[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CTAS":3,"homepage-market-summary":34,"stock-options-CTAS":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CTAS","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},"Cintas Corp","Nasdaq",null,"MEN'S & BOYS' FURNISHGS, WORK CLOTHG, & ALLIED GARMENTS","Cintas has roots dating back to 1929, when the Farmer family cleaned and resold dirty rags to manufacturing plants in Ohio. The firm has expanded its business organically and through acquisitions, and today Cintas acts as a one-stop outsourcing partner for businesses. Cintas will design, manufacture, collect, and clean every employee uniform for a small weekly sum, taking on the upfront capital expense itself. At the same stop, Cintas can also replace soiled or depleted mats, mops, trash liners, towels, first aid supplies, fire extinguishers, and cleaning products. Businesses value an outsourcing partner like Cintas as it simplifies operations and leaves noncore tasks with high regulatory standards in the hands of professionals.","48,100","Cincinnati, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.0776,2.08,"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},193.02,196.63,191.85,195.6,-2.58,-1.32,1846680.255038,47490,193.0822,219.165,161.16,2142346.210547232,54.9,10864,{"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":251,"updated_at":998,"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},111,227,0.46,[189,190,195,199,203,207,211,215,219,223,227,231,235,239,243,247],{"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},"2027-02-19",140,"270219",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-03-19",168,"270319",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-05-21",231,"270521",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-06-17",258,"270617",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2027-09-17",350,"270917",{"date":244,"label":244,"type":192,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2028-01-21",476,"280121",{"date":248,"label":248,"type":192,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2029-01-19",840,"290119",[252,264,273,282,291,300,309,318,326,335,349,365,383,403,423,441,463,482,503,526,551,574,597,621,646,669,693,714,736,758,777,794,812,830,847,864,880,891,901,910,918,926,935,944,953,962,971,980,989],{"strike":221,"call":253,"put":260,"callItm":43,"putItm":14,"isAtm":14},{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":50,"gamma":257,"theta":257,"vega":257,"rho":259,"in_the_money":43},"CTAS  261009C00105000",85.7,90.8,0,0.3972,0.020005,{"contract_symbol":261,"symbol":261,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":263,"implied_volatility":263,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"CTAS  261009P00105000",1.3,0.3691,{"strike":265,"call":266,"put":271,"callItm":43,"putItm":14,"isAtm":14},110,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":50,"gamma":257,"theta":257,"vega":257,"rho":270,"in_the_money":43},"CTAS  261009C00110000",80.2,86.4,0.020957,{"contract_symbol":272,"symbol":272,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":263,"implied_volatility":263,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"CTAS  261009P00110000",{"strike":274,"call":275,"put":280,"callItm":43,"putItm":14,"isAtm":14},115,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":50,"gamma":257,"theta":257,"vega":257,"rho":279,"in_the_money":43},"CTAS  261009C00115000",75.7,80.8,0.02191,{"contract_symbol":281,"symbol":281,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":263,"implied_volatility":263,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"CTAS  261009P00115000",{"strike":283,"call":284,"put":289,"callItm":43,"putItm":14,"isAtm":14},120,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":50,"gamma":257,"theta":257,"vega":257,"rho":288,"in_the_money":43},"CTAS  261009C00120000",70.2,76.4,0.022863,{"contract_symbol":290,"symbol":290,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":263,"implied_volatility":263,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"CTAS  261009P00120000",{"strike":292,"call":293,"put":298,"callItm":43,"putItm":14,"isAtm":14},125,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":50,"gamma":257,"theta":257,"vega":257,"rho":297,"in_the_money":43},"CTAS  261009C00125000",65.2,71.4,0.023815,{"contract_symbol":299,"symbol":299,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":263,"implied_volatility":263,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"CTAS  261009P00125000",{"strike":301,"call":302,"put":307,"callItm":43,"putItm":14,"isAtm":14},130,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":50,"gamma":257,"theta":257,"vega":257,"rho":306,"in_the_money":43},"CTAS  261009C00130000",60.2,66.4,0.024768,{"contract_symbol":308,"symbol":308,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":263,"implied_volatility":263,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"CTAS  261009P00130000",{"strike":310,"call":311,"put":316,"callItm":43,"putItm":14,"isAtm":14},135,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":50,"gamma":257,"theta":257,"vega":257,"rho":315,"in_the_money":43},"CTAS  261009C00135000",55.2,61.4,0.02572,{"contract_symbol":317,"symbol":317,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":263,"implied_volatility":263,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"CTAS  261009P00135000",{"strike":225,"call":319,"put":324,"callItm":43,"putItm":14,"isAtm":14},{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":50,"gamma":257,"theta":257,"vega":257,"rho":323,"in_the_money":43},"CTAS  261009C00140000",50.2,56.4,0.026673,{"contract_symbol":325,"symbol":325,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":263,"implied_volatility":263,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"CTAS  261009P00140000",{"strike":327,"call":328,"put":333,"callItm":43,"putItm":14,"isAtm":14},145,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":50,"gamma":257,"theta":257,"vega":257,"rho":332,"in_the_money":43},"CTAS  261009C00145000",45.2,51.4,0.027626,{"contract_symbol":334,"symbol":334,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":263,"implied_volatility":263,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"CTAS  261009P00145000",{"strike":336,"call":337,"put":346,"callItm":43,"putItm":14,"isAtm":14},150,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":43},"CTAS  261009C00150000",40.2,46.4,0.999998,0.000001,-0.000007,0.000002,0.028578,{"contract_symbol":347,"symbol":347,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":263,"implied_volatility":263,"delta":257,"gamma":257,"theta":348,"vega":257,"rho":257,"in_the_money":14},"CTAS  261009P00150000",-0.000001,{"strike":350,"call":351,"put":360,"callItm":43,"putItm":14,"isAtm":14},155,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":43},"CTAS  261009C00155000",35.2,41.4,0.999972,0.000011,-0.000092,0.000032,0.02953,{"contract_symbol":361,"symbol":361,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":263,"implied_volatility":263,"delta":343,"gamma":362,"theta":363,"vega":364,"rho":257,"in_the_money":14},"CTAS  261009P00155000",0.000003,-0.000024,0.000009,{"strike":366,"call":367,"put":376,"callItm":43,"putItm":14,"isAtm":14},160,{"contract_symbol":368,"symbol":368,"bid":369,"ask":370,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":43},"CTAS  261009C00160000",30.2,36.5,0.999717,0.000099,-0.000797,0.000279,0.030473,{"contract_symbol":377,"symbol":377,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":263,"implied_volatility":263,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":14},"CTAS  261009P00160000",-0.000105,0.000042,-0.000293,0.000111,-0.000004,{"strike":384,"call":385,"put":394,"callItm":43,"putItm":14,"isAtm":14},165,{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":43},"CTAS  261009C00165000",25.2,31.5,0.99805,0.000586,-0.004712,0.001651,0.031363,{"contract_symbol":395,"symbol":395,"bid":257,"ask":262,"last":396,"change":257,"changePercent":9,"volume":257,"openInterest":397,"open_interest":397,"iv":263,"implied_volatility":263,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":14},"CTAS  261009P00165000",0.33,2,-0.000961,0.00033,-0.002293,0.000865,-0.000036,{"strike":404,"call":405,"put":414,"callItm":43,"putItm":14,"isAtm":14},170,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":43},"CTAS  261009C00170000",20.2,26.5,0.9904,0.00243,-0.019556,0.006851,0.032029,{"contract_symbol":415,"symbol":415,"bid":257,"ask":262,"last":416,"change":257,"changePercent":9,"volume":257,"openInterest":417,"open_interest":417,"iv":263,"implied_volatility":263,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":14},"CTAS  261009P00170000",0.65,9,-0.005932,0.001712,-0.011893,0.004484,-0.000222,{"strike":424,"call":425,"put":434,"callItm":43,"putItm":14,"isAtm":14},172.5,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":43},"CTAS  261009C00172500",17.7,23.2,0.981024,0.004376,-0.035209,0.012335,0.032153,{"contract_symbol":435,"symbol":435,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":263,"implied_volatility":263,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":14},"CTAS  261009P00172500",-0.012887,0.003379,-0.023473,0.008851,-0.000482,{"strike":442,"call":443,"put":454,"callItm":43,"putItm":14,"isAtm":14},175,{"contract_symbol":444,"symbol":444,"bid":445,"ask":446,"last":447,"change":448,"changePercent":9,"volume":397,"openInterest":449,"open_interest":449,"iv":258,"implied_volatility":258,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":413,"in_the_money":43},"CTAS  261009C00175000",15.3,20,17.78,-5.36,3,0.965081,0.007288,-0.058643,0.020545,{"contract_symbol":455,"symbol":455,"bid":257,"ask":262,"last":456,"change":457,"changePercent":9,"volume":449,"openInterest":449,"open_interest":449,"iv":263,"implied_volatility":263,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":14},"CTAS  261009P00175000",0.05,-0.5,-0.025757,0.006094,-0.042338,0.015964,-0.000966,{"strike":464,"call":465,"put":474,"callItm":43,"putItm":14,"isAtm":14},177.5,{"contract_symbol":466,"symbol":466,"bid":467,"ask":468,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":43},"CTAS  261009C00177500",13.4,17.9,0.939939,0.011266,-0.090651,0.031759,0.031556,{"contract_symbol":475,"symbol":475,"bid":257,"ask":476,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":263,"implied_volatility":263,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":14},"CTAS  261009P00177500",0.5,-0.047584,0.010082,-0.070039,0.026409,-0.001787,{"strike":483,"call":484,"put":494,"callItm":43,"putItm":14,"isAtm":14},180,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":43},"CTAS  261009C00180000",10.7,16.2,0.3667,0.919693,0.015263,-0.104655,0.039719,0.031272,{"contract_symbol":495,"symbol":495,"bid":257,"ask":496,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":497,"implied_volatility":497,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":14},"CTAS  261009P00180000",1.1,0.3266,-0.058299,0.013384,-0.072819,0.031026,-0.002186,{"strike":504,"call":505,"put":515,"callItm":43,"putItm":14,"isAtm":14},182.5,{"contract_symbol":506,"symbol":506,"bid":507,"ask":508,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":43},"CTAS  261009C00182500",8.5,13.7,0.3288,0.895301,0.020715,-0.11421,0.04834,0.030835,{"contract_symbol":516,"symbol":516,"bid":456,"ask":476,"last":517,"change":518,"changePercent":9,"volume":519,"openInterest":397,"open_interest":397,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":14},"CTAS  261009P00182500",0.2,-1.24,16,0.2936,-0.080665,0.019127,-0.084075,0.039853,-0.003022,{"strike":527,"call":528,"put":539,"callItm":43,"putItm":14,"isAtm":14},185,{"contract_symbol":529,"symbol":529,"bid":530,"ask":531,"last":532,"change":257,"changePercent":9,"volume":257,"openInterest":397,"open_interest":397,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":43},"CTAS  261009C00185000",6.6,10,14.05,0.2922,0.857669,0.028918,-0.12588,0.059961,0.029903,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":541,"change":543,"changePercent":9,"volume":181,"openInterest":544,"open_interest":544,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":14},"CTAS  261009P00185000",0.15,0.75,-0.32,6,0.2621,-0.117334,0.028202,-0.098767,0.052451,-0.004392,{"strike":552,"call":553,"put":565,"callItm":43,"putItm":14,"isAtm":14},187.5,{"contract_symbol":554,"symbol":554,"bid":555,"ask":556,"last":557,"change":9,"changePercent":9,"volume":558,"openInterest":257,"open_interest":257,"iv":559,"implied_volatility":559,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":43},"CTAS  261009C00187500",5,8.6,5.7,4,0.27,0.786545,0.040458,-0.15036,0.077513,0.027705,{"contract_symbol":566,"symbol":566,"bid":456,"ask":50,"last":567,"change":416,"changePercent":9,"volume":449,"openInterest":397,"open_interest":397,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":14},"CTAS  261009P00187500",0.7,0.2305,-0.1776,0.04237,-0.114808,0.069314,-0.006644,{"strike":575,"call":576,"put":587,"callItm":43,"putItm":14,"isAtm":14},190,{"contract_symbol":577,"symbol":577,"bid":578,"ask":579,"last":580,"change":257,"changePercent":9,"volume":257,"openInterest":558,"open_interest":558,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":43},"CTAS  261009C00190000",3.4,5.1,8.7,0.2333,0.692399,0.05658,-0.156989,0.093664,0.024651,{"contract_symbol":588,"symbol":588,"bid":183,"ask":589,"last":71,"change":590,"changePercent":9,"volume":397,"openInterest":209,"open_interest":209,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":14},"CTAS  261009P00190000",1.95,-0.22,0.2192,-0.297086,0.059265,-0.145271,0.092214,-0.011136,{"strike":598,"call":599,"put":608,"callItm":43,"putItm":14,"isAtm":43},192.5,{"contract_symbol":600,"symbol":600,"bid":601,"ask":558,"last":397,"change":9,"changePercent":9,"volume":555,"openInterest":257,"open_interest":257,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":43},"CTAS  261009C00192500",1.6,0.2349,0.538328,0.063464,-0.178532,0.105786,0.019271,{"contract_symbol":609,"symbol":609,"bid":610,"ask":611,"last":612,"change":613,"changePercent":9,"volume":50,"openInterest":614,"open_interest":614,"iv":615,"implied_volatility":615,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":14},"CTAS  261009P00192500",0.95,2.95,2.16,0.14,11,0.2073,-0.458195,0.07186,-0.157395,0.105693,-0.017221,{"strike":622,"call":623,"put":634,"callItm":14,"putItm":43,"isAtm":43},195,{"contract_symbol":624,"symbol":624,"bid":416,"ask":625,"last":626,"change":627,"changePercent":9,"volume":50,"openInterest":449,"open_interest":449,"iv":628,"implied_volatility":628,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":14},"CTAS  261009C00195000",2.6,1.2,-1.73,0.2331,0.380439,0.061337,-0.16995,0.101468,0.013681,{"contract_symbol":635,"symbol":635,"bid":636,"ask":637,"last":638,"change":121,"changePercent":9,"volume":397,"openInterest":639,"open_interest":639,"iv":640,"implied_volatility":640,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":43},"CTAS  261009P00195000",1.9,4.2,3.45,18,0.1776,-0.658492,0.077587,-0.124755,0.097775,-0.024797,{"strike":647,"call":648,"put":658,"callItm":14,"putItm":43,"isAtm":14},197.5,{"contract_symbol":649,"symbol":649,"bid":650,"ask":636,"last":651,"change":257,"changePercent":9,"volume":257,"openInterest":614,"open_interest":614,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":14},"CTAS  261009C00197500",0.55,3.36,0.2271,0.235884,0.0509,-0.133862,0.082034,0.008517,{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":662,"change":257,"changePercent":9,"volume":257,"openInterest":639,"open_interest":639,"iv":663,"implied_volatility":663,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":43},"CTAS  261009P00197500",3.2,6.7,3.95,0.1772,-0.823892,0.054837,-0.087766,0.068946,-0.031237,{"strike":670,"call":671,"put":683,"callItm":14,"putItm":43,"isAtm":14},200,{"contract_symbol":672,"symbol":672,"bid":456,"ask":262,"last":673,"change":674,"changePercent":9,"volume":675,"openInterest":676,"open_interest":676,"iv":677,"implied_volatility":677,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":14},"CTAS  261009C00200000",0.42,-1.13,55,8,0.2285,0.132704,0.035246,-0.093861,0.057162,0.004803,{"contract_symbol":684,"symbol":684,"bid":555,"ask":507,"last":685,"change":262,"changePercent":9,"volume":50,"openInterest":686,"open_interest":686,"iv":687,"implied_volatility":687,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":43},"CTAS  261009P00200000",6.8,12,0.2054,-0.892979,0.033694,-0.072479,0.049112,-0.034222,{"strike":694,"call":695,"put":705,"callItm":14,"putItm":43,"isAtm":14},202.5,{"contract_symbol":696,"symbol":696,"bid":456,"ask":542,"last":126,"change":697,"changePercent":9,"volume":555,"openInterest":698,"open_interest":698,"iv":699,"implied_volatility":699,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":14},"CTAS  261009C00202500",-0.45,22,0.2077,0.048281,0.018127,-0.039872,0.026718,0.001754,{"contract_symbol":706,"symbol":706,"bid":181,"ask":686,"last":707,"change":257,"changePercent":9,"volume":257,"openInterest":50,"open_interest":50,"iv":708,"implied_volatility":708,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":43},"CTAS  261009P00202500",4.36,0.2371,-0.92675,0.022013,-0.063089,0.037036,-0.035926,{"strike":715,"call":716,"put":726,"callItm":14,"putItm":43,"isAtm":14},205,{"contract_symbol":717,"symbol":717,"bid":257,"ask":541,"last":718,"change":719,"changePercent":9,"volume":50,"openInterest":558,"open_interest":558,"iv":720,"implied_volatility":720,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":14},"CTAS  261009C00205000",0.11,-1.77,0.2182,0.023431,0.009521,-0.023119,0.014745,0.000852,{"contract_symbol":727,"symbol":727,"bid":728,"ask":729,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":730,"implied_volatility":730,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":43},"CTAS  261009P00205000",9.3,14.9,0.26,-0.95183,0.014454,-0.049822,0.026669,-0.037312,{"strike":737,"call":738,"put":748,"callItm":14,"putItm":43,"isAtm":14},207.5,{"contract_symbol":739,"symbol":739,"bid":257,"ask":126,"last":740,"change":741,"changePercent":9,"volume":449,"openInterest":397,"open_interest":397,"iv":742,"implied_volatility":742,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":14},"CTAS  261009C00207500",0.1,-1.12,0.2524,0.019597,0.007078,-0.022989,0.012678,0.000712,{"contract_symbol":749,"symbol":749,"bid":750,"ask":751,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":752,"implied_volatility":752,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":43},"CTAS  261009P00207500",11.1,17.5,0.268,-0.973783,0.008518,-0.031203,0.016202,-0.038583,{"strike":759,"call":760,"put":768,"callItm":14,"putItm":43,"isAtm":14},210,{"contract_symbol":761,"symbol":761,"bid":257,"ask":541,"last":762,"change":257,"changePercent":9,"volume":257,"openInterest":544,"open_interest":544,"iv":742,"implied_volatility":742,"delta":763,"gamma":764,"theta":765,"vega":766,"rho":767,"in_the_money":14},"CTAS  261009C00210000",0.79,0.008065,0.003284,-0.010665,0.005881,0.000293,{"contract_symbol":769,"symbol":769,"bid":770,"ask":771,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":752,"implied_volatility":752,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":43},"CTAS  261009P00210000",14.7,19,-0.98819,0.004314,-0.015804,0.008206,-0.039581,{"strike":778,"call":779,"put":786,"callItm":14,"putItm":43,"isAtm":14},212.5,{"contract_symbol":780,"symbol":780,"bid":257,"ask":262,"last":416,"change":257,"changePercent":9,"volume":257,"openInterest":50,"open_interest":50,"iv":742,"implied_volatility":742,"delta":781,"gamma":782,"theta":783,"vega":784,"rho":785,"in_the_money":14},"CTAS  261009C00212500",0.003019,0.001369,-0.004445,0.002451,0.00011,{"contract_symbol":787,"symbol":787,"bid":487,"ask":788,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":752,"implied_volatility":752,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":43},"CTAS  261009P00212500",22.4,-0.995105,0.001987,-0.00728,0.00378,-0.040308,{"strike":795,"call":796,"put":803,"callItm":14,"putItm":43,"isAtm":14},215,{"contract_symbol":797,"symbol":797,"bid":257,"ask":262,"last":476,"change":257,"changePercent":9,"volume":257,"openInterest":771,"open_interest":771,"iv":742,"implied_volatility":742,"delta":798,"gamma":799,"theta":800,"vega":801,"rho":802,"in_the_money":14},"CTAS  261009C00215000",0.00103,0.000515,-0.001671,0.000922,0.000038,{"contract_symbol":804,"symbol":804,"bid":805,"ask":806,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":752,"implied_volatility":752,"delta":807,"gamma":808,"theta":809,"vega":810,"rho":811,"in_the_money":43},"CTAS  261009P00215000",18.7,24.9,-0.99813,0.000835,-0.00306,0.001589,-0.040894,{"strike":813,"call":814,"put":821,"callItm":14,"putItm":43,"isAtm":14},217.5,{"contract_symbol":815,"symbol":815,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":742,"implied_volatility":742,"delta":816,"gamma":817,"theta":818,"vega":819,"rho":820,"in_the_money":14},"CTAS  261009C00217500",0.000321,0.000175,-0.000569,0.000314,0.000012,{"contract_symbol":822,"symbol":822,"bid":823,"ask":824,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":752,"implied_volatility":752,"delta":825,"gamma":826,"theta":827,"vega":828,"rho":829,"in_the_money":43},"CTAS  261009P00217500",21.2,27.4,-0.99934,0.000322,-0.001178,0.000612,-0.041414,{"strike":831,"call":832,"put":838,"callItm":14,"putItm":43,"isAtm":14},220,{"contract_symbol":833,"symbol":833,"bid":257,"ask":262,"last":131,"change":257,"changePercent":9,"volume":257,"openInterest":417,"open_interest":417,"iv":742,"implied_volatility":742,"delta":834,"gamma":835,"theta":836,"vega":837,"rho":362,"in_the_money":14},"CTAS  261009C00220000",0.000092,0.000054,-0.000176,0.000097,{"contract_symbol":839,"symbol":839,"bid":840,"ask":841,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":752,"implied_volatility":752,"delta":842,"gamma":843,"theta":844,"vega":845,"rho":846,"in_the_money":43},"CTAS  261009P00220000",23.7,29.9,-0.999785,0.000114,-0.000416,0.000216,-0.041907,{"strike":848,"call":849,"put":855,"callItm":14,"putItm":43,"isAtm":14},222.5,{"contract_symbol":850,"symbol":850,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":742,"implied_volatility":742,"delta":851,"gamma":852,"theta":853,"vega":854,"rho":342,"in_the_money":14},"CTAS  261009C00222500",0.000024,0.000015,-0.00005,0.000027,{"contract_symbol":856,"symbol":856,"bid":857,"ask":858,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":752,"implied_volatility":752,"delta":859,"gamma":860,"theta":861,"vega":862,"rho":863,"in_the_money":43},"CTAS  261009P00222500",26.2,32.4,-0.999935,0.000037,-0.000136,0.00007,-0.042389,{"strike":865,"call":866,"put":872,"callItm":14,"putItm":43,"isAtm":14},225,{"contract_symbol":867,"symbol":867,"bid":257,"ask":262,"last":476,"change":257,"changePercent":9,"volume":257,"openInterest":397,"open_interest":397,"iv":742,"implied_volatility":742,"delta":868,"gamma":869,"theta":870,"vega":871,"rho":257,"in_the_money":14},"CTAS  261009C00225000",0.000006,0.000004,-0.000013,0.000007,{"contract_symbol":873,"symbol":873,"bid":874,"ask":875,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":752,"implied_volatility":752,"delta":876,"gamma":356,"theta":877,"vega":878,"rho":879,"in_the_money":43},"CTAS  261009P00225000",28.7,34.9,-0.999982,-0.000041,0.000021,-0.042867,{"strike":881,"call":882,"put":884,"callItm":14,"putItm":43,"isAtm":14},230,{"contract_symbol":883,"symbol":883,"bid":257,"ask":262,"last":740,"change":257,"changePercent":9,"volume":257,"openInterest":397,"open_interest":397,"iv":742,"implied_volatility":742,"delta":257,"gamma":257,"theta":348,"vega":257,"rho":257,"in_the_money":14},"CTAS  261009C00230000",{"contract_symbol":885,"symbol":885,"bid":886,"ask":887,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":752,"implied_volatility":752,"delta":888,"gamma":342,"theta":889,"vega":344,"rho":890,"in_the_money":43},"CTAS  261009P00230000",34.1,39.9,-0.999999,-0.000003,-0.04382,{"strike":892,"call":893,"put":895,"callItm":14,"putItm":43,"isAtm":14},235,{"contract_symbol":894,"symbol":894,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":742,"implied_volatility":742,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"CTAS  261009C00235000",{"contract_symbol":896,"symbol":896,"bid":897,"ask":898,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":752,"implied_volatility":752,"delta":899,"gamma":257,"theta":257,"vega":257,"rho":900,"in_the_money":43},"CTAS  261009P00235000",38.7,44.9,-1,-0.044773,{"strike":902,"call":903,"put":905,"callItm":14,"putItm":43,"isAtm":14},240,{"contract_symbol":904,"symbol":904,"bid":257,"ask":262,"last":163,"change":257,"changePercent":9,"volume":257,"openInterest":449,"open_interest":449,"iv":742,"implied_volatility":742,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"CTAS  261009C00240000",{"contract_symbol":906,"symbol":906,"bid":907,"ask":908,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":752,"implied_volatility":752,"delta":899,"gamma":257,"theta":257,"vega":257,"rho":909,"in_the_money":43},"CTAS  261009P00240000",43.7,49.9,-0.045725,{"strike":911,"call":912,"put":914,"callItm":14,"putItm":43,"isAtm":14},245,{"contract_symbol":913,"symbol":913,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":742,"implied_volatility":742,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"CTAS  261009C00245000",{"contract_symbol":915,"symbol":915,"bid":916,"ask":32,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":752,"implied_volatility":752,"delta":899,"gamma":257,"theta":257,"vega":257,"rho":917,"in_the_money":43},"CTAS  261009P00245000",48.7,-0.046678,{"strike":56,"call":919,"put":921,"callItm":14,"putItm":43,"isAtm":14},{"contract_symbol":920,"symbol":920,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":742,"implied_volatility":742,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"CTAS  261009C00250000",{"contract_symbol":922,"symbol":922,"bid":923,"ask":924,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":752,"implied_volatility":752,"delta":899,"gamma":257,"theta":257,"vega":257,"rho":925,"in_the_money":43},"CTAS  261009P00250000",53.7,59.9,-0.04763,{"strike":927,"call":928,"put":930,"callItm":14,"putItm":43,"isAtm":14},255,{"contract_symbol":929,"symbol":929,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":742,"implied_volatility":742,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"CTAS  261009C00255000",{"contract_symbol":931,"symbol":931,"bid":932,"ask":933,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":752,"implied_volatility":752,"delta":899,"gamma":257,"theta":257,"vega":257,"rho":934,"in_the_money":43},"CTAS  261009P00255000",58.7,64.9,-0.048583,{"strike":936,"call":937,"put":939,"callItm":14,"putItm":43,"isAtm":14},260,{"contract_symbol":938,"symbol":938,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":742,"implied_volatility":742,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"CTAS  261009C00260000",{"contract_symbol":940,"symbol":940,"bid":941,"ask":942,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":752,"implied_volatility":752,"delta":899,"gamma":257,"theta":257,"vega":257,"rho":943,"in_the_money":43},"CTAS  261009P00260000",63.7,69.9,-0.049536,{"strike":945,"call":946,"put":948,"callItm":14,"putItm":43,"isAtm":14},265,{"contract_symbol":947,"symbol":947,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":742,"implied_volatility":742,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"CTAS  261009C00265000",{"contract_symbol":949,"symbol":949,"bid":950,"ask":951,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":752,"implied_volatility":752,"delta":899,"gamma":257,"theta":257,"vega":257,"rho":952,"in_the_money":43},"CTAS  261009P00265000",68.7,74.9,-0.050488,{"strike":954,"call":955,"put":957,"callItm":14,"putItm":43,"isAtm":14},270,{"contract_symbol":956,"symbol":956,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":742,"implied_volatility":742,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"CTAS  261009C00270000",{"contract_symbol":958,"symbol":958,"bid":959,"ask":960,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":752,"implied_volatility":752,"delta":899,"gamma":257,"theta":257,"vega":257,"rho":961,"in_the_money":43},"CTAS  261009P00270000",73.7,79.9,-0.051441,{"strike":963,"call":964,"put":966,"callItm":14,"putItm":43,"isAtm":14},275,{"contract_symbol":965,"symbol":965,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":742,"implied_volatility":742,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"CTAS  261009C00275000",{"contract_symbol":967,"symbol":967,"bid":968,"ask":969,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":752,"implied_volatility":752,"delta":899,"gamma":257,"theta":257,"vega":257,"rho":970,"in_the_money":43},"CTAS  261009P00275000",78.7,84.9,-0.052393,{"strike":972,"call":973,"put":975,"callItm":14,"putItm":43,"isAtm":14},280,{"contract_symbol":974,"symbol":974,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":742,"implied_volatility":742,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"CTAS  261009C00280000",{"contract_symbol":976,"symbol":976,"bid":977,"ask":978,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":752,"implied_volatility":752,"delta":899,"gamma":257,"theta":257,"vega":257,"rho":979,"in_the_money":43},"CTAS  261009P00280000",83.7,89.9,-0.053346,{"strike":981,"call":982,"put":984,"callItm":14,"putItm":43,"isAtm":14},285,{"contract_symbol":983,"symbol":983,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":742,"implied_volatility":742,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"CTAS  261009C00285000",{"contract_symbol":985,"symbol":985,"bid":986,"ask":987,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":752,"implied_volatility":752,"delta":899,"gamma":257,"theta":257,"vega":257,"rho":988,"in_the_money":43},"CTAS  261009P00285000",88.7,94.9,-0.054299,{"strike":990,"call":991,"put":993,"callItm":14,"putItm":43,"isAtm":14},290,{"contract_symbol":992,"symbol":992,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":742,"implied_volatility":742,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"CTAS  261009C00290000",{"contract_symbol":994,"symbol":994,"bid":995,"ask":996,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":752,"implied_volatility":752,"delta":899,"gamma":257,"theta":257,"vega":257,"rho":997,"in_the_money":43},"CTAS  261009P00290000",93.7,99.9,-0.055251,"2026-10-02T23:21:48.870135+00:00"]