9,"volume":515,"openInterest":907,"open_interest":907,"iv":1469,"implied_volatility":1469,"delta":1470,"gamma":1471,"theta":1472,"vega":1473,"rho":1474,"in_the_money":40},"CLS   261009C00382500",12.5,17,12.95,3.75,0.5847,0.569063,0.01267,-0.886298,0.208442,0.03869,{"contract_symbol":1476,"symbol":1476,"bid":1477,"ask":1478,"last":1479,"change":1480,"changePercent":9,"volume":1481,"openInterest":47,"open_interest":47,"iv":1482,"implied_volatility":1482,"delta":1483,"gamma":1484,"theta":1485,"vega":1486,"rho":1487,"in_the_money":14},"CLS   261009P00382500",8.4,10.3,9.35,-13.35,50,0.5161,-0.425802,0.014319,-0.780513,0.207951,-0.032669,{"strike":1489,"call":1490,"put":1504,"callItm":40,"putItm":14,"isAtm":40},385,{"contract_symbol":1491,"symbol":1491,"bid":1492,"ask":1493,"last":1494,"change":1495,"changePercent":9,"volume":1496,"openInterest":1497,"open_interest":1497,"iv":1498,"implied_volatility":1498,"delta":1499,"gamma":1500,"theta":1501,"vega":1502,"rho":1503,"in_the_money":40},"CLS   261009C00385000",12.1,13.8,13.21,4.91,43,87,0.5828,0.536976,0.012849,-0.893066,0.210712,0.036608,{"contract_symbol":1505,"symbol":1505,"bid":1506,"ask":1507,"last":1508,"change":9,"changePercent":9,"volume":988,"openInterest":259,"open_interest":259,"iv":1509,"implied_volatility":1509,"delta":1510,"gamma":1511,"theta":1512,"vega":1513,"rho":1514,"in_the_money":14},"CLS   261009P00385000",9.2,11.2,10.18,0.505,-0.461912,0.014824,-0.773681,0.210656,-0.035475,{"strike":1516,"call":1517,"put":1529,"callItm":14,"putItm":40,"isAtm":40},387.5,{"contract_symbol":1518,"symbol":1518,"bid":1002,"ask":1519,"last":1520,"change":1521,"changePercent":9,"volume":1522,"openInterest":1496,"open_interest":1496,"iv":1523,"implied_volatility":1523,"delta":1524,"gamma":1525,"theta":1526,"vega":1527,"rho":1528,"in_the_money":14},"CLS   261009C00387500",14.4,11.6,4.1,15,0.5788,0.50455,0.012992,-0.890768,0.211608,0.034494,{"contract_symbol":1530,"symbol":1530,"bid":1531,"ask":1314,"last":1532,"change":9,"changePercent":9,"volume":266,"openInterest":259,"open_interest":259,"iv":1533,"implied_volatility":1533,"delta":1534,"gamma":1535,"theta":1536,"vega":1537,"rho":1538,"in_the_money":40},"CLS   261009P00387500",9.1,11.92,0.508,-0.498964,0.014805,-0.781772,0.211621,-0.038422,{"strike":1540,"call":1541,"put":1554,"callItm":14,"putItm":40,"isAtm":14},390,{"contract_symbol":1542,"symbol":1542,"bid":1543,"ask":1520,"last":1544,"change":1545,"changePercent":9,"volume":1546,"openInterest":1547,"open_interest":1547,"iv":1548,"implied_volatility":1548,"delta":1549,"gamma":1550,"theta":1551,"vega":1552,"rho":1553,"in_the_money":14},"CLS   261009C00390000",9.9,10.2,2.9,238,161,0.5778,0.472162,0.012984,-0.887081,0.211106,0.032355,{"contract_symbol":1555,"symbol":1555,"bid":1556,"ask":366,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1557,"implied_volatility":1557,"delta":1558,"gamma":1559,"theta":1560,"vega":1561,"rho":1562,"in_the_money":40},"CLS   261009P00390000",10.6,0.5251,-0.53365,0.014272,-0.805212,0.210868,-0.041271,{"strike":1564,"call":1565,"put":1576,"callItm":14,"putItm":40,"isAtm":14},392.5,{"contract_symbol":1566,"symbol":1566,"bid":1567,"ask":1492,"last":1568,"change":1569,"changePercent":9,"volume":1002,"openInterest":515,"open_interest":515,"iv":1570,"implied_volatility":1570,"delta":1571,"gamma":1572,"theta":1573,"vega":1574,"rho":1575,"in_the_money":14},"CLS   261009C00392500",8.8,7.8,2.8,0.5747,0.439713,0.012938,-0.874286,0.2092,0.030206,{"contract_symbol":1577,"symbol":1577,"bid":1578,"ask":1579,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1580,"implied_volatility":1580,"delta":1581,"gamma":1582,"theta":1583,"vega":1584,"rho":1585,"in_the_money":40},"CLS   261009P00392500",12.3,17.4,0.5382,-0.566369,0.01378,-0.816834,0.208686,-0.043977,{"strike":1587,"call":1588,"put":1596,"callItm":14,"putItm":40,"isAtm":14},395,{"contract_symbol":1589,"symbol":1589,"bid":1568,"ask":1002,"last":1567,"change":408,"changePercent":9,"volume":1136,"openInterest":1253,"open_interest":1253,"iv":1590,"implied_volatility":1590,"delta":1591,"gamma":1592,"theta":1593,"vega":1594,"rho":1595,"in_the_money":14},"CLS   261009C00395000",0.5696,0.407101,0.012845,-0.852684,0.205858,0.028038,{"contract_symbol":1597,"symbol":1597,"bid":1598,"ask":1599,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1600,"implied_volatility":1600,"delta":1601,"gamma":1602,"theta":1603,"vega":1604,"rho":1605,"in_the_money":40},"CLS   261009P00395000",13.7,18.9,0.5477,-0.597726,0.013318,-0.817446,0.20524,-0.046583,{"strike":1607,"call":1608,"put":1618,"callItm":14,"putItm":40,"isAtm":14},397.5,{"contract_symbol":1609,"symbol":1609,"bid":628,"ask":1544,"last":1610,"change":1611,"changePercent":9,"volume":190,"openInterest":47,"open_interest":47,"iv":1612,"implied_volatility":1612,"delta":1613,"gamma":1614,"theta":1615,"vega":1616,"rho":1617,"in_the_money":14},"CLS   261009C00397500",7.9,4.72,0.5684,0.375784,0.012585,-0.831973,0.201279,0.025933,{"contract_symbol":1619,"symbol":1619,"bid":1620,"ask":1621,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1622,"implied_volatility":1622,"delta":1623,"gamma":1624,"theta":1625,"vega":1626,"rho":1627,"in_the_money":40},"CLS   261009P00397500",15.1,20.5,0.5535,-0.628212,0.012879,-0.807504,0.200596,-0.049126,{"strike":1629,"call":1630,"put":1641,"callItm":14,"putItm":40,"isAtm":14},400,{"contract_symbol":1631,"symbol":1631,"bid":1375,"ask":178,"last":1632,"change":1633,"changePercent":9,"volume":1634,"openInterest":1190,"open_interest":1190,"iv":1635,"implied_volatility":1635,"delta":1636,"gamma":1637,"theta":1638,"vega":1639,"rho":1640,"in_the_money":14},"CLS   261009C00400000",6.76,3.16,137,0.5653,0.34476,0.012282,-0.803339,0.19539,0.023843,{"contract_symbol":1642,"symbol":1642,"bid":1643,"ask":1644,"last":1645,"change":1646,"changePercent":9,"volume":47,"openInterest":47,"open_interest":47,"iv":1647,"implied_volatility":1647,"delta":1648,"gamma":1649,"theta":1650,"vega":1651,"rho":1652,"in_the_money":40},"CLS   261009P00400000",17.6,21.8,22.15,-15.16,0.5558,-0.65825,0.012452,-0.787171,0.194745,-0.051637,{"strike":1654,"call":1655,"put":1666,"callItm":14,"putItm":40,"isAtm":14},402.5,{"contract_symbol":1656,"symbol":1656,"bid":420,"ask":1657,"last":1658,"change":1659,"changePercent":9,"volume":47,"openInterest":1466,"open_interest":1466,"iv":1660,"implied_volatility":1660,"delta":1661,"gamma":1662,"theta":1663,"vega":1664,"rho":1665,"in_the_money":14},"CLS   261009C00402500",8.1,5.24,1.75,0.5585,0.31326,0.011962,-0.763603,0.187991,0.021717,{"contract_symbol":1667,"symbol":1667,"bid":1668,"ask":1669,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1670,"implied_volatility":1670,"delta":1671,"gamma":1672,"theta":1673,"vega":1674,"rho":1675,"in_the_money":40},"CLS   261009P00402500",18.7,23.8,0.5544,-0.68824,0.012027,-0.756331,0.187602,-0.054144,{"strike":1677,"call":1678,"put":1689,"callItm":14,"putItm":40,"isAtm":14},405,{"contract_symbol":1679,"symbol":1679,"bid":1680,"ask":1349,"last":1681,"change":1682,"changePercent":9,"volume":190,"openInterest":1075,"open_interest":1075,"iv":1683,"implied_volatility":1683,"delta":1684,"gamma":1685,"theta":1686,"vega":1687,"rho":1688,"in_the_money":14},"CLS   261009C00405000",4.6,5.4,1.8,0.552,0.282628,0.011548,-0.720062,0.179371,0.019638,{"contract_symbol":1690,"symbol":1690,"bid":1691,"ask":1692,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1176,"implied_volatility":1176,"delta":1693,"gamma":1694,"theta":1695,"vega":1696,"rho":1697,"in_the_money":40},"CLS   261009P00405000",20.8,25.6,-0.717977,0.011568,-0.717347,0.179186,-0.056638,{"strike":1699,"call":1700,"put":1709,"callItm":14,"putItm":40,"isAtm":14},407.5,{"contract_symbol":1701,"symbol":1701,"bid":1199,"ask":1375,"last":1702,"change":9,"changePercent":9,"volume":178,"openInterest":259,"open_interest":259,"iv":1703,"implied_volatility":1703,"delta":1704,"gamma":1705,"theta":1706,"vega":1707,"rho":1708,"in_the_money":14},"CLS   261009C00407500",4.97,0.5571,0.257984,0.010932,-0.694331,0.17137,0.017943,{"contract_symbol":1710,"symbol":1710,"bid":1711,"ask":1712,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":905,"implied_volatility":905,"delta":1713,"gamma":1714,"theta":1715,"vega":1716,"rho":1717,"in_the_money":40},"CLS   261009P00407500",22.6,27.1,-0.745049,0.011006,-0.681225,0.170318,-0.058962,{"strike":1719,"call":1720,"put":1731,"callItm":14,"putItm":40,"isAtm":14},410,{"contract_symbol":1721,"symbol":1721,"bid":1722,"ask":1323,"last":741,"change":68,"changePercent":9,"volume":1723,"openInterest":1724,"open_interest":1724,"iv":1725,"implied_volatility":1725,"delta":1726,"gamma":1727,"theta":1728,"vega":1729,"rho":1730,"in_the_money":14},"CLS   261009C00410000",3.6,83,74,0.5632,0.235481,0.010298,-0.668396,0.163194,0.016391,{"contract_symbol":1732,"symbol":1732,"bid":1733,"ask":1734,"last":1735,"change":9,"changePercent":9,"volume":380,"openInterest":259,"open_interest":259,"iv":1736,"implied_volatility":1736,"delta":1737,"gamma":1738,"theta":1739,"vega":1740,"rho":1741,"in_the_money":40},"CLS   261009P00410000",24.7,29.7,28.9,0.5543,-0.76843,0.010366,-0.651777,0.161685,-0.061044,{"strike":1743,"call":1744,"put":1757,"callItm":14,"putItm":40,"isAtm":14},412.5,{"contract_symbol":1745,"symbol":1745,"bid":1746,"ask":1747,"last":1748,"change":1749,"changePercent":9,"volume":198,"openInterest":1750,"open_interest":1750,"iv":1751,"implied_volatility":1751,"delta":1752,"gamma":1753,"theta":1754,"vega":1755,"rho":1756,"in_the_money":14},"CLS   261009C00412500",0.95,7.1,3.58,0.33,27,0.5662,0.213344,0.009684,-0.635376,0.154298,0.014866,{"contract_symbol":1758,"symbol":1758,"bid":1759,"ask":1760,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1761,"implied_volatility":1761,"delta":1762,"gamma":1763,"theta":1764,"vega":1765,"rho":1766,"in_the_money":40},"CLS   261009P00412500",26.6,31.7,0.557,-0.790813,0.009731,-0.617908,0.15253,-0.063058,{"strike":1768,"call":1769,"put":1779,"callItm":14,"putItm":40,"isAtm":14},415,{"contract_symbol":1770,"symbol":1770,"bid":1771,"ask":277,"last":266,"change":716,"changePercent":9,"volume":1772,"openInterest":1340,"open_interest":1340,"iv":1773,"implied_volatility":1773,"delta":1774,"gamma":1775,"theta":1776,"vega":1777,"rho":1778,"in_the_money":14},"CLS   261009C00415000",2.75,217,0.566,0.191318,0.009077,-0.595024,0.144559,0.013349,{"contract_symbol":1780,"symbol":1780,"bid":1075,"ask":1781,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1782,"implied_volatility":1782,"delta":1783,"gamma":1784,"theta":1785,"vega":1786,"rho":1787,"in_the_money":40},"CLS   261009P00415000",33.8,0.5564,-0.813109,0.009101,-0.576577,0.14249,-0.065066,{"strike":1789,"call":1790,"put":1799,"callItm":14,"putItm":40,"isAtm":14},417.5,{"contract_symbol":1791,"symbol":1791,"bid":420,"ask":408,"last":1792,"change":9,"changePercent":9,"volume":298,"openInterest":259,"open_interest":259,"iv":1793,"implied_volatility":1793,"delta":1794,"gamma":1795,"theta":1796,"vega":1797,"rho":1798,"in_the_money":14},"CLS   261009C00417500",2.11,0.5644,0.170202,0.008459,-0.551349,0.134336,0.011892,{"contract_symbol":1800,"symbol":1800,"bid":1265,"ask":1134,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1801,"implied_volatility":1801,"delta":1802,"gamma":1803,"theta":1804,"vega":1805,"rho":1806,"in_the_money":40},"CLS   261009P00417500",0.5519,-0.835607,0.008458,-0.527272,0.131363,-0.067089,{"strike":1808,"call":1809,"put":1819,"callItm":14,"putItm":40,"isAtm":14},420,{"contract_symbol":1810,"symbol":1810,"bid":1073,"ask":266,"last":1811,"change":1812,"changePercent":9,"volume":857,"openInterest":1442,"open_interest":1442,"iv":1813,"implied_volatility":1813,"delta":1814,"gamma":1815,"theta":1816,"vega":1817,"rho":1818,"in_the_money":14},"CLS   261009C00420000",2.28,0.18,0.5695,0.153777,0.007846,-0.520819,0.125741,0.010751,{"contract_symbol":1820,"symbol":1820,"bid":1821,"ask":1822,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1823,"implied_volatility":1823,"delta":1824,"gamma":1825,"theta":1826,"vega":1827,"rho":1828,"in_the_money":40},"CLS   261009P00420000",32.5,38.1,0.5429,-0.858656,0.00778,-0.469146,0.118835,-0.069152,{"strike":1830,"call":1831,"put":1840,"callItm":14,"putItm":40,"isAtm":14},422.5,{"contract_symbol":1832,"symbol":1832,"bid":394,"ask":1833,"last":1659,"change":259,"changePercent":9,"volume":259,"openInterest":266,"open_interest":266,"iv":1834,"implied_volatility":1834,"delta":1835,"gamma":1836,"theta":1837,"vega":1838,"rho":1839,"in_the_money":14},"CLS   261009C00422500",5.3,0.5781,0.140298,0.007269,-0.497076,0.118238,0.009812,{"contract_symbol":1841,"symbol":1841,"bid":1842,"ask":1843,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1844,"implied_volatility":1844,"delta":1845,"gamma":1846,"theta":1847,"vega":1848,"rho":1849,"in_the_money":40},"CLS   261009P00422500",35.3,40.3,0.5343,-0.879713,0.007069,-0.413042,0.106292,-0.071083,{"strike":1851,"call":1852,"put":1863,"callItm":14,"putItm":40,"isAtm":14},425,{"contract_symbol":1853,"symbol":1853,"bid":1854,"ask":1173,"last":1855,"change":1856,"changePercent":9,"volume":423,"openInterest":1314,"open_interest":1314,"iv":1857,"implied_volatility":1857,"delta":1858,"gamma":1859,"theta":1860,"vega":1861,"rho":1862,"in_the_money":14},"CLS   261009C00425000",1.35,2.2,0.87,0.5854,0.127565,0.006724,-0.471494,0.110753,0.008925,{"contract_symbol":1864,"symbol":1864,"bid":1865,"ask":1866,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1867,"implied_volatility":1867,"delta":1868,"gamma":1869,"theta":1870,"vega":1871,"rho":1872,"in_the_money":40},"CLS   261009P00425000",37.2,42.6,0.5448,-0.890394,0.00649,-0.394141,0.099488,-0.072303,{"strike":1874,"call":1875,"put":1883,"callItm":14,"putItm":40,"isAtm":14},427.5,{"contract_symbol":1876,"symbol":1876,"bid":394,"ask":266,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1877,"implied_volatility":1877,"delta":1878,"gamma":1879,"theta":1880,"vega":1881,"rho":1882,"in_the_money":14},"CLS   261009C00427500",0.5905,0.115102,0.006201,-0.442433,0.103028,0.008057,{"contract_symbol":1884,"symbol":1884,"bid":1885,"ask":1886,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1887,"implied_volatility":1887,"delta":1888,"gamma":1889,"theta":1890,"vega":1891,"rho":1892,"in_the_money":40},"CLS   261009P00427500",39.6,44.8,0.5617,-0.897152,0.006012,-0.388113,0.095018,-0.073253,{"strike":1894,"call":1895,"put":1905,"callItm":14,"putItm":40,"isAtm":14},430,{"contract_symbol":1896,"symbol":1896,"bid":365,"ask":1897,"last":1898,"change":808,"changePercent":9,"volume":1002,"openInterest":1750,"open_interest":1750,"iv":1899,"implied_volatility":1899,"delta":1900,"gamma":1901,"theta":1902,"vega":1903,"rho":1904,"in_the_money":14},"CLS   261009C00430000",2.35,1.45,0.5932,0.102804,0.005691,-0.40975,0.094989,0.007202,{"contract_symbol":1906,"symbol":1906,"bid":1907,"ask":1908,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1909,"implied_volatility":1909,"delta":1910,"gamma":1911,"theta":1912,"vega":1913,"rho":1914,"in_the_money":40},"CLS   261009P00430000",41.1,46.9,0.5783,-0.903238,0.005584,-0.382218,0.090877,-0.074155,{"strike":1916,"call":1917,"put":1926,"callItm":14,"putItm":40,"isAtm":14},432.5,{"contract_symbol":1918,"symbol":1918,"bid":259,"ask":1919,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1920,"implied_volatility":1920,"delta":1921,"gamma":1922,"theta":1923,"vega":1924,"rho":1925,"in_the_money":14},"CLS   261009C00432500",4.8,0.593,0.090561,0.005186,-0.373212,0.086539,0.00635,{"contract_symbol":1927,"symbol":1927,"bid":1928,"ask":1929,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1004,"implied_volatility":1004,"delta":1930,"gamma":1931,"theta":1932,"vega":1933,"rho":1934,"in_the_money":40},"CLS   261009P00432500",43.8,48.9,-0.908981,0.005195,-0.375353,0.086864,-0.075032,{"strike":1936,"call":1937,"put":1947,"callItm":14,"putItm":40,"isAtm":14},435,{"contract_symbol":1938,"symbol":1938,"bid":855,"ask":420,"last":1939,"change":1940,"changePercent":9,"volume":266,"openInterest":955,"open_interest":955,"iv":1941,"implied_volatility":1941,"delta":1942,"gamma":1943,"theta":1944,"vega":1945,"rho":1946,"in_the_money":14},"CLS   261009C00435000",1.26,0.21,0.5895,0.078244,0.004675,-0.332458,0.077547,0.005493,{"contract_symbol":1948,"symbol":1948,"bid":1949,"ask":1950,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1951,"implied_volatility":1951,"delta":1952,"gamma":1953,"theta":1954,"vega":1955,"rho":1956,"in_the_money":40},"CLS   261009P00435000",46.2,52.3,0.6092,-0.914424,0.00484,-0.367558,0.082962,-0.075887,{"strike":1958,"call":1959,"put":1967,"callItm":14,"putItm":40,"isAtm":14},437.5,{"contract_symbol":1960,"symbol":1960,"bid":450,"ask":554,"last":808,"change":9,"changePercent":9,"volume":907,"openInterest":259,"open_interest":259,"iv":1961,"implied_volatility":1961,"delta":1962,"gamma":1963,"theta":1964,"vega":1965,"rho":1966,"in_the_money":14},"CLS   261009C00437500",0.582,0.065767,0.004145,-0.287279,0.067873,0.004624,{"contract_symbol":1968,"symbol":1968,"bid":1969,"ask":1970,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1971,"implied_volatility":1971,"delta":1972,"gamma":1973,"theta":1974,"vega":1975,"rho":1976,"in_the_money":40},"CLS   261009P00437500",48.4,54.7,0.6234,-0.919605,0.004512,-0.358866,0.079155,-0.076723,{"strike":1978,"call":1979,"put":1990,"callItm":14,"putItm":40,"isAtm":14},440,{"contract_symbol":1980,"symbol":1980,"bid":739,"ask":47,"last":1981,"change":1982,"changePercent":9,"volume":1983,"openInterest":1202,"open_interest":1202,"iv":1984,"implied_volatility":1984,"delta":1985,"gamma":1986,"theta":1987,"vega":1988,"rho":1989,"in_the_money":14},"CLS   261009C00440000",0.57,-0.53,242,0.5746,0.054702,0.003634,-0.245516,0.058756,0.003852,{"contract_symbol":1991,"symbol":1991,"bid":1992,"ask":1993,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1994,"implied_volatility":1994,"delta":1995,"gamma":1996,"theta":1997,"vega":1998,"rho":1999,"in_the_money":40},"CLS   261009P00440000",50.5,57.1,0.6368,-0.924555,0.00421,-0.349301,0.075429,-0.077542,{"strike":2001,"call":2002,"put":2011,"callItm":14,"putItm":40,"isAtm":14},442.5,{"contract_symbol":2003,"symbol":2003,"bid":259,"ask":2004,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":2005,"implied_volatility":2005,"delta":2006,"gamma":2007,"theta":2008,"vega":2009,"rho":2010,"in_the_money":14},"CLS   261009C00442500",3.3,0.583,0.049748,0.003321,-0.231042,0.054489,0.003503,{"contract_symbol":2012,"symbol":2012,"bid":2013,"ask":2014,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":2015,"implied_volatility":2015,"delta":2016,"gamma":2017,"theta":2018,"vega":2019,"rho":2020,"in_the_money":40},"CLS   261009P00442500",53.3,59.5,0.6493,-0.929302,0.003928,-0.338882,0.071768,-0.078346,{"strike":2022,"call":2023,"put":2033,"callItm":14,"putItm":40,"isAtm":14},445,{"contract_symbol":2024,"symbol":2024,"bid":739,"ask":495,"last":2025,"change":2026,"changePercent":9,"volume":2027,"openInterest":47,"open_interest":47,"iv":1052,"implied_volatility":1052,"delta":2028,"gamma":2029,"theta":2030,"vega":2031,"rho":2032,"in_the_money":14},"CLS   261009C00445000",0.67,-1.71,11,0.046488,0.00308,-0.223544,0.051612,0.003272,{"contract_symbol":2034,"symbol":2034,"bid":2035,"ask":2036,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":2037,"implied_volatility":2037,"delta":2038,"gamma":2039,"theta":2040,"vega":2041,"rho":2042,"in_the_money":40},"CLS   261009P00445000",55.3,61.9,0.6609,-0.933872,0.003665,-0.327621,0.068162,-0.079138,{"strike":2044,"call":2045,"put":2053,"callItm":14,"putItm":40,"isAtm":14},447.5,{"contract_symbol":2046,"symbol":2046,"bid":259,"ask":1172,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":2047,"implied_volatility":2047,"delta":2048,"gamma":2049,"theta":2050,"vega":2051,"rho":2052,"in_the_money":14},"CLS   261009C00447500",0.6073,0.043361,0.002855,-0.215541,0.048799,0.003052,{"contract_symbol":2054,"symbol":2054,"bid":2055,"ask":2056,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":2057,"implied_volatility":2057,"delta":2058,"gamma":2059,"theta":2060,"vega":2061,"rho":2062,"in_the_money":40},"CLS   261009P00447500",58.1,64.3,0.6717,-0.938286,0.003418,-0.315526,0.064596,-0.079918,{"strike":2064,"call":2065,"put":2073,"callItm":14,"putItm":40,"isAtm":14},450,{"contract_symbol":2066,"symbol":2066,"bid":394,"ask":47,"last":298,"change":259,"changePercent":9,"volume":259,"openInterest":178,"open_interest":178,"iv":2067,"implied_volatility":2067,"delta":2068,"gamma":2069,"theta":2070,"vega":2071,"rho":2072,"in_the_money":14},"CLS   261009C00450000",0.6184,0.040353,0.002646,-0.207037,0.046039,0.002839,{"contract_symbol":2074,"symbol":2074,"bid":2075,"ask":2076,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":2077,"implied_volatility":2077,"delta":2078,"gamma":2079,"theta":2080,"vega":2081,"rho":2082,"in_the_money":40},"CLS   261009P00450000",60,66.8,0.6814,-0.942565,0.003184,-0.302595,0.061059,-0.080688,{"strike":2084,"call":2085,"put":2094,"callItm":14,"putItm":40,"isAtm":14},452.5,{"contract_symbol":2086,"symbol":2086,"bid":259,"ask":2087,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":2088,"implied_volatility":2088,"delta":2089,"gamma":2090,"theta":2091,"vega":2092,"rho":2093,"in_the_money":14},"CLS   261009C00452500",4.4,0.6286,0.037448,0.002449,-0.198032,0.043321,0.002634,{"contract_symbol":2095,"symbol":2095,"bid":2096,"ask":2097,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":2098,"implied_volatility":2098,"delta":2099,"gamma":2100,"theta":2101,"vega":2102,"rho":2103,"in_the_money":40},"CLS   261009P00452500",62.9,69.2,0.6902,-0.946726,0.002963,-0.288823,0.057538,-0.08145,{"strike":2105,"call":2106,"put":2114,"callItm":14,"putItm":40,"isAtm":14},455,{"contract_symbol":2107,"symbol":2107,"bid":259,"ask":1680,"last":47,"change":259,"changePercent":9,"volume":259,"openInterest":266,"open_interest":266,"iv":2108,"implied_volatility":2108,"delta":2109,"gamma":2110,"theta":2111,"vega":2112,"rho":2113,"in_the_money":14},"CLS   261009C00455000",0.6379,0.034635,0.002264,-0.188524,0.040637,0.002436,{"contract_symbol":2115,"symbol":2115,"bid":2116,"ask":2117,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":2118,"implied_volatility":2118,"delta":2119,"gamma":2120,"theta":2121,"vega":2122,"rho":2123,"in_the_money":40},"CLS   261009P00455000",64.5,71.7,0.6979,-0.950787,0.002751,-0.274198,0.054021,-0.082205,{"strike":2125,"call":2126,"put":2134,"callItm":14,"putItm":40,"isAtm":14},457.5,{"contract_symbol":2127,"symbol":2127,"bid":259,"ask":334,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":2128,"implied_volatility":2128,"delta":2129,"gamma":2130,"theta":2131,"vega":2132,"rho":2133,"in_the_money":14},"CLS   261009C00457500",0.6464,0.0319,0.002088,-0.178506,0.037975,0.002244,{"contract_symbol":2135,"symbol":2135,"bid":2136,"ask":2137,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":2138,"implied_volatility":2138,"delta":2139,"gamma":2140,"theta":2141,"vega":2142,"rho":2143,"in_the_money":40},"CLS   261009P00457500",67.3,74.1,0.7045,-0.954765,0.002547,-0.258698,0.050492,-0.082953,{"strike":2145,"call":2146,"put":2154,"callItm":14,"putItm":40,"isAtm":14},460,{"contract_symbol":2147,"symbol":2147,"bid":259,"ask":264,"last":128,"change":259,"changePercent":9,"volume":259,"openInterest":741,"open_interest":741,"iv":2148,"implied_volatility":2148,"delta":2149,"gamma":2150,"theta":2151,"vega":2152,"rho":2153,"in_the_money":14},"CLS   261009C00460000",0.6538,0.029233,0.00192,-0.167966,0.035325,0.002056,{"contract_symbol":2155,"symbol":2155,"bid":2156,"ask":2157,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":2158,"implied_volatility":2158,"delta":2159,"gamma":2160,"theta":2161,"vega":2162,"rho":2163,"in_the_money":40},"CLS   261009P00460000",69.6,76.6,0.7098,-0.958675,0.00235,-0.242292,0.046937,-0.083697,{"strike":2165,"call":2166,"put":2174,"callItm":14,"putItm":40,"isAtm":14},465,{"contract_symbol":2167,"symbol":2167,"bid":259,"ask":2087,"last":855,"change":259,"changePercent":9,"volume":259,"openInterest":47,"open_interest":47,"iv":2168,"implied_volatility":2168,"delta":2169,"gamma":2170,"theta":2171,"vega":2172,"rho":2173,"in_the_money":14},"CLS   261009C00465000",0.6653,0.024057,0.001603,-0.145242,0.030018,0.001693,{"contract_symbol":2175,"symbol":2175,"bid":2176,"ask":2177,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":2178,"implied_volatility":2178,"delta":2179,"gamma":2180,"theta":2181,"vega":2182,"rho":2183,"in_the_money":40},"CLS   261009P00465000",75.2,81.6,0.716,-0.96636,0.001969,-0.206584,0.039675,-0.085174,{"strike":2185,"call":2186,"put":2194,"callItm":14,"putItm":40,"isAtm":14},470,{"contract_symbol":2187,"symbol":2187,"bid":259,"ask":2087,"last":855,"change":259,"changePercent":9,"volume":259,"openInterest":266,"open_interest":266,"iv":2188,"implied_volatility":2188,"delta":2189,"gamma":2190,"theta":2191,"vega":2192,"rho":2193,"in_the_money":14},"CLS   261009C00470000",0.6712,0.019019,0.001303,-0.120121,0.024609,0.001339,{"contract_symbol":2195,"symbol":2195,"bid":2196,"ask":2197,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":2198,"implied_volatility":2198,"delta":2199,"gamma":2200,"theta":2201,"vega":2202,"rho":2203,"in_the_money":40},"CLS   261009P00470000",80.1,86.5,0.7145,-0.97399,0.001594,-0.166523,0.032049,-0.086647,{"strike":2205,"call":2206,"put":2214,"callItm":14,"putItm":40,"isAtm":14},475,{"contract_symbol":2207,"symbol":2207,"bid":259,"ask":277,"last":855,"change":259,"changePercent":9,"volume":259,"openInterest":907,"open_interest":907,"iv":2208,"implied_volatility":2208,"delta":2209,"gamma":2210,"theta":2211,"vega":2212,"rho":2213,"in_the_money":14},"CLS   261009C00475000",0.669,0.014013,0.001006,-0.092166,0.018945,0.000988,{"contract_symbol":2215,"symbol":2215,"bid":2216,"ask":2217,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":2218,"implied_volatility":2218,"delta":2219,"gamma":2220,"theta":2221,"vega":2222,"rho":2223,"in_the_money":40},"CLS   261009P00475000",85.3,91.5,0.7024,-0.981596,0.001211,-0.122238,0.02393,-0.088119,{"strike":2225,"call":2226,"put":2234,"callItm":14,"putItm":40,"isAtm":14},480,{"contract_symbol":2227,"symbol":2227,"bid":394,"ask":180,"last":394,"change":259,"changePercent":9,"volume":1314,"openInterest":857,"open_interest":857,"iv":2228,"implied_volatility":2228,"delta":2229,"gamma":2230,"theta":2231,"vega":2232,"rho":2233,"in_the_money":14},"CLS   261009C00480000",0.6527,0.008878,0.000694,-0.060481,0.012741,0.000627,{"contract_symbol":2235,"symbol":2235,"bid":1040,"ask":2236,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":2237,"implied_volatility":2237,"delta":2238,"gamma":2239,"theta":2240,"vega":2241,"rho":2242,"in_the_money":40},"CLS   261009P00480000",96.5,0.6789,-0.988576,0.000831,-0.078378,0.015876,-0.089549,{"strike":2244,"call":2245,"put":2253,"callItm":14,"putItm":40,"isAtm":14},485,{"contract_symbol":2246,"symbol":2246,"bid":259,"ask":831,"last":393,"change":765,"changePercent":9,"volume":198,"openInterest":1088,"open_interest":1088,"iv":2247,"implied_volatility":2247,"delta":2248,"gamma":2249,"theta":2250,"vega":2251,"rho":2252,"in_the_money":14},"CLS   261009C00485000",0.6634,0.007247,0.000571,-0.051421,0.010658,0.000512,{"contract_symbol":2254,"symbol":2254,"bid":2255,"ask":2256,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":2257,"implied_volatility":2257,"delta":2258,"gamma":2259,"theta":2260,"vega":2261,"rho":2262,"in_the_money":40},"CLS   261009P00485000",94.8,101.5,0.6449,-0.994097,0.00049,-0.041694,0.00889,-0.090878,"2026-10-02T23:10:50.253117+00:00"]