[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CSCO":3,"homepage-market-summary":30,"stock-options-CSCO":171},{"ticker":4,"date":5,"profile":6,"quote":14},"CSCO","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Cisco Systems, Inc. Common Stock (DE)","Nasdaq",null,"COMPUTER COMMUNICATIONS EQUIPMENT","Cisco Systems is the largest provider of networking equipment in the world and one of the largest software companies in the world. Its largest businesses are selling networking hardware and software (where it has leading market shares) and cybersecurity software such as firewalls. It also has collaboration products, like its Webex suite, and observability tools. It primarily outsources its manufacturing to third parties and has a large sales and marketing staff—25,000 strong across 90 countries. Overall, Cisco employs 80,000 people and sells its products globally.","86,200","San Jose, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},108.76,108.04,109.075,106.92,107.63,1.13,1.05,12605059.902071,149197,108.4511,130.37,0.068576001,50313000.82035972,83.4,9196,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":151},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,102,107,112,117,122,127,132,136,141,146],{"name":99,"etf":100,"change":21,"price":101,"is_up":39},"Technology","XLK",197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":88},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":88},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"status":172,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":258,"updated_at":1318,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-02","Weekly",1,"261002",0.7,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},18782,33698,0.32,[184,185,189,194,198,202,206,210,214,218,222,226,230,234,238,242,246,250,254],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-10-09",8,"261009",{"date":190,"label":190,"type":191,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-16","Regular",15,"261016",{"date":195,"label":195,"type":175,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-23",22,"261023",{"date":199,"label":199,"type":175,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-30",29,"261030",{"date":203,"label":203,"type":175,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-06",36,"261106",{"date":207,"label":207,"type":175,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-13",43,"261113",{"date":211,"label":211,"type":191,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-20",50,"261120",{"date":215,"label":215,"type":191,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-12-18",78,"261218",{"date":219,"label":219,"type":191,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-01-15",106,"270115",{"date":223,"label":223,"type":191,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-03-19",169,"270319",{"date":227,"label":227,"type":191,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-04-16",197,"270416",{"date":231,"label":231,"type":191,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2027-06-17",259,"270617",{"date":235,"label":235,"type":191,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2027-09-17",351,"270917",{"date":239,"label":239,"type":191,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2027-12-17",442,"271217",{"date":243,"label":243,"type":191,"days_to_expiration":244,"dte":244,"compact":245,"implied_volatility":9},"2028-01-21",477,"280121",{"date":247,"label":247,"type":191,"days_to_expiration":248,"dte":248,"compact":249,"implied_volatility":9},"2028-06-16",624,"280616",{"date":251,"label":251,"type":191,"days_to_expiration":252,"dte":252,"compact":253,"implied_volatility":9},"2028-12-15",806,"281215",{"date":255,"label":255,"type":191,"days_to_expiration":256,"dte":256,"compact":257,"implied_volatility":9},"2029-01-19",841,"290119",[259,279,294,307,322,336,358,379,404,426,447,466,488,511,535,559,584,610,636,662,688,716,743,771,796,820,845,867,891,910,929,947,964,981,999,1014,1030,1043,1058,1073,1086,1099,1114,1127,1141,1155,1170,1183,1196,1209,1221,1232,1244,1256,1267,1280,1293,1305],{"strike":260,"call":261,"put":273,"callItm":39,"putItm":88,"isAtm":88},65,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":265,"change":266,"changePercent":9,"volume":267,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":176,"gamma":270,"theta":271,"vega":270,"rho":272,"in_the_money":39},"CSCO  261002C00065000",42.25,43.95,43.7,1.22,59,9,0.985,0,-0.023339,0.001488,{"contract_symbol":274,"symbol":274,"bid":270,"ask":275,"last":53,"change":270,"changePercent":9,"volume":270,"openInterest":276,"open_interest":276,"iv":277,"implied_volatility":277,"delta":270,"gamma":270,"theta":278,"vega":270,"rho":270,"in_the_money":88},"CSCO  261002P00065000",2.13,98,0.9254,-0.002205,{"strike":280,"call":281,"put":288,"callItm":39,"putItm":88,"isAtm":88},70,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":285,"change":266,"changePercent":9,"volume":267,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":176,"gamma":270,"theta":286,"vega":270,"rho":287,"in_the_money":39},"CSCO  261002C00070000",36.9,40.55,38.7,-0.02535,0.001602,{"contract_symbol":289,"symbol":289,"bid":270,"ask":290,"last":291,"change":270,"changePercent":9,"volume":270,"openInterest":292,"open_interest":292,"iv":277,"implied_volatility":277,"delta":270,"gamma":270,"theta":293,"vega":270,"rho":270,"in_the_money":88},"CSCO  261002P00070000",0.35,0.1,154,-0.002378,{"strike":295,"call":296,"put":303,"callItm":39,"putItm":88,"isAtm":88},75,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":300,"change":270,"changePercent":9,"volume":270,"openInterest":176,"open_interest":176,"iv":269,"implied_volatility":269,"delta":176,"gamma":270,"theta":301,"vega":270,"rho":302,"in_the_money":39},"CSCO  261002C00075000",31.9,35.75,35.6,-0.027535,0.001717,{"contract_symbol":304,"symbol":304,"bid":270,"ask":305,"last":53,"change":270,"changePercent":9,"volume":270,"openInterest":187,"open_interest":187,"iv":277,"implied_volatility":277,"delta":270,"gamma":270,"theta":306,"vega":270,"rho":270,"in_the_money":88},"CSCO  261002P00075000",0.01,-0.003078,{"strike":308,"call":309,"put":318,"callItm":39,"putItm":88,"isAtm":88},80,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":313,"change":314,"changePercent":9,"volume":315,"openInterest":260,"open_interest":260,"iv":269,"implied_volatility":269,"delta":176,"gamma":270,"theta":316,"vega":270,"rho":317,"in_the_money":39},"CSCO  261002C00080000",26.9,30.75,28,1.54,350,-0.029722,0.001831,{"contract_symbol":319,"symbol":319,"bid":270,"ask":290,"last":72,"change":270,"changePercent":9,"volume":270,"openInterest":320,"open_interest":320,"iv":277,"implied_volatility":277,"delta":270,"gamma":270,"theta":321,"vega":270,"rho":270,"in_the_money":88},"CSCO  261002P00080000",494,-0.005919,{"strike":323,"call":324,"put":331,"callItm":39,"putItm":88,"isAtm":88},85,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":328,"change":270,"changePercent":9,"volume":270,"openInterest":176,"open_interest":176,"iv":269,"implied_volatility":269,"delta":176,"gamma":270,"theta":329,"vega":270,"rho":330,"in_the_money":39},"CSCO  261002C00085000",21.9,24.85,25.94,-0.031911,0.001946,{"contract_symbol":332,"symbol":332,"bid":270,"ask":275,"last":333,"change":270,"changePercent":9,"volume":270,"openInterest":334,"open_interest":334,"iv":277,"implied_volatility":277,"delta":270,"gamma":270,"theta":335,"vega":270,"rho":270,"in_the_money":88},"CSCO  261002P00085000",0.06,220,-0.009498,{"strike":337,"call":338,"put":350,"callItm":39,"putItm":88,"isAtm":88},90,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":342,"change":343,"changePercent":9,"volume":200,"openInterest":344,"open_interest":344,"iv":269,"implied_volatility":269,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":39},"CSCO  261002C00090000",17.9,20.45,18.35,1.27,6,0.999977,0.000019,-0.034102,0.000005,0.00206,{"contract_symbol":351,"symbol":351,"bid":270,"ask":352,"last":72,"change":270,"changePercent":9,"volume":176,"openInterest":353,"open_interest":353,"iv":277,"implied_volatility":277,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":270,"in_the_money":88},"CSCO  261002P00090000",1.5,175,-0.000007,0.000007,-0.013132,0.000002,{"strike":359,"call":360,"put":370,"callItm":39,"putItm":88,"isAtm":88},93,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":364,"change":270,"changePercent":9,"volume":270,"openInterest":176,"open_interest":176,"iv":269,"implied_volatility":269,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":39},"CSCO  261002C00093000",14.5,17,14.34,0.999641,0.000255,-0.035418,0.000068,0.002128,{"contract_symbol":371,"symbol":371,"bid":270,"ask":372,"last":373,"change":374,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":277,"implied_volatility":277,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":270,"in_the_money":88},"CSCO  261002P00093000",0.28,0.02,-0.39,-0.000161,0.000128,-0.015315,0.000032,{"strike":380,"call":381,"put":393,"callItm":39,"putItm":88,"isAtm":88},94,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":383,"change":385,"changePercent":9,"volume":386,"openInterest":387,"open_interest":387,"iv":269,"implied_volatility":269,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":39},"CSCO  261002C00094000",14.3,16,0.36,10,3,0.999199,0.000535,-0.035858,0.000143,0.00215,{"contract_symbol":394,"symbol":394,"bid":270,"ask":395,"last":396,"change":397,"changePercent":9,"volume":176,"openInterest":398,"open_interest":398,"iv":277,"implied_volatility":277,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":88},"CSCO  261002P00094000",0.44,0.15,0.07,99,-0.000396,0.000297,-0.016043,0.000075,-0.000001,{"strike":405,"call":406,"put":418,"callItm":39,"putItm":88,"isAtm":88},95,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":410,"change":46,"changePercent":9,"volume":411,"openInterest":412,"open_interest":412,"iv":269,"implied_volatility":269,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":39},"CSCO  261002C00095000",13.1,15.2,13.3,5,2,0.998311,0.001059,-0.036299,0.000283,0.002171,{"contract_symbol":419,"symbol":419,"bid":270,"ask":72,"last":165,"change":270,"changePercent":9,"volume":412,"openInterest":420,"open_interest":420,"iv":277,"implied_volatility":277,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":88},"CSCO  261002P00095000",500,-0.000914,0.000643,-0.016773,0.000162,-0.000002,{"strike":427,"call":428,"put":437,"callItm":39,"putItm":88,"isAtm":88},96,{"contract_symbol":429,"symbol":429,"bid":430,"ask":431,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":39},"CSCO  261002C00096000",11.5,14,0.996625,0.001981,-0.036741,0.00053,0.002189,{"contract_symbol":438,"symbol":438,"bid":270,"ask":439,"last":440,"change":270,"changePercent":9,"volume":270,"openInterest":441,"open_interest":441,"iv":277,"implied_volatility":277,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":88},"CSCO  261002P00096000",0.71,0.14,1536,-0.001986,0.001306,-0.017504,0.000328,-0.000005,{"strike":448,"call":449,"put":459,"callItm":39,"putItm":88,"isAtm":88},97,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":453,"change":270,"changePercent":9,"volume":270,"openInterest":412,"open_interest":412,"iv":269,"implied_volatility":269,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":39},"CSCO  261002C00097000",10.5,13,10.3,0.993596,0.003508,-0.037184,0.000939,0.002204,{"contract_symbol":460,"symbol":460,"bid":270,"ask":176,"last":373,"change":270,"changePercent":9,"volume":270,"openInterest":386,"open_interest":386,"iv":277,"implied_volatility":277,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":88},"CSCO  261002P00097000",-0.004069,0.002493,-0.01859,0.000627,-0.00001,{"strike":276,"call":467,"put":479,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":471,"change":472,"changePercent":9,"volume":473,"openInterest":52,"open_interest":52,"iv":269,"implied_volatility":269,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":39},"CSCO  261002C00098000",8.9,12,10.45,1.37,137,0.988439,0.005889,-0.037629,0.001576,0.002214,{"contract_symbol":480,"symbol":480,"bid":270,"ask":373,"last":481,"change":165,"changePercent":9,"volume":268,"openInterest":482,"open_interest":482,"iv":277,"implied_volatility":277,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":88},"CSCO  261002P00098000",0.08,314,-0.007875,0.004481,-0.021259,0.001127,-0.00002,{"strike":398,"call":489,"put":502,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":490,"symbol":490,"bid":491,"ask":492,"last":493,"change":494,"changePercent":9,"volume":495,"openInterest":496,"open_interest":496,"iv":269,"implied_volatility":269,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":39},"CSCO  261002C00099000",9.3,11.45,9.65,0.8,635,113,0.980109,0.009386,-0.038075,0.002512,0.002216,{"contract_symbol":503,"symbol":503,"bid":270,"ask":504,"last":305,"change":115,"changePercent":9,"volume":411,"openInterest":505,"open_interest":505,"iv":277,"implied_volatility":277,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":88},"CSCO  261002P00099000",0.09,444,-0.01443,0.007593,-0.024932,0.001909,-0.000037,{"strike":512,"call":513,"put":526,"callItm":39,"putItm":88,"isAtm":88},100,{"contract_symbol":514,"symbol":514,"bid":515,"ask":516,"last":517,"change":518,"changePercent":9,"volume":519,"openInterest":398,"open_interest":398,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":39},"CSCO  261002C00100000",7.6,10.75,8.65,0.82,513,0.8979,0.978156,0.011145,-0.038522,0.00272,0.002234,{"contract_symbol":527,"symbol":527,"bid":270,"ask":504,"last":305,"change":115,"changePercent":9,"volume":344,"openInterest":528,"open_interest":528,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":88},"CSCO  261002P00100000",796,0.8587,-0.017547,0.009676,-0.028768,0.002258,-0.000044,{"strike":536,"call":537,"put":550,"callItm":39,"putItm":88,"isAtm":88},101,{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":541,"change":542,"changePercent":9,"volume":512,"openInterest":543,"open_interest":543,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":39},"CSCO  261002C00101000",6.9,9.45,7.75,1.7,20,0.8104,0.975805,0.01346,-0.038971,0.002964,0.002251,{"contract_symbol":551,"symbol":551,"bid":305,"ask":105,"last":333,"change":165,"changePercent":9,"volume":386,"openInterest":552,"open_interest":552,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":88},"CSCO  261002P00101000",1005,0.7877,-0.021196,0.012386,-0.032606,0.002651,-0.000054,{"strike":560,"call":561,"put":574,"callItm":39,"putItm":88,"isAtm":88},102,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":565,"change":566,"changePercent":9,"volume":567,"openInterest":212,"open_interest":212,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":39},"CSCO  261002C00102000",6.3,7.4,6.65,1.19,240,0.7222,0.972911,0.016602,-0.039421,0.003258,0.002267,{"contract_symbol":575,"symbol":575,"bid":305,"ask":72,"last":373,"change":576,"changePercent":9,"volume":380,"openInterest":577,"open_interest":577,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":88},"CSCO  261002P00102000",-0.02,721,0.7128,-0.025575,0.01603,-0.036445,0.003105,-0.000065,{"strike":585,"call":586,"put":599,"callItm":39,"putItm":88,"isAtm":88},103,{"contract_symbol":587,"symbol":587,"bid":588,"ask":589,"last":588,"change":590,"changePercent":9,"volume":591,"openInterest":592,"open_interest":592,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":39},"CSCO  261002C00103000",5.3,6.5,0.46,11,4,0.6331,0.969243,0.021048,-0.039872,0.003621,0.00228,{"contract_symbol":600,"symbol":600,"bid":270,"ask":397,"last":373,"change":601,"changePercent":9,"volume":602,"openInterest":603,"open_interest":603,"iv":604,"implied_volatility":604,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":88},"CSCO  261002P00103000",-0.04,116,1053,0.6342,-0.030988,0.02114,-0.040285,0.003643,-0.000078,{"strike":611,"call":612,"put":625,"callItm":39,"putItm":88,"isAtm":88},104,{"contract_symbol":613,"symbol":613,"bid":614,"ask":615,"last":616,"change":617,"changePercent":9,"volume":618,"openInterest":308,"open_interest":308,"iv":619,"implied_volatility":619,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":39},"CSCO  261002C00104000",4.5,4.9,4.75,0.67,428,0.5427,0.964411,0.027688,-0.040324,0.004084,0.002291,{"contract_symbol":626,"symbol":626,"bid":373,"ask":333,"last":53,"change":627,"changePercent":9,"volume":628,"openInterest":629,"open_interest":629,"iv":630,"implied_volatility":630,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":88},"CSCO  261002P00104000",-0.1,301,1184,0.5528,-0.038202,0.028805,-0.044559,0.004327,-0.000096,{"strike":637,"call":638,"put":650,"callItm":39,"putItm":88,"isAtm":88},105,{"contract_symbol":639,"symbol":639,"bid":640,"ask":411,"last":592,"change":641,"changePercent":9,"volume":642,"openInterest":643,"open_interest":643,"iv":644,"implied_volatility":644,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":39},"CSCO  261002C00105000",3.45,1.03,3282,718,0.4506,0.957692,0.038393,-0.040778,0.004701,0.002297,{"contract_symbol":651,"symbol":651,"bid":53,"ask":652,"last":72,"change":653,"changePercent":9,"volume":654,"openInterest":655,"open_interest":655,"iv":656,"implied_volatility":656,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":88},"CSCO  261002P00105000",0.13,-0.17,380,1258,0.4702,-0.049098,0.041473,-0.050562,0.005299,-0.000124,{"strike":220,"call":663,"put":677,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":664,"symbol":664,"bid":665,"ask":666,"last":667,"change":668,"changePercent":9,"volume":669,"openInterest":670,"open_interest":670,"iv":671,"implied_volatility":671,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":39},"CSCO  261002C00106000",2.46,3.15,2.88,0.78,1216,393,0.3559,0.947558,0.057741,-0.041233,0.005584,0.002295,{"contract_symbol":678,"symbol":678,"bid":53,"ask":396,"last":105,"change":679,"changePercent":9,"volume":680,"openInterest":681,"open_interest":681,"iv":682,"implied_volatility":682,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":88},"CSCO  261002P00106000",-0.31,246,1883,0.3989,-0.073698,0.067172,-0.068935,0.007281,-0.000185,{"strike":689,"call":690,"put":702,"callItm":39,"putItm":88,"isAtm":39},107,{"contract_symbol":691,"symbol":691,"bid":314,"ask":692,"last":693,"change":170,"changePercent":9,"volume":694,"openInterest":695,"open_interest":695,"iv":696,"implied_volatility":696,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":39},"CSCO  261002C00107000",1.85,1.65,399,1511,0.2571,0.93001,0.100175,-0.04169,0.006999,0.002274,{"contract_symbol":703,"symbol":703,"bid":704,"ask":705,"last":706,"change":707,"changePercent":9,"volume":708,"openInterest":709,"open_interest":709,"iv":710,"implied_volatility":710,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":88},"CSCO  261002P00107000",0.21,0.27,0.25,-0.53,329,498,0.3911,-0.164663,0.121595,-0.179473,0.012923,-0.000415,{"strike":717,"call":718,"put":731,"callItm":39,"putItm":88,"isAtm":39},108,{"contract_symbol":719,"symbol":719,"bid":494,"ask":720,"last":721,"change":722,"changePercent":9,"volume":723,"openInterest":724,"open_interest":724,"iv":725,"implied_volatility":725,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":39},"CSCO  261002C00108000",0.98,0.95,0.29,258,1114,0.2191,0.800246,0.244961,-0.127931,0.014584,0.001971,{"contract_symbol":732,"symbol":732,"bid":590,"ask":178,"last":733,"change":734,"changePercent":9,"volume":735,"openInterest":736,"open_interest":736,"iv":737,"implied_volatility":737,"delta":738,"gamma":739,"theta":740,"vega":741,"rho":742,"in_the_money":88},"CSCO  261002P00108000",0.51,-0.82,1063,512,0.4254,-0.329465,0.163213,-0.48538,0.018866,-0.000833,{"strike":744,"call":745,"put":758,"callItm":88,"putItm":39,"isAtm":39},109,{"contract_symbol":746,"symbol":746,"bid":747,"ask":748,"last":749,"change":165,"changePercent":9,"volume":750,"openInterest":751,"open_interest":751,"iv":752,"implied_volatility":752,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":88},"CSCO  261002C00109000",0.38,0.48,0.4,773,2569,0.269,0.488914,0.284424,-0.5358,0.020789,0.001207,{"contract_symbol":759,"symbol":759,"bid":760,"ask":266,"last":761,"change":762,"changePercent":9,"volume":763,"openInterest":764,"open_interest":764,"iv":765,"implied_volatility":765,"delta":766,"gamma":767,"theta":768,"vega":769,"rho":770,"in_the_money":39},"CSCO  261002P00109000",0.74,0.97,-0.75,44,157,0.4058,-0.505177,0.188573,-0.820314,0.020795,-0.00128,{"strike":772,"call":773,"put":783,"callItm":88,"putItm":39,"isAtm":39},110,{"contract_symbol":774,"symbol":774,"bid":440,"ask":156,"last":156,"change":576,"changePercent":9,"volume":775,"openInterest":776,"open_interest":776,"iv":777,"implied_volatility":777,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":88},"CSCO  261002C00110000",845,2006,0.2881,0.245843,0.20972,-0.217601,0.016418,0.000608,{"contract_symbol":784,"symbol":784,"bid":266,"ask":785,"last":786,"change":787,"changePercent":9,"volume":788,"openInterest":789,"open_interest":789,"iv":790,"implied_volatility":790,"delta":791,"gamma":792,"theta":793,"vega":794,"rho":795,"in_the_money":39},"CSCO  261002P00110000",2.09,1.91,-1.09,123,495,0.3598,-0.707984,0.183104,-0.341152,0.017902,-0.001798,{"strike":797,"call":798,"put":808,"callItm":88,"putItm":39,"isAtm":39},111,{"contract_symbol":799,"symbol":799,"bid":165,"ask":291,"last":481,"change":601,"changePercent":9,"volume":800,"openInterest":801,"open_interest":801,"iv":802,"implied_volatility":802,"delta":803,"gamma":804,"theta":805,"vega":806,"rho":807,"in_the_money":88},"CSCO  261002C00111000",1655,2370,0.305,0.10227,0.11219,-0.076875,0.0093,0.000253,{"contract_symbol":809,"symbol":809,"bid":125,"ask":810,"last":811,"change":120,"changePercent":9,"volume":812,"openInterest":813,"open_interest":813,"iv":814,"implied_volatility":814,"delta":815,"gamma":816,"theta":817,"vega":818,"rho":819,"in_the_money":39},"CSCO  261002P00111000",3.5,3.12,38,628,0.4456,-0.805855,0.118363,-0.2472,0.014334,-0.002063,{"strike":821,"call":822,"put":833,"callItm":88,"putItm":39,"isAtm":88},112,{"contract_symbol":823,"symbol":823,"bid":373,"ask":504,"last":824,"change":333,"changePercent":9,"volume":825,"openInterest":826,"open_interest":826,"iv":827,"implied_volatility":827,"delta":828,"gamma":829,"theta":830,"vega":831,"rho":832,"in_the_money":88},"CSCO  261002C00112000",0.12,2502,1611,0.3341,0.042884,0.052353,-0.030288,0.004753,0.000106,{"contract_symbol":834,"symbol":834,"bid":835,"ask":411,"last":592,"change":836,"changePercent":9,"volume":837,"openInterest":838,"open_interest":838,"iv":839,"implied_volatility":839,"delta":840,"gamma":841,"theta":842,"vega":843,"rho":844,"in_the_money":39},"CSCO  261002P00112000",2.82,-0.63,31,54,0.5714,-0.840284,0.081596,-0.247164,0.012669,-0.002171,{"strike":496,"call":846,"put":856,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":847,"symbol":847,"bid":270,"ask":373,"last":305,"change":576,"changePercent":9,"volume":848,"openInterest":849,"open_interest":849,"iv":850,"implied_volatility":850,"delta":851,"gamma":852,"theta":853,"vega":854,"rho":855,"in_the_money":88},"CSCO  261002C00113000",83,2044,0.3599,0.017427,0.022954,-0.011735,0.002245,0.000043,{"contract_symbol":857,"symbol":857,"bid":858,"ask":859,"last":860,"change":270,"changePercent":9,"volume":270,"openInterest":363,"open_interest":363,"iv":861,"implied_volatility":861,"delta":862,"gamma":863,"theta":864,"vega":865,"rho":866,"in_the_money":39},"CSCO  261002P00113000",2.95,5.9,5.75,0.6885,-0.862354,0.061303,-0.247129,0.01147,-0.002249,{"strike":868,"call":869,"put":879,"callItm":88,"putItm":39,"isAtm":88},114,{"contract_symbol":870,"symbol":870,"bid":270,"ask":305,"last":373,"change":871,"changePercent":9,"volume":431,"openInterest":872,"open_interest":872,"iv":873,"implied_volatility":873,"delta":874,"gamma":875,"theta":876,"vega":877,"rho":878,"in_the_money":88},"CSCO  261002C00114000",-0.01,382,0.411,0.010915,0.013426,-0.007951,0.0015,0.000027,{"contract_symbol":880,"symbol":880,"bid":881,"ask":882,"last":565,"change":883,"changePercent":9,"volume":187,"openInterest":884,"open_interest":884,"iv":885,"implied_volatility":885,"delta":886,"gamma":887,"theta":888,"vega":889,"rho":890,"in_the_money":39},"CSCO  261002P00114000",4.65,7.5,-0.15,35,0.7995,-0.877966,0.048569,-0.247095,0.010552,-0.002311,{"strike":892,"call":893,"put":901,"callItm":88,"putItm":39,"isAtm":88},115,{"contract_symbol":894,"symbol":894,"bid":270,"ask":165,"last":305,"change":270,"changePercent":9,"volume":543,"openInterest":895,"open_interest":895,"iv":873,"implied_volatility":873,"delta":896,"gamma":897,"theta":898,"vega":899,"rho":900,"in_the_money":88},"CSCO  261002C00115000",706,0.003096,0.004393,-0.007195,0.000491,0.000008,{"contract_symbol":902,"symbol":902,"bid":881,"ask":903,"last":882,"change":291,"changePercent":9,"volume":187,"openInterest":904,"open_interest":904,"iv":885,"implied_volatility":885,"delta":905,"gamma":906,"theta":907,"vega":908,"rho":909,"in_the_money":39},"CSCO  261002P00115000",8.5,40,-0.91822,0.036269,-0.247062,0.00788,-0.002432,{"strike":602,"call":911,"put":919,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":912,"symbol":912,"bid":270,"ask":373,"last":305,"change":871,"changePercent":9,"volume":913,"openInterest":914,"open_interest":914,"iv":873,"implied_volatility":873,"delta":915,"gamma":916,"theta":917,"vega":918,"rho":357,"in_the_money":88},"CSCO  261002C00116000",25,383,0.000742,0.001195,-0.006514,0.000133,{"contract_symbol":920,"symbol":920,"bid":921,"ask":517,"last":922,"change":923,"changePercent":9,"volume":884,"openInterest":204,"open_interest":204,"iv":885,"implied_volatility":885,"delta":924,"gamma":925,"theta":926,"vega":927,"rho":928,"in_the_money":39},"CSCO  261002P00116000",6.2,8.35,1.21,-0.947334,0.025791,-0.247031,0.005603,-0.002526,{"strike":930,"call":931,"put":938,"callItm":88,"putItm":39,"isAtm":88},117,{"contract_symbol":932,"symbol":932,"bid":270,"ask":305,"last":165,"change":373,"changePercent":9,"volume":216,"openInterest":933,"open_interest":933,"iv":873,"implied_volatility":873,"delta":934,"gamma":935,"theta":936,"vega":937,"rho":270,"in_the_money":88},"CSCO  261002C00117000",593,0.000151,0.000271,-0.006113,0.00003,{"contract_symbol":939,"symbol":939,"bid":940,"ask":471,"last":941,"change":270,"changePercent":9,"volume":270,"openInterest":884,"open_interest":884,"iv":885,"implied_volatility":885,"delta":942,"gamma":943,"theta":944,"vega":945,"rho":946,"in_the_money":39},"CSCO  261002P00117000",7.2,11.14,-0.967404,0.017486,-0.247001,0.003799,-0.002598,{"strike":948,"call":949,"put":956,"callItm":88,"putItm":39,"isAtm":88},118,{"contract_symbol":950,"symbol":950,"bid":270,"ask":481,"last":305,"change":270,"changePercent":9,"volume":763,"openInterest":951,"open_interest":951,"iv":873,"implied_volatility":873,"delta":952,"gamma":953,"theta":954,"vega":955,"rho":270,"in_the_money":88},"CSCO  261002C00118000",496,0.000026,0.000052,-0.00588,0.000006,{"contract_symbol":957,"symbol":957,"bid":922,"ask":492,"last":958,"change":270,"changePercent":9,"volume":270,"openInterest":386,"open_interest":386,"iv":885,"implied_volatility":885,"delta":959,"gamma":960,"theta":961,"vega":962,"rho":963,"in_the_money":39},"CSCO  261002P00118000",12.19,-0.980606,0.011318,-0.246973,0.002459,-0.002654,{"strike":965,"call":966,"put":972,"callItm":88,"putItm":39,"isAtm":88},119,{"contract_symbol":967,"symbol":967,"bid":270,"ask":373,"last":305,"change":270,"changePercent":9,"volume":270,"openInterest":968,"open_interest":968,"iv":873,"implied_volatility":873,"delta":969,"gamma":900,"theta":970,"vega":971,"rho":270,"in_the_money":88},"CSCO  261002C00119000",89,0.000004,-0.005683,0.000001,{"contract_symbol":973,"symbol":973,"bid":974,"ask":470,"last":975,"change":270,"changePercent":9,"volume":270,"openInterest":386,"open_interest":386,"iv":885,"implied_volatility":885,"delta":976,"gamma":977,"theta":978,"vega":979,"rho":980,"in_the_money":39},"CSCO  261002P00119000",9.05,9.88,-0.988903,0.007002,-0.246946,0.001521,-0.002697,{"strike":982,"call":983,"put":988,"callItm":88,"putItm":39,"isAtm":88},120,{"contract_symbol":984,"symbol":984,"bid":270,"ask":373,"last":305,"change":871,"changePercent":9,"volume":985,"openInterest":986,"open_interest":986,"iv":873,"implied_volatility":873,"delta":270,"gamma":971,"theta":987,"vega":270,"rho":270,"in_the_money":88},"CSCO  261002C00120000",324,638,-0.005489,{"contract_symbol":989,"symbol":989,"bid":990,"ask":991,"last":992,"change":993,"changePercent":9,"volume":176,"openInterest":411,"open_interest":411,"iv":885,"implied_volatility":885,"delta":994,"gamma":995,"theta":996,"vega":997,"rho":998,"in_the_money":39},"CSCO  261002P00120000",9.9,13.5,11.86,-1.94,-0.993891,0.004145,-0.24692,0.000901,-0.002732,{"strike":1000,"call":1001,"put":1005,"callItm":88,"putItm":39,"isAtm":88},121,{"contract_symbol":1002,"symbol":1002,"bid":270,"ask":305,"last":373,"change":270,"changePercent":9,"volume":270,"openInterest":1003,"open_interest":1003,"iv":873,"implied_volatility":873,"delta":270,"gamma":270,"theta":1004,"vega":270,"rho":270,"in_the_money":88},"CSCO  261002C00121000",77,-0.005296,{"contract_symbol":1006,"symbol":1006,"bid":1007,"ask":1008,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":885,"implied_volatility":885,"delta":1009,"gamma":1010,"theta":1011,"vega":1012,"rho":1013,"in_the_money":39},"CSCO  261002P00121000",12.15,14.45,-0.996763,0.002351,-0.246895,0.000511,-0.002762,{"strike":1015,"call":1016,"put":1020,"callItm":88,"putItm":39,"isAtm":88},122,{"contract_symbol":1017,"symbol":1017,"bid":270,"ask":305,"last":305,"change":270,"changePercent":9,"volume":270,"openInterest":1018,"open_interest":1018,"iv":873,"implied_volatility":873,"delta":270,"gamma":270,"theta":1019,"vega":270,"rho":270,"in_the_money":88},"CSCO  261002C00122000",61,-0.005103,{"contract_symbol":1021,"symbol":1021,"bid":1022,"ask":1023,"last":1024,"change":270,"changePercent":9,"volume":270,"openInterest":512,"open_interest":512,"iv":885,"implied_volatility":885,"delta":1025,"gamma":1026,"theta":1027,"vega":1028,"rho":1029,"in_the_money":39},"CSCO  261002P00122000",12.4,15.4,15.62,-0.998348,0.001279,-0.246872,0.000278,-0.002789,{"strike":788,"call":1031,"put":1035,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":1032,"symbol":1032,"bid":270,"ask":397,"last":165,"change":270,"changePercent":9,"volume":270,"openInterest":1033,"open_interest":1033,"iv":873,"implied_volatility":873,"delta":270,"gamma":270,"theta":1034,"vega":270,"rho":270,"in_the_money":88},"CSCO  261002C00123000",57,-0.004911,{"contract_symbol":1036,"symbol":1036,"bid":410,"ask":1037,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":885,"implied_volatility":885,"delta":1038,"gamma":1039,"theta":1040,"vega":1041,"rho":1042,"in_the_money":39},"CSCO  261002P00123000",16.45,-0.999187,0.000668,-0.24685,0.000145,-0.002814,{"strike":1044,"call":1045,"put":1048,"callItm":88,"putItm":39,"isAtm":88},124,{"contract_symbol":1046,"symbol":1046,"bid":270,"ask":305,"last":373,"change":270,"changePercent":9,"volume":270,"openInterest":212,"open_interest":212,"iv":873,"implied_volatility":873,"delta":270,"gamma":270,"theta":1047,"vega":270,"rho":270,"in_the_money":88},"CSCO  261002C00124000",-0.004718,{"contract_symbol":1049,"symbol":1049,"bid":1050,"ask":1051,"last":1052,"change":270,"changePercent":9,"volume":270,"openInterest":176,"open_interest":176,"iv":885,"implied_volatility":885,"delta":1053,"gamma":1054,"theta":1055,"vega":1056,"rho":1057,"in_the_money":39},"CSCO  261002P00124000",14.7,17.6,18.13,-0.999614,0.000335,-0.24683,0.000073,-0.002838,{"strike":1059,"call":1060,"put":1064,"callItm":88,"putItm":39,"isAtm":88},125,{"contract_symbol":1061,"symbol":1061,"bid":270,"ask":305,"last":305,"change":270,"changePercent":9,"volume":270,"openInterest":1062,"open_interest":1062,"iv":873,"implied_volatility":873,"delta":270,"gamma":270,"theta":1063,"vega":270,"rho":270,"in_the_money":88},"CSCO  261002C00125000",327,-0.004526,{"contract_symbol":1065,"symbol":1065,"bid":1066,"ask":1067,"last":1068,"change":270,"changePercent":9,"volume":270,"openInterest":585,"open_interest":585,"iv":885,"implied_volatility":885,"delta":1069,"gamma":424,"theta":1070,"vega":1071,"rho":1072,"in_the_money":39},"CSCO  261002P00125000",16.2,18.45,16.15,-0.999824,-0.24681,0.000035,-0.002861,{"strike":1074,"call":1075,"put":1078,"callItm":88,"putItm":39,"isAtm":88},126,{"contract_symbol":1076,"symbol":1076,"bid":270,"ask":397,"last":165,"change":270,"changePercent":9,"volume":270,"openInterest":470,"open_interest":470,"iv":873,"implied_volatility":873,"delta":270,"gamma":270,"theta":1077,"vega":270,"rho":270,"in_the_money":88},"CSCO  261002C00126000",-0.004334,{"contract_symbol":1079,"symbol":1079,"bid":363,"ask":1080,"last":1081,"change":270,"changePercent":9,"volume":270,"openInterest":386,"open_interest":386,"iv":885,"implied_volatility":885,"delta":1082,"gamma":402,"theta":1083,"vega":1084,"rho":1085,"in_the_money":39},"CSCO  261002P00126000",19.55,16.88,-0.999922,-0.246792,0.000016,-0.002884,{"strike":1087,"call":1088,"put":1091,"callItm":88,"putItm":39,"isAtm":88},127,{"contract_symbol":1089,"symbol":1089,"bid":270,"ask":397,"last":824,"change":270,"changePercent":9,"volume":270,"openInterest":412,"open_interest":412,"iv":873,"implied_volatility":873,"delta":270,"gamma":270,"theta":1090,"vega":270,"rho":270,"in_the_money":88},"CSCO  261002C00127000",-0.004142,{"contract_symbol":1092,"symbol":1092,"bid":1093,"ask":1094,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":885,"implied_volatility":885,"delta":1095,"gamma":1096,"theta":1097,"vega":355,"rho":1098,"in_the_money":39},"CSCO  261002P00127000",16.65,20.5,-0.999967,0.000034,-0.246776,-0.002907,{"strike":1100,"call":1101,"put":1104,"callItm":88,"putItm":39,"isAtm":88},128,{"contract_symbol":1102,"symbol":1102,"bid":270,"ask":397,"last":305,"change":270,"changePercent":9,"volume":270,"openInterest":384,"open_interest":384,"iv":873,"implied_volatility":873,"delta":270,"gamma":270,"theta":1103,"vega":270,"rho":270,"in_the_money":88},"CSCO  261002C00128000",-0.00395,{"contract_symbol":1105,"symbol":1105,"bid":1106,"ask":1107,"last":1108,"change":9,"changePercent":9,"volume":187,"openInterest":270,"open_interest":270,"iv":885,"implied_volatility":885,"delta":1109,"gamma":1110,"theta":1111,"vega":1112,"rho":1113,"in_the_money":39},"CSCO  261002P00128000",18.15,21.1,19.8,-0.999986,0.000015,-0.24676,0.000003,-0.00293,{"strike":1115,"call":1116,"put":1120,"callItm":88,"putItm":39,"isAtm":88},129,{"contract_symbol":1117,"symbol":1117,"bid":270,"ask":305,"last":1118,"change":270,"changePercent":9,"volume":270,"openInterest":543,"open_interest":543,"iv":873,"implied_volatility":873,"delta":270,"gamma":270,"theta":1119,"vega":270,"rho":270,"in_the_money":88},"CSCO  261002C00129000",0.86,-0.003758,{"contract_symbol":1121,"symbol":1121,"bid":1122,"ask":196,"last":1123,"change":9,"changePercent":9,"volume":220,"openInterest":270,"open_interest":270,"iv":885,"implied_volatility":885,"delta":1124,"gamma":955,"theta":1125,"vega":971,"rho":1126,"in_the_money":39},"CSCO  261002P00129000",19.45,20.72,-0.999994,-0.246746,-0.002953,{"strike":1128,"call":1129,"put":1132,"callItm":88,"putItm":39,"isAtm":88},130,{"contract_symbol":1130,"symbol":1130,"bid":270,"ask":305,"last":305,"change":270,"changePercent":9,"volume":270,"openInterest":585,"open_interest":585,"iv":873,"implied_volatility":873,"delta":270,"gamma":270,"theta":1131,"vega":270,"rho":270,"in_the_money":88},"CSCO  261002C00130000",-0.003567,{"contract_symbol":1133,"symbol":1133,"bid":341,"ask":1134,"last":1135,"change":1136,"changePercent":9,"volume":1137,"openInterest":176,"open_interest":176,"iv":885,"implied_volatility":885,"delta":1138,"gamma":357,"theta":1139,"vega":971,"rho":1140,"in_the_money":39},"CSCO  261002P00130000",23,21.72,0.9,133,-0.999998,-0.246734,-0.002976,{"strike":1142,"call":1143,"put":1147,"callItm":88,"putItm":39,"isAtm":88},131,{"contract_symbol":1144,"symbol":1144,"bid":270,"ask":305,"last":1145,"change":270,"changePercent":9,"volume":270,"openInterest":592,"open_interest":592,"iv":873,"implied_volatility":873,"delta":270,"gamma":270,"theta":1146,"vega":270,"rho":270,"in_the_money":88},"CSCO  261002C00131000",0.62,-0.003375,{"contract_symbol":1148,"symbol":1148,"bid":1149,"ask":1150,"last":1151,"change":9,"changePercent":9,"volume":948,"openInterest":270,"open_interest":270,"iv":885,"implied_volatility":885,"delta":1152,"gamma":971,"theta":1153,"vega":270,"rho":1154,"in_the_money":39},"CSCO  261002P00131000",21.35,23.9,22.64,-0.999999,-0.246722,-0.002999,{"strike":1156,"call":1157,"put":1160,"callItm":88,"putItm":39,"isAtm":88},132,{"contract_symbol":1158,"symbol":1158,"bid":270,"ask":305,"last":722,"change":270,"changePercent":9,"volume":270,"openInterest":543,"open_interest":543,"iv":873,"implied_volatility":873,"delta":270,"gamma":270,"theta":1159,"vega":270,"rho":270,"in_the_money":88},"CSCO  261002C00132000",-0.003184,{"contract_symbol":1161,"symbol":1161,"bid":1162,"ask":1163,"last":1164,"change":1165,"changePercent":9,"volume":1166,"openInterest":592,"open_interest":592,"iv":885,"implied_volatility":885,"delta":1167,"gamma":270,"theta":1168,"vega":270,"rho":1169,"in_the_money":39},"CSCO  261002P00132000",22.75,24.95,23.67,-1.66,580,-1,-0.246712,-0.003022,{"strike":1137,"call":1171,"put":1174,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":1172,"symbol":1172,"bid":270,"ask":275,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":873,"implied_volatility":873,"delta":270,"gamma":270,"theta":1173,"vega":270,"rho":270,"in_the_money":88},"CSCO  261002C00133000",-0.002993,{"contract_symbol":1175,"symbol":1175,"bid":1176,"ask":1177,"last":1178,"change":1179,"changePercent":9,"volume":1180,"openInterest":592,"open_interest":592,"iv":885,"implied_volatility":885,"delta":1167,"gamma":270,"theta":1181,"vega":270,"rho":1182,"in_the_money":39},"CSCO  261002P00133000",23.65,26.6,25.02,-1.24,549,-0.246704,-0.003045,{"strike":1184,"call":1185,"put":1188,"callItm":88,"putItm":39,"isAtm":88},134,{"contract_symbol":1186,"symbol":1186,"bid":270,"ask":275,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":873,"implied_volatility":873,"delta":270,"gamma":270,"theta":1187,"vega":270,"rho":270,"in_the_money":88},"CSCO  261002C00134000",-0.002803,{"contract_symbol":1189,"symbol":1189,"bid":1190,"ask":1191,"last":1192,"change":9,"changePercent":9,"volume":1193,"openInterest":270,"open_interest":270,"iv":885,"implied_volatility":885,"delta":1167,"gamma":270,"theta":1194,"vega":270,"rho":1195,"in_the_money":39},"CSCO  261002P00134000",24.35,27,26.22,52,-0.246696,-0.003068,{"strike":1197,"call":1198,"put":1202,"callItm":88,"putItm":39,"isAtm":88},135,{"contract_symbol":1199,"symbol":1199,"bid":270,"ask":397,"last":53,"change":270,"changePercent":9,"volume":270,"openInterest":1200,"open_interest":1200,"iv":873,"implied_volatility":873,"delta":270,"gamma":270,"theta":1201,"vega":270,"rho":270,"in_the_money":88},"CSCO  261002C00135000",37,-0.002631,{"contract_symbol":1203,"symbol":1203,"bid":1204,"ask":1205,"last":1206,"change":9,"changePercent":9,"volume":591,"openInterest":270,"open_interest":270,"iv":885,"implied_volatility":885,"delta":1167,"gamma":270,"theta":1207,"vega":270,"rho":1208,"in_the_money":39},"CSCO  261002P00135000",25.65,28.5,27.09,-0.24669,-0.003091,{"strike":1210,"call":1211,"put":1214,"callItm":88,"putItm":39,"isAtm":88},136,{"contract_symbol":1212,"symbol":1212,"bid":270,"ask":397,"last":747,"change":270,"changePercent":9,"volume":270,"openInterest":176,"open_interest":176,"iv":873,"implied_volatility":873,"delta":270,"gamma":270,"theta":1213,"vega":270,"rho":270,"in_the_money":88},"CSCO  261002C00136000",-0.002541,{"contract_symbol":1215,"symbol":1215,"bid":1216,"ask":1217,"last":1218,"change":9,"changePercent":9,"volume":763,"openInterest":270,"open_interest":270,"iv":885,"implied_volatility":885,"delta":1167,"gamma":270,"theta":1219,"vega":270,"rho":1220,"in_the_money":39},"CSCO  261002P00136000",26.55,29.55,28.01,-0.246685,-0.003113,{"strike":473,"call":1222,"put":1225,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":1223,"symbol":1223,"bid":270,"ask":305,"last":165,"change":270,"changePercent":9,"volume":270,"openInterest":176,"open_interest":176,"iv":873,"implied_volatility":873,"delta":270,"gamma":270,"theta":1224,"vega":270,"rho":270,"in_the_money":88},"CSCO  261002C00137000",-0.002524,{"contract_symbol":1226,"symbol":1226,"bid":1227,"ask":1228,"last":1229,"change":9,"changePercent":9,"volume":904,"openInterest":270,"open_interest":270,"iv":885,"implied_volatility":885,"delta":1167,"gamma":270,"theta":1230,"vega":270,"rho":1231,"in_the_money":39},"CSCO  261002P00137000",26.95,30.65,29.7,-0.246682,-0.003136,{"strike":1233,"call":1234,"put":1237,"callItm":88,"putItm":39,"isAtm":88},140,{"contract_symbol":1235,"symbol":1235,"bid":270,"ask":275,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":873,"implied_volatility":873,"delta":270,"gamma":270,"theta":1236,"vega":270,"rho":270,"in_the_money":88},"CSCO  261002C00140000",-0.002516,{"contract_symbol":1238,"symbol":1238,"bid":1239,"ask":1240,"last":1241,"change":9,"changePercent":9,"volume":344,"openInterest":270,"open_interest":270,"iv":885,"implied_volatility":885,"delta":1167,"gamma":270,"theta":1242,"vega":270,"rho":1243,"in_the_money":39},"CSCO  261002P00140000",29.8,33.55,32.54,-0.246673,-0.003205,{"strike":1245,"call":1246,"put":1249,"callItm":88,"putItm":39,"isAtm":88},145,{"contract_symbol":1247,"symbol":1247,"bid":270,"ask":275,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":873,"implied_volatility":873,"delta":270,"gamma":270,"theta":1248,"vega":270,"rho":270,"in_the_money":88},"CSCO  261002C00145000",-0.002505,{"contract_symbol":1250,"symbol":1250,"bid":1251,"ask":1252,"last":1253,"change":9,"changePercent":9,"volume":387,"openInterest":270,"open_interest":270,"iv":885,"implied_volatility":885,"delta":1167,"gamma":270,"theta":1254,"vega":270,"rho":1255,"in_the_money":39},"CSCO  261002P00145000",35.4,38.55,37.46,-0.246662,-0.003319,{"strike":1257,"call":1258,"put":1261,"callItm":88,"putItm":39,"isAtm":88},150,{"contract_symbol":1259,"symbol":1259,"bid":270,"ask":397,"last":373,"change":270,"changePercent":9,"volume":270,"openInterest":337,"open_interest":337,"iv":873,"implied_volatility":873,"delta":270,"gamma":270,"theta":1260,"vega":270,"rho":270,"in_the_money":88},"CSCO  261002C00150000",-0.002496,{"contract_symbol":1262,"symbol":1262,"bid":1263,"ask":1264,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":885,"implied_volatility":885,"delta":1167,"gamma":270,"theta":1265,"vega":270,"rho":1266,"in_the_money":39},"CSCO  261002P00150000",40.35,43.55,-0.246652,-0.003434,{"strike":1268,"call":1269,"put":1273,"callItm":88,"putItm":39,"isAtm":88},155,{"contract_symbol":1270,"symbol":1270,"bid":270,"ask":275,"last":373,"change":9,"changePercent":9,"volume":1271,"openInterest":270,"open_interest":270,"iv":873,"implied_volatility":873,"delta":270,"gamma":270,"theta":1272,"vega":270,"rho":270,"in_the_money":88},"CSCO  261002C00155000",26,-0.002488,{"contract_symbol":1274,"symbol":1274,"bid":1275,"ask":1276,"last":1277,"change":9,"changePercent":9,"volume":412,"openInterest":270,"open_interest":270,"iv":885,"implied_volatility":885,"delta":1167,"gamma":270,"theta":1278,"vega":270,"rho":1279,"in_the_money":39},"CSCO  261002P00155000",45.55,48.55,47.72,-0.246645,-0.003548,{"strike":1281,"call":1282,"put":1286,"callItm":88,"putItm":39,"isAtm":88},160,{"contract_symbol":1283,"symbol":1283,"bid":270,"ask":305,"last":305,"change":1284,"changePercent":9,"volume":176,"openInterest":412,"open_interest":412,"iv":873,"implied_volatility":873,"delta":270,"gamma":270,"theta":1285,"vega":270,"rho":270,"in_the_money":88},"CSCO  261002C00160000",-0.05,-0.002481,{"contract_symbol":1287,"symbol":1287,"bid":1288,"ask":1289,"last":1290,"change":9,"changePercent":9,"volume":384,"openInterest":270,"open_interest":270,"iv":885,"implied_volatility":885,"delta":1167,"gamma":270,"theta":1291,"vega":270,"rho":1292,"in_the_money":39},"CSCO  261002P00160000",50.85,53.45,52.65,-0.246638,-0.003663,{"strike":1294,"call":1295,"put":1298,"callItm":88,"putItm":39,"isAtm":88},165,{"contract_symbol":1296,"symbol":1296,"bid":270,"ask":705,"last":373,"change":9,"changePercent":9,"volume":1044,"openInterest":270,"open_interest":270,"iv":873,"implied_volatility":873,"delta":270,"gamma":270,"theta":1297,"vega":270,"rho":270,"in_the_money":88},"CSCO  261002C00165000",-0.002476,{"contract_symbol":1299,"symbol":1299,"bid":1300,"ask":1301,"last":1302,"change":9,"changePercent":9,"volume":192,"openInterest":270,"open_interest":270,"iv":885,"implied_volatility":885,"delta":1167,"gamma":270,"theta":1303,"vega":270,"rho":1304,"in_the_money":39},"CSCO  261002P00165000",54.8,58.55,57.73,-0.246633,-0.003777,{"strike":1306,"call":1307,"put":1311,"callItm":88,"putItm":39,"isAtm":88},170,{"contract_symbol":1308,"symbol":1308,"bid":270,"ask":397,"last":305,"change":1309,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":873,"implied_volatility":873,"delta":270,"gamma":270,"theta":1310,"vega":270,"rho":270,"in_the_money":88},"CSCO  261002C00170000",-0.77,-0.002473,{"contract_symbol":1312,"symbol":1312,"bid":1313,"ask":1314,"last":1315,"change":9,"changePercent":9,"volume":176,"openInterest":270,"open_interest":270,"iv":885,"implied_volatility":885,"delta":1167,"gamma":270,"theta":1316,"vega":270,"rho":1317,"in_the_money":39},"CSCO  261002P00170000",60.95,63.55,62.69,-0.24663,-0.003892,"2026-10-02T01:52:59.592269+00:00"]