[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CME":3,"homepage-market-summary":34,"stock-options-CME":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CME","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},"CME Group Inc.","Nasdaq",null,"SECURITY & COMMODITY BROKERS, DEALERS, EXCHANGES & SERVICES","Based in Chicago, CME Group operates exchanges giving investors, suppliers, and businesses the ability to trade futures and derivatives based on interest rates, equity indexes, foreign currencies, energy, metals, and commodities. The Chicago Mercantile Exchange was founded in 1898 and in 2002 completed its IPO. Since then, CME Group has consolidated parts of the industry by merging with crosstown rival CBOT Holdings in 2007 before acquiring Nymex Holdings in 2008 and NEX in 2018. In addition, the company has a 27% stake in S&P Dow Jones Indexes, making the Chicago Mercantile Exchange the exclusive venue to trade and clear S&P futures contracts. Through CME's acquisition of NEX, it also expanded into cash foreign exchange, fixed-income trading, and collateral optimization.","3,875","Chicago, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.9761,5.2,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},263.14,265.41,260.06,265.1,-1.96,-0.74,1484683.553217,40553,262.8559,329.16,218.31,2368969.122701448,40.4,5992,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"status":177,"has_options":43,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":188,"strikes":243,"updated_at":1126,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.3,{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":183},244,2964,2.7,[189,190,195,199,203,207,211,215,219,223,227,231,235,239],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":196,"label":196,"type":180,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",21,"261023",{"date":200,"label":200,"type":180,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",28,"261030",{"date":204,"label":204,"type":180,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",35,"261106",{"date":208,"label":208,"type":180,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",42,"261113",{"date":212,"label":212,"type":192,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",49,"261120",{"date":216,"label":216,"type":192,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",77,"261218",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",105,"270115",{"date":224,"label":224,"type":192,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-03-19",168,"270319",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-06-17",258,"270617",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-09-17",350,"270917",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2028-01-21",476,"280121",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2029-01-19",840,"290119",[244,257,266,275,284,293,302,311,321,334,346,360,374,388,404,424,447,471,493,516,540,564,586,612,636,661,685,712,737,763,787,811,834,856,877,901,922,946,965,985,1003,1019,1034,1049,1062,1073,1083,1092,1100,1109,1118],{"strike":245,"call":246,"put":253,"callItm":43,"putItm":14,"isAtm":14},160,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":50,"gamma":250,"theta":250,"vega":250,"rho":252,"in_the_money":43},"CME   261009C00160000",101.2,105.3,0,0.2308,0.030623,{"contract_symbol":254,"symbol":254,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"CME   261009P00160000",2.15,0.4295,{"strike":258,"call":259,"put":264,"callItm":43,"putItm":14,"isAtm":14},165,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":50,"gamma":250,"theta":250,"vega":250,"rho":263,"in_the_money":43},"CME   261009C00165000",96.2,100.3,0.03158,{"contract_symbol":265,"symbol":265,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"CME   261009P00165000",{"strike":267,"call":268,"put":273,"callItm":43,"putItm":14,"isAtm":14},170,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":50,"gamma":250,"theta":250,"vega":250,"rho":272,"in_the_money":43},"CME   261009C00170000",91.2,95.3,0.032537,{"contract_symbol":274,"symbol":274,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"CME   261009P00170000",{"strike":276,"call":277,"put":282,"callItm":43,"putItm":14,"isAtm":14},175,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":50,"gamma":250,"theta":250,"vega":250,"rho":281,"in_the_money":43},"CME   261009C00175000",86.2,90.3,0.033494,{"contract_symbol":283,"symbol":283,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"CME   261009P00175000",{"strike":285,"call":286,"put":291,"callItm":43,"putItm":14,"isAtm":14},180,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":50,"gamma":250,"theta":250,"vega":250,"rho":290,"in_the_money":43},"CME   261009C00180000",81.2,85.3,0.034451,{"contract_symbol":292,"symbol":292,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"CME   261009P00180000",{"strike":294,"call":295,"put":300,"callItm":43,"putItm":14,"isAtm":14},185,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":50,"gamma":250,"theta":250,"vega":250,"rho":299,"in_the_money":43},"CME   261009C00185000",76.2,80.1,0.035408,{"contract_symbol":301,"symbol":301,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"CME   261009P00185000",{"strike":303,"call":304,"put":309,"callItm":43,"putItm":14,"isAtm":14},190,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":50,"gamma":250,"theta":250,"vega":250,"rho":308,"in_the_money":43},"CME   261009C00190000",71.2,75.3,0.036365,{"contract_symbol":310,"symbol":310,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"CME   261009P00190000",{"strike":312,"call":313,"put":318,"callItm":43,"putItm":14,"isAtm":14},195,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":50,"gamma":250,"theta":250,"vega":250,"rho":317,"in_the_money":43},"CME   261009C00195000",66.2,70.3,0.037322,{"contract_symbol":319,"symbol":319,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":320,"vega":250,"rho":250,"in_the_money":14},"CME   261009P00195000",-0.000001,{"strike":322,"call":323,"put":328,"callItm":43,"putItm":14,"isAtm":14},200,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":50,"gamma":250,"theta":250,"vega":250,"rho":327,"in_the_money":43},"CME   261009C00200000",61.2,65.5,0.038279,{"contract_symbol":329,"symbol":329,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":250,"in_the_money":14},"CME   261009P00200000",-0.000002,0.000001,-0.000009,0.000003,{"strike":335,"call":336,"put":341,"callItm":43,"putItm":14,"isAtm":14},205,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":50,"gamma":250,"theta":250,"vega":250,"rho":340,"in_the_money":43},"CME   261009C00205000",56.3,60.5,0.039236,{"contract_symbol":342,"symbol":342,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":343,"gamma":333,"theta":344,"vega":345,"rho":320,"in_the_money":14},"CME   261009P00205000",-0.000012,-0.000058,0.000019,{"strike":347,"call":348,"put":353,"callItm":43,"putItm":14,"isAtm":14},210,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":50,"gamma":250,"theta":250,"vega":250,"rho":352,"in_the_money":43},"CME   261009C00210000",51.3,55.2,0.040193,{"contract_symbol":354,"symbol":354,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":14},"CME   261009P00210000",-0.000065,0.000017,-0.000296,0.000096,-0.000003,{"strike":361,"call":362,"put":367,"callItm":43,"putItm":14,"isAtm":14},215,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":50,"gamma":250,"theta":250,"vega":250,"rho":366,"in_the_money":43},"CME   261009C00215000",46.3,50.5,0.04115,{"contract_symbol":368,"symbol":368,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":14},"CME   261009P00215000",-0.000302,0.000071,-0.001244,0.000405,-0.000015,{"strike":375,"call":376,"put":381,"callItm":43,"putItm":14,"isAtm":14},220,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":50,"gamma":250,"theta":250,"vega":250,"rho":380,"in_the_money":43},"CME   261009C00220000",41.3,45.4,0.042107,{"contract_symbol":382,"symbol":382,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":14},"CME   261009P00220000",-0.001171,0.000249,-0.004351,0.001416,-0.00006,{"strike":389,"call":390,"put":395,"callItm":43,"putItm":14,"isAtm":14},225,{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":50,"gamma":250,"theta":320,"vega":331,"rho":394,"in_the_money":43},"CME   261009C00225000",36.2,40.5,0.043064,{"contract_symbol":396,"symbol":396,"bid":250,"ask":397,"last":398,"change":250,"changePercent":9,"volume":250,"openInterest":50,"open_interest":50,"iv":256,"implied_volatility":256,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":14},"CME   261009P00225000",2.2,0.13,-0.003851,0.000732,-0.012805,0.004168,-0.000198,{"strike":405,"call":406,"put":414,"callItm":43,"putItm":14,"isAtm":14},230,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":410,"gamma":411,"theta":412,"vega":345,"rho":413,"in_the_money":43},"CME   261009C00230000",31.3,35.3,0.999988,0.000006,-0.000031,0.044021,{"contract_symbol":415,"symbol":415,"bid":250,"ask":416,"last":417,"change":250,"changePercent":9,"volume":250,"openInterest":418,"open_interest":418,"iv":256,"implied_volatility":256,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":14},"CME   261009P00230000",2.25,0.2,54,-0.010866,0.001833,-0.032045,0.010431,-0.000559,{"strike":425,"call":426,"put":435,"callItm":43,"putItm":14,"isAtm":14},235,{"contract_symbol":427,"symbol":427,"bid":428,"ask":429,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":43},"CME   261009C00235000",26.5,30.4,0.999813,0.000085,-0.000428,0.000259,0.044969,{"contract_symbol":436,"symbol":436,"bid":250,"ask":437,"last":438,"change":439,"changePercent":9,"volume":440,"openInterest":441,"open_interest":441,"iv":256,"implied_volatility":256,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":14},"CME   261009P00235000",1.75,0.1,-0.15,2,75,-0.026613,0.003939,-0.068874,0.02242,-0.001371,{"strike":448,"call":449,"put":459,"callItm":43,"putItm":14,"isAtm":14},240,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":453,"implied_volatility":453,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":43},"CME   261009C00240000",21.4,25.6,0.1918,0.999751,0.000133,-0.000465,0.000339,0.045922,{"contract_symbol":460,"symbol":460,"bid":250,"ask":461,"last":462,"change":463,"changePercent":9,"volume":50,"openInterest":464,"open_interest":464,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":14},"CME   261009P00240000",0.95,0.18,-0.02,11,0.3832,-0.038986,0.006049,-0.084216,0.030723,-0.002006,{"strike":472,"call":473,"put":483,"callItm":43,"putItm":14,"isAtm":14},242.5,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":43},"CME   261009C00242500",19,23.1,0.2479,0.991788,0.002486,-0.014475,0.008165,0.045995,{"contract_symbol":484,"symbol":484,"bid":485,"ask":486,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":14},"CME   261009P00242500",0.05,2.05,0.3766,-0.055469,0.008169,-0.109808,0.040769,-0.002857,{"strike":494,"call":495,"put":506,"callItm":43,"putItm":14,"isAtm":14},245,{"contract_symbol":496,"symbol":496,"bid":497,"ask":498,"last":499,"change":9,"changePercent":9,"volume":440,"openInterest":250,"open_interest":250,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":43},"CME   261009C00245000",16.5,20.6,19.01,0.2968,0.960795,0.007846,-0.065522,0.030863,0.044884,{"contract_symbol":507,"symbol":507,"bid":485,"ask":508,"last":183,"change":250,"changePercent":9,"volume":250,"openInterest":509,"open_interest":509,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":14},"CME   261009P00245000",1.25,140,0.364,-0.074434,0.010621,-0.133396,0.051235,-0.003835,{"strike":517,"call":518,"put":530,"callItm":43,"putItm":14,"isAtm":14},247.5,{"contract_symbol":519,"symbol":519,"bid":520,"ask":521,"last":522,"change":9,"changePercent":9,"volume":523,"openInterest":250,"open_interest":250,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":43},"CME   261009C00247500",14.1,18.2,17.21,6,0.3197,0.92039,0.012728,-0.123282,0.053921,0.043279,{"contract_symbol":531,"symbol":531,"bid":485,"ask":532,"last":156,"change":9,"changePercent":9,"volume":533,"openInterest":250,"open_interest":250,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":14},"CME   261009P00247500",0.85,10,0.3446,-0.095229,0.013498,-0.151915,0.061639,-0.004905,{"strike":56,"call":541,"put":553,"callItm":43,"putItm":14,"isAtm":14},{"contract_symbol":542,"symbol":542,"bid":543,"ask":544,"last":545,"change":9,"changePercent":9,"volume":546,"openInterest":250,"open_interest":250,"iv":547,"implied_volatility":547,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":43},"CME   261009C00250000",12.3,15.4,14.79,4,0.321,0.880172,0.017103,-0.167007,0.07275,0.04168,{"contract_symbol":554,"symbol":554,"bid":485,"ask":555,"last":556,"change":557,"changePercent":9,"volume":197,"openInterest":558,"open_interest":558,"iv":146,"implied_volatility":146,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":14},"CME   261009P00250000",1.6,0.42,-0.36,59,-0.119142,0.017086,-0.165827,0.072456,-0.006133,{"strike":565,"call":566,"put":576,"callItm":43,"putItm":14,"isAtm":14},252.5,{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":43},"CME   261009C00252500",9.9,13.1,0.3087,0.838395,0.021794,-0.196837,0.089155,0.040001,{"contract_symbol":577,"symbol":577,"bid":126,"ask":578,"last":71,"change":9,"changePercent":9,"volume":579,"openInterest":250,"open_interest":250,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":14},"CME   261009P00252500",2.9,3,0.2905,-0.147513,0.021803,-0.174393,0.083937,-0.007586,{"strike":587,"call":588,"put":598,"callItm":43,"putItm":14,"isAtm":14},255,{"contract_symbol":589,"symbol":589,"bid":590,"ask":591,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":592,"implied_volatility":592,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":43},"CME   261009C00255000",7.8,10.9,0.2888,0.790011,0.027412,-0.216711,0.104915,0.037986,{"contract_symbol":599,"symbol":599,"bid":600,"ask":601,"last":602,"change":603,"changePercent":9,"volume":604,"openInterest":605,"open_interest":605,"iv":606,"implied_volatility":606,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":14},"CME   261009P00255000",0.5,1.45,0.8,-0.48,9,53,0.2595,-0.185908,0.028337,-0.180939,0.09747,-0.00955,{"strike":613,"call":614,"put":624,"callItm":43,"putItm":14,"isAtm":14},257.5,{"contract_symbol":615,"symbol":615,"bid":616,"ask":617,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":618,"implied_volatility":618,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":43},"CME   261009C00257500",5.7,8.8,0.2729,0.7233,0.033683,-0.237853,0.121839,0.035018,{"contract_symbol":625,"symbol":625,"bid":626,"ask":255,"last":627,"change":628,"changePercent":9,"volume":629,"openInterest":579,"open_interest":579,"iv":630,"implied_volatility":630,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":14},"CME   261009P00257500",0.65,1.68,1.18,96,0.2434,-0.254536,0.036206,-0.203309,0.116787,-0.013083,{"strike":637,"call":638,"put":649,"callItm":43,"putItm":14,"isAtm":14},260,{"contract_symbol":639,"symbol":639,"bid":640,"ask":181,"last":641,"change":642,"changePercent":9,"volume":50,"openInterest":579,"open_interest":579,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":43},"CME   261009C00260000",4.2,5,-1.9,0.267,0.634391,0.038698,-0.261422,0.136912,0.030874,{"contract_symbol":650,"symbol":650,"bid":651,"ask":652,"last":653,"change":250,"changePercent":9,"volume":197,"openInterest":654,"open_interest":654,"iv":655,"implied_volatility":655,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":14},"CME   261009P00260000",1.15,3.7,2.65,90,0.2482,-0.356897,0.041279,-0.24106,0.135786,-0.018402,{"strike":662,"call":663,"put":674,"callItm":43,"putItm":14,"isAtm":43},262.5,{"contract_symbol":664,"symbol":664,"bid":665,"ask":666,"last":667,"change":250,"changePercent":9,"volume":250,"openInterest":546,"open_interest":546,"iv":668,"implied_volatility":668,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":43},"CME   261009C00262500",2.75,5.1,6.31,0.251,0.534857,0.043491,-0.25975,0.144678,0.026178,{"contract_symbol":675,"symbol":675,"bid":397,"ask":676,"last":677,"change":678,"changePercent":9,"volume":50,"openInterest":50,"open_interest":50,"iv":679,"implied_volatility":679,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":14},"CME   261009P00262500",4.3,4.4,0.37,0.2433,-0.464471,0.044863,-0.251729,0.144656,-0.024009,{"strike":686,"call":687,"put":699,"callItm":14,"putItm":43,"isAtm":43},265,{"contract_symbol":688,"symbol":688,"bid":689,"ask":690,"last":691,"change":692,"changePercent":9,"volume":523,"openInterest":546,"open_interest":546,"iv":693,"implied_volatility":693,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":14},"CME   261009C00265000",1.8,3.8,2.45,-1.55,0.2526,0.426981,0.042651,-0.258005,0.142793,0.020964,{"contract_symbol":700,"symbol":700,"bid":701,"ask":523,"last":702,"change":703,"changePercent":9,"volume":704,"openInterest":705,"open_interest":705,"iv":706,"implied_volatility":706,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":711,"in_the_money":43},"CME   261009P00265000",2.95,4.05,-1.62,12,80,0.2411,-0.577107,0.044602,-0.245748,0.142511,-0.029931,{"strike":713,"call":714,"put":726,"callItm":14,"putItm":43,"isAtm":14},267.5,{"contract_symbol":715,"symbol":715,"bid":716,"ask":717,"last":718,"change":719,"changePercent":9,"volume":546,"openInterest":546,"open_interest":546,"iv":720,"implied_volatility":720,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":14},"CME   261009C00267500",1.1,2.55,1.65,-1.8,0.248,0.322131,0.039714,-0.231596,0.130547,0.015868,{"contract_symbol":727,"symbol":727,"bid":728,"ask":729,"last":730,"change":250,"changePercent":9,"volume":250,"openInterest":440,"open_interest":440,"iv":731,"implied_volatility":731,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":43},"CME   261009P00267500",4.5,7.5,4.59,0.2267,-0.694336,0.042475,-0.207007,0.12764,-0.036107,{"strike":738,"call":739,"put":751,"callItm":14,"putItm":43,"isAtm":14},270,{"contract_symbol":740,"symbol":740,"bid":741,"ask":742,"last":93,"change":743,"changePercent":9,"volume":475,"openInterest":744,"open_interest":744,"iv":745,"implied_volatility":745,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":14},"CME   261009C00270000",0.6,1.55,-1.37,462,0.2367,0.220832,0.03443,-0.182918,0.108024,0.010916,{"contract_symbol":752,"symbol":752,"bid":753,"ask":754,"last":755,"change":486,"changePercent":9,"volume":50,"openInterest":756,"open_interest":756,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":43},"CME   261009P00270000",6.3,9.3,8.55,71,0.2264,-0.789929,0.034982,-0.169894,0.104939,-0.041282,{"strike":764,"call":765,"put":776,"callItm":14,"putItm":43,"isAtm":14},272.5,{"contract_symbol":766,"symbol":766,"bid":126,"ask":716,"last":767,"change":768,"changePercent":9,"volume":50,"openInterest":769,"open_interest":769,"iv":770,"implied_volatility":770,"delta":771,"gamma":772,"theta":773,"vega":774,"rho":775,"in_the_money":14},"CME   261009C00272500",0.75,-0.3,450,0.2465,0.156724,0.026752,-0.154042,0.087382,0.007754,{"contract_symbol":777,"symbol":777,"bid":778,"ask":779,"last":780,"change":250,"changePercent":9,"volume":250,"openInterest":322,"open_interest":322,"iv":781,"implied_volatility":781,"delta":782,"gamma":783,"theta":784,"vega":785,"rho":786,"in_the_money":43},"CME   261009P00272500",8.4,12.1,8.11,0.2339,-0.856376,0.026601,-0.137896,0.082442,-0.04504,{"strike":788,"call":789,"put":799,"callItm":14,"putItm":43,"isAtm":14},275,{"contract_symbol":790,"symbol":790,"bid":156,"ask":602,"last":156,"change":791,"changePercent":9,"volume":181,"openInterest":792,"open_interest":792,"iv":793,"implied_volatility":793,"delta":794,"gamma":795,"theta":796,"vega":797,"rho":798,"in_the_money":14},"CME   261009C00275000",-0.6,324,0.2648,0.118003,0.020506,-0.136306,0.071966,0.005838,{"contract_symbol":800,"symbol":800,"bid":801,"ask":802,"last":803,"change":250,"changePercent":9,"volume":250,"openInterest":804,"open_interest":804,"iv":805,"implied_volatility":805,"delta":806,"gamma":807,"theta":808,"vega":809,"rho":810,"in_the_money":43},"CME   261009P00275000",10.6,13.7,10.8,217,0.2316,-0.913093,0.018768,-0.095398,0.057597,-0.048321,{"strike":812,"call":813,"put":824,"callItm":14,"putItm":43,"isAtm":14},277.5,{"contract_symbol":814,"symbol":814,"bid":438,"ask":815,"last":156,"change":816,"changePercent":9,"volume":641,"openInterest":817,"open_interest":817,"iv":818,"implied_volatility":818,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":14},"CME   261009C00277500",0.55,-0.33,347,0.2795,0.087759,0.015662,-0.115995,0.058018,0.004342,{"contract_symbol":825,"symbol":825,"bid":826,"ask":827,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":828,"implied_volatility":828,"delta":829,"gamma":830,"theta":831,"vega":832,"rho":833,"in_the_money":43},"CME   261009P00277500",13,16.1,0.2217,-0.957049,0.011313,-0.052687,0.033234,-0.050976,{"strike":835,"call":836,"put":845,"callItm":14,"putItm":43,"isAtm":14},280,{"contract_symbol":837,"symbol":837,"bid":485,"ask":767,"last":741,"change":250,"changePercent":9,"volume":250,"openInterest":838,"open_interest":838,"iv":839,"implied_volatility":839,"delta":840,"gamma":841,"theta":842,"vega":843,"rho":844,"in_the_money":14},"CME   261009C00280000",48,0.298,0.068696,0.012197,-0.102698,0.048177,0.003398,{"contract_symbol":846,"symbol":846,"bid":847,"ask":475,"last":848,"change":250,"changePercent":9,"volume":250,"openInterest":849,"open_interest":849,"iv":850,"implied_volatility":850,"delta":851,"gamma":852,"theta":853,"vega":854,"rho":855,"in_the_money":43},"CME   261009P00280000",15,19.4,66,0.1917,-0.990058,0.0038,-0.013235,0.009653,-0.053095,{"strike":857,"call":858,"put":867,"callItm":14,"putItm":43,"isAtm":14},282.5,{"contract_symbol":859,"symbol":859,"bid":485,"ask":626,"last":860,"change":250,"changePercent":9,"volume":250,"openInterest":50,"open_interest":50,"iv":861,"implied_volatility":861,"delta":862,"gamma":863,"theta":864,"vega":865,"rho":866,"in_the_money":14},"CME   261009C00282500",1.5,0.315,0.054003,0.009561,-0.089932,0.039915,0.00267,{"contract_symbol":868,"symbol":868,"bid":869,"ask":870,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":871,"implied_volatility":871,"delta":872,"gamma":873,"theta":874,"vega":875,"rho":876,"in_the_money":43},"CME   261009P00282500",17.6,21.5,0.1478,-0.999732,0.000185,-0.000383,0.000362,-0.054056,{"strike":878,"call":879,"put":889,"callItm":14,"putItm":43,"isAtm":14},285,{"contract_symbol":880,"symbol":880,"bid":485,"ask":156,"last":438,"change":881,"changePercent":9,"volume":604,"openInterest":882,"open_interest":882,"iv":883,"implied_volatility":883,"delta":884,"gamma":885,"theta":886,"vega":887,"rho":888,"in_the_money":14},"CME   261009C00285000",-0.22,16,0.3266,0.040613,0.007338,-0.074192,0.031761,0.002009,{"contract_symbol":890,"symbol":890,"bid":891,"ask":892,"last":893,"change":894,"changePercent":9,"volume":50,"openInterest":50,"open_interest":50,"iv":895,"implied_volatility":895,"delta":896,"gamma":897,"theta":898,"vega":899,"rho":900,"in_the_money":43},"CME   261009P00285000",20.1,23.9,23.37,9.27,0.1636,-0.999779,0.000139,-0.000354,0.000302,-0.054537,{"strike":902,"call":903,"put":912,"callItm":14,"putItm":43,"isAtm":14},287.5,{"contract_symbol":904,"symbol":904,"bid":250,"ask":905,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":906,"implied_volatility":906,"delta":907,"gamma":908,"theta":909,"vega":910,"rho":911,"in_the_money":14},"CME   261009C00287500",1.3,0.3308,0.027963,0.005329,-0.055285,0.023365,0.001384,{"contract_symbol":913,"symbol":913,"bid":914,"ask":915,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":916,"implied_volatility":916,"delta":917,"gamma":918,"theta":919,"vega":920,"rho":921,"in_the_money":43},"CME   261009P00287500",22.5,26.4,0.1791,-0.999816,0.000108,-0.000327,0.000256,-0.055017,{"strike":923,"call":924,"put":936,"callItm":14,"putItm":43,"isAtm":14},290,{"contract_symbol":925,"symbol":925,"bid":250,"ask":926,"last":927,"change":928,"changePercent":9,"volume":50,"openInterest":929,"open_interest":929,"iv":930,"implied_volatility":930,"delta":931,"gamma":932,"theta":933,"vega":934,"rho":935,"in_the_money":14},"CME   261009C00290000",1.2,0.14,-0.06,30,0.329,0.017303,0.003574,-0.036661,0.015581,0.000857,{"contract_symbol":937,"symbol":937,"bid":938,"ask":939,"last":940,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":941,"implied_volatility":941,"delta":942,"gamma":431,"theta":943,"vega":944,"rho":945,"in_the_money":43},"CME   261009P00290000",25.1,28.9,11.28,0.1941,-0.999845,-0.000303,0.000218,-0.055497,{"strike":947,"call":948,"put":956,"callItm":14,"putItm":43,"isAtm":14},292.5,{"contract_symbol":949,"symbol":949,"bid":250,"ask":950,"last":767,"change":250,"changePercent":9,"volume":250,"openInterest":50,"open_interest":50,"iv":930,"implied_volatility":930,"delta":951,"gamma":952,"theta":953,"vega":954,"rho":955,"in_the_money":14},"CME   261009C00292500",2.3,0.01068,0.002357,-0.024177,0.010276,0.00053,{"contract_symbol":957,"symbol":957,"bid":958,"ask":959,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":941,"implied_volatility":941,"delta":960,"gamma":961,"theta":962,"vega":963,"rho":964,"in_the_money":43},"CME   261009P00292500",27.7,31.4,-0.999957,0.000025,-0.000091,0.000065,-0.055981,{"strike":966,"call":967,"put":976,"callItm":14,"putItm":43,"isAtm":14},295,{"contract_symbol":968,"symbol":968,"bid":250,"ask":416,"last":969,"change":250,"changePercent":9,"volume":250,"openInterest":970,"open_interest":970,"iv":930,"implied_volatility":930,"delta":971,"gamma":972,"theta":973,"vega":974,"rho":975,"in_the_money":14},"CME   261009C00295000",0.41,74,0.006413,0.001506,-0.015448,0.006566,0.000318,{"contract_symbol":977,"symbol":977,"bid":978,"ask":979,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":941,"implied_volatility":941,"delta":980,"gamma":981,"theta":982,"vega":983,"rho":984,"in_the_money":43},"CME   261009P00295000",29.7,33.9,-0.999989,0.000007,-0.000025,0.000018,-0.056461,{"strike":986,"call":987,"put":994,"callItm":14,"putItm":43,"isAtm":14},297.5,{"contract_symbol":988,"symbol":988,"bid":250,"ask":416,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":930,"implied_volatility":930,"delta":989,"gamma":990,"theta":991,"vega":992,"rho":993,"in_the_money":14},"CME   261009C00297500",0.003748,0.000933,-0.009572,0.004068,0.000186,{"contract_symbol":995,"symbol":995,"bid":996,"ask":997,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":941,"implied_volatility":941,"delta":998,"gamma":999,"theta":1000,"vega":1001,"rho":1002,"in_the_money":43},"CME   261009P00297500",32.3,36.4,-0.999997,0.000002,-0.000006,0.000004,-0.05694,{"strike":1004,"call":1005,"put":1013,"callItm":14,"putItm":43,"isAtm":14},300,{"contract_symbol":1006,"symbol":1006,"bid":250,"ask":397,"last":1007,"change":250,"changePercent":9,"volume":250,"openInterest":641,"open_interest":641,"iv":930,"implied_volatility":930,"delta":1008,"gamma":1009,"theta":1010,"vega":1011,"rho":1012,"in_the_money":14},"CME   261009C00300000",0.34,0.002132,0.000561,-0.005756,0.002446,0.000106,{"contract_symbol":1014,"symbol":1014,"bid":1015,"ask":1016,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":941,"implied_volatility":941,"delta":1017,"gamma":250,"theta":320,"vega":331,"rho":1018,"in_the_money":43},"CME   261009P00300000",35.1,38.9,-0.999999,-0.057419,{"strike":1020,"call":1021,"put":1028,"callItm":14,"putItm":43,"isAtm":14},305,{"contract_symbol":1022,"symbol":1022,"bid":250,"ask":71,"last":485,"change":439,"changePercent":9,"volume":50,"openInterest":1023,"open_interest":1023,"iv":930,"implied_volatility":930,"delta":1024,"gamma":993,"theta":1025,"vega":1026,"rho":1027,"in_the_money":14},"CME   261009C00305000",26,0.000639,-0.001908,0.000811,0.000032,{"contract_symbol":1029,"symbol":1029,"bid":1030,"ask":1031,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":941,"implied_volatility":941,"delta":1032,"gamma":250,"theta":250,"vega":250,"rho":1033,"in_the_money":43},"CME   261009P00305000",39.8,43.9,-1,-0.058376,{"strike":1035,"call":1036,"put":1044,"callItm":14,"putItm":43,"isAtm":14},310,{"contract_symbol":1037,"symbol":1037,"bid":250,"ask":255,"last":57,"change":250,"changePercent":9,"volume":250,"openInterest":1038,"open_interest":1038,"iv":930,"implied_volatility":930,"delta":1039,"gamma":1040,"theta":1041,"vega":1042,"rho":1043,"in_the_money":14},"CME   261009C00310000",40,0.000173,0.000055,-0.000566,0.000241,0.000009,{"contract_symbol":1045,"symbol":1045,"bid":1046,"ask":1047,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":941,"implied_volatility":941,"delta":1032,"gamma":250,"theta":250,"vega":250,"rho":1048,"in_the_money":43},"CME   261009P00310000",44.7,48.9,-0.059333,{"strike":1050,"call":1051,"put":1057,"callItm":14,"putItm":43,"isAtm":14},315,{"contract_symbol":1052,"symbol":1052,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":930,"implied_volatility":930,"delta":1053,"gamma":1054,"theta":1055,"vega":1056,"rho":999,"in_the_money":14},"CME   261009C00315000",0.000042,0.000015,-0.000151,0.000064,{"contract_symbol":1058,"symbol":1058,"bid":1059,"ask":1060,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":941,"implied_volatility":941,"delta":1032,"gamma":250,"theta":250,"vega":250,"rho":1061,"in_the_money":43},"CME   261009P00315000",50,53.9,-0.06029,{"strike":1063,"call":1064,"put":1069,"callItm":14,"putItm":43,"isAtm":14},320,{"contract_symbol":1065,"symbol":1065,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":930,"implied_volatility":930,"delta":1066,"gamma":1001,"theta":1067,"vega":1068,"rho":250,"in_the_money":14},"CME   261009C00320000",0.00001,-0.000037,0.000016,{"contract_symbol":1070,"symbol":1070,"bid":1071,"ask":558,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":941,"implied_volatility":941,"delta":1032,"gamma":250,"theta":250,"vega":250,"rho":1072,"in_the_money":43},"CME   261009P00320000",54.7,-0.061247,{"strike":1074,"call":1075,"put":1078,"callItm":14,"putItm":43,"isAtm":14},325,{"contract_symbol":1076,"symbol":1076,"bid":250,"ask":651,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":930,"implied_volatility":930,"delta":999,"gamma":331,"theta":1077,"vega":333,"rho":250,"in_the_money":14},"CME   261009C00325000",-0.000008,{"contract_symbol":1079,"symbol":1079,"bid":1080,"ask":1081,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":941,"implied_volatility":941,"delta":1032,"gamma":250,"theta":250,"vega":250,"rho":1082,"in_the_money":43},"CME   261009P00325000",59.7,64,-0.062204,{"strike":1084,"call":1085,"put":1087,"callItm":14,"putItm":43,"isAtm":14},330,{"contract_symbol":1086,"symbol":1086,"bid":250,"ask":716,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":930,"implied_volatility":930,"delta":250,"gamma":250,"theta":330,"vega":331,"rho":250,"in_the_money":14},"CME   261009C00330000",{"contract_symbol":1088,"symbol":1088,"bid":1089,"ask":1090,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":941,"implied_volatility":941,"delta":1032,"gamma":250,"theta":250,"vega":250,"rho":1091,"in_the_money":43},"CME   261009P00330000",64.9,69,-0.063161,{"strike":1093,"call":1094,"put":1096,"callItm":14,"putItm":43,"isAtm":14},335,{"contract_symbol":1095,"symbol":1095,"bid":250,"ask":767,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":930,"implied_volatility":930,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"CME   261009C00335000",{"contract_symbol":1097,"symbol":1097,"bid":1098,"ask":970,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":941,"implied_volatility":941,"delta":1032,"gamma":250,"theta":250,"vega":250,"rho":1099,"in_the_money":43},"CME   261009P00335000",69.7,-0.064118,{"strike":1101,"call":1102,"put":1104,"callItm":14,"putItm":43,"isAtm":14},340,{"contract_symbol":1103,"symbol":1103,"bid":250,"ask":485,"last":485,"change":250,"changePercent":9,"volume":250,"openInterest":50,"open_interest":50,"iv":930,"implied_volatility":930,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"CME   261009C00340000",{"contract_symbol":1105,"symbol":1105,"bid":1106,"ask":1107,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":941,"implied_volatility":941,"delta":1032,"gamma":250,"theta":250,"vega":250,"rho":1108,"in_the_money":43},"CME   261009P00340000",74.9,79,-0.065075,{"strike":1110,"call":1111,"put":1113,"callItm":14,"putItm":43,"isAtm":14},345,{"contract_symbol":1112,"symbol":1112,"bid":250,"ask":485,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":930,"implied_volatility":930,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"CME   261009C00345000",{"contract_symbol":1114,"symbol":1114,"bid":1115,"ask":1116,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":941,"implied_volatility":941,"delta":1032,"gamma":250,"theta":250,"vega":250,"rho":1117,"in_the_money":43},"CME   261009P00345000",79.7,84,-0.066032,{"strike":233,"call":1119,"put":1121,"callItm":14,"putItm":43,"isAtm":14},{"contract_symbol":1120,"symbol":1120,"bid":250,"ask":767,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":930,"implied_volatility":930,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"CME   261009C00350000",{"contract_symbol":1122,"symbol":1122,"bid":1123,"ask":1124,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":941,"implied_volatility":941,"delta":1032,"gamma":250,"theta":250,"vega":250,"rho":1125,"in_the_money":43},"CME   261009P00350000",84.7,89,-0.066989,"2026-10-02T23:12:19.040071+00:00"]