[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CTSH":3,"homepage-market-summary":34,"stock-options-CTSH":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CTSH","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},"Cognizant Technology Solutions","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING SERVICES","Cognizant Technology Solutions is a multinational IT services provider that offers a range of consulting and business process outsourcing services. Originally founded in India, the company is headquartered in the US and serves enterprise customers spanning the financial services, healthcare, and resources industries. With most of its workforce located in India, Cognizant leverages a global delivery model that helps clients outsource their IT needs to offshore labor.","356,700","Teaneck, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.256,1.32,"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},58.51,61.09,58.21,60.88,-2.37,-3.89,6961024.809076,76619,59.0601,87.029999,37.080002,7197383.320144564,42.9,7115,{"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":226,"updated_at":749,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.5,{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":183},374,25719,0.63,[189,190,194,198,202,206,210,214,218,222],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":191,"label":191,"type":180,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",49,"261120",{"date":195,"label":195,"type":180,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-12-18",77,"261218",{"date":199,"label":199,"type":180,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-01-15",105,"270115",{"date":203,"label":203,"type":180,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-03-19",168,"270319",{"date":207,"label":207,"type":180,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-04-16",196,"270416",{"date":211,"label":211,"type":180,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2027-06-17",258,"270617",{"date":215,"label":215,"type":180,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-09-17",350,"270917",{"date":219,"label":219,"type":180,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2028-01-21",476,"280121",{"date":223,"label":223,"type":180,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2029-01-19",840,"290119",[227,241,251,261,272,287,306,329,351,375,396,420,446,473,502,530,557,581,605,629,650,672,692,708,723,736],{"strike":70,"call":228,"put":235,"callItm":43,"putItm":14,"isAtm":14},{"contract_symbol":229,"symbol":229,"bid":230,"ask":231,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":233,"implied_volatility":233,"delta":50,"gamma":232,"theta":232,"vega":232,"rho":234,"in_the_money":43},"CTSH  261016C00025000",31.9,35.4,0,0.5979,0.009532,{"contract_symbol":236,"symbol":236,"bid":232,"ask":237,"last":238,"change":232,"changePercent":9,"volume":232,"openInterest":239,"open_interest":239,"iv":240,"implied_volatility":240,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"CTSH  261016P00025000",1.4,0.22,2,0.4982,{"strike":242,"call":243,"put":248,"callItm":43,"putItm":14,"isAtm":14},27.5,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":233,"implied_volatility":233,"delta":50,"gamma":232,"theta":232,"vega":232,"rho":247,"in_the_money":43},"CTSH  261016C00027500",29.3,33.1,0.010486,{"contract_symbol":249,"symbol":249,"bid":232,"ask":250,"last":183,"change":232,"changePercent":9,"volume":232,"openInterest":181,"open_interest":181,"iv":240,"implied_volatility":240,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"CTSH  261016P00027500",1.35,{"strike":252,"call":253,"put":258,"callItm":43,"putItm":14,"isAtm":14},30,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":233,"implied_volatility":233,"delta":50,"gamma":232,"theta":232,"vega":232,"rho":257,"in_the_money":43},"CTSH  261016C00030000",26.9,30.7,0.011439,{"contract_symbol":259,"symbol":259,"bid":232,"ask":237,"last":131,"change":232,"changePercent":9,"volume":232,"openInterest":260,"open_interest":260,"iv":240,"implied_volatility":240,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"CTSH  261016P00030000",31,{"strike":262,"call":263,"put":268,"callItm":43,"putItm":14,"isAtm":14},32.5,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":233,"implied_volatility":233,"delta":50,"gamma":232,"theta":232,"vega":232,"rho":267,"in_the_money":43},"CTSH  261016C00032500",24.8,28,0.012392,{"contract_symbol":269,"symbol":269,"bid":232,"ask":250,"last":270,"change":232,"changePercent":9,"volume":232,"openInterest":271,"open_interest":271,"iv":240,"implied_volatility":240,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"CTSH  261016P00032500",0.1,26,{"strike":273,"call":274,"put":284,"callItm":43,"putItm":14,"isAtm":14},35,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":278,"change":232,"changePercent":9,"volume":232,"openInterest":239,"open_interest":239,"iv":233,"implied_volatility":233,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":43},"CTSH  261016C00035000",22.5,25.5,21.9,0.999996,0.000003,-0.000004,0.000002,0.013345,{"contract_symbol":285,"symbol":285,"bid":232,"ask":250,"last":151,"change":232,"changePercent":9,"volume":232,"openInterest":286,"open_interest":286,"iv":240,"implied_volatility":240,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"CTSH  261016P00035000",99,{"strike":288,"call":289,"put":300,"callItm":43,"putItm":14,"isAtm":14},37.5,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":293,"change":232,"changePercent":9,"volume":232,"openInterest":294,"open_interest":294,"iv":233,"implied_volatility":233,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":43},"CTSH  261016C00037500",20,23.2,8.6,6,0.999949,0.000031,-0.000052,0.000024,0.014297,{"contract_symbol":301,"symbol":301,"bid":232,"ask":50,"last":302,"change":232,"changePercent":9,"volume":232,"openInterest":303,"open_interest":303,"iv":240,"implied_volatility":240,"delta":304,"gamma":305,"theta":304,"vega":305,"rho":232,"in_the_money":14},"CTSH  261016P00037500",0.04,686,-0.000002,0.000001,{"strike":307,"call":308,"put":319,"callItm":43,"putItm":14,"isAtm":14},40,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":312,"change":232,"changePercent":9,"volume":232,"openInterest":313,"open_interest":313,"iv":233,"implied_volatility":233,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":43},"CTSH  261016C00040000",17.3,20.5,19.15,80,0.999569,0.000226,-0.000381,0.000177,0.015242,{"contract_symbol":320,"symbol":320,"bid":232,"ask":321,"last":322,"change":232,"changePercent":9,"volume":232,"openInterest":323,"open_interest":323,"iv":240,"implied_volatility":240,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":14},"CTSH  261016P00040000",1.95,0.05,8254,-0.000035,0.000026,-0.00003,0.000017,-0.000001,{"strike":330,"call":331,"put":342,"callItm":43,"putItm":14,"isAtm":14},42.5,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":335,"change":232,"changePercent":9,"volume":232,"openInterest":336,"open_interest":336,"iv":233,"implied_volatility":233,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":43},"CTSH  261016C00042500",15.5,18,16.1,44,0.997544,0.001116,-0.001876,0.000874,0.016148,{"contract_symbol":343,"symbol":343,"bid":232,"ask":344,"last":322,"change":232,"changePercent":9,"volume":232,"openInterest":345,"open_interest":345,"iv":240,"implied_volatility":240,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":14},"CTSH  261016P00042500",0.75,530,-0.000398,0.000252,-0.000295,0.000165,-0.000009,{"strike":352,"call":353,"put":365,"callItm":43,"putItm":14,"isAtm":14},45,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":357,"change":358,"changePercent":9,"volume":50,"openInterest":359,"open_interest":359,"iv":233,"implied_volatility":233,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":43},"CTSH  261016C00045000",13.3,13.8,15.78,-0.97,452,0.989916,0.003923,-0.006597,0.003073,0.016924,{"contract_symbol":366,"symbol":366,"bid":232,"ask":367,"last":368,"change":232,"changePercent":9,"volume":232,"openInterest":369,"open_interest":369,"iv":240,"implied_volatility":240,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":14},"CTSH  261016P00045000",0.8,0.13,770,-0.002832,0.001523,-0.001778,0.000994,-0.000065,{"strike":376,"call":377,"put":387,"callItm":43,"putItm":14,"isAtm":14},47.5,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":293,"change":232,"changePercent":9,"volume":232,"openInterest":381,"open_interest":381,"iv":233,"implied_volatility":233,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":43},"CTSH  261016C00047500",10.3,13,939,0.968563,0.010335,-0.017379,0.008096,0.017375,{"contract_symbol":388,"symbol":388,"bid":232,"ask":126,"last":389,"change":232,"changePercent":9,"volume":232,"openInterest":390,"open_interest":390,"iv":240,"implied_volatility":240,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":14},"CTSH  261016P00047500",0.08,195,-0.013523,0.006073,-0.007091,0.003965,-0.000313,{"strike":397,"call":398,"put":410,"callItm":43,"putItm":14,"isAtm":14},50,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":402,"change":403,"changePercent":9,"volume":239,"openInterest":185,"open_interest":185,"iv":404,"implied_volatility":404,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":43},"CTSH  261016C00050000",7.9,10.6,10.13,-1.13,0.4865,0.957444,0.016271,-0.018116,0.010372,0.018075,{"contract_symbol":411,"symbol":411,"bid":232,"ask":412,"last":322,"change":232,"changePercent":9,"volume":232,"openInterest":413,"open_interest":413,"iv":414,"implied_volatility":414,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":14},"CTSH  261016P00050000",0.2,192,0.4314,-0.026795,0.012542,-0.010981,0.00709,-0.000619,{"strike":421,"call":422,"put":435,"callItm":43,"putItm":14,"isAtm":14},52.5,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":426,"change":427,"changePercent":9,"volume":50,"openInterest":428,"open_interest":428,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":43},"CTSH  261016C00052500",4.9,6.9,6.2,-4,621,0.3791,0.936559,0.028673,-0.019385,0.014242,0.018553,{"contract_symbol":436,"symbol":436,"bid":437,"ask":131,"last":412,"change":270,"changePercent":9,"volume":438,"openInterest":439,"open_interest":439,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":14},"CTSH  261016P00052500",0.15,33,527,0.434,-0.089543,0.032568,-0.028852,0.018518,-0.002083,{"strike":447,"call":448,"put":461,"callItm":43,"putItm":14,"isAtm":14},55,{"contract_symbol":449,"symbol":449,"bid":450,"ask":451,"last":452,"change":453,"changePercent":9,"volume":50,"openInterest":454,"open_interest":454,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":43},"CTSH  261016C00055000",3.8,4.4,4.1,-3.2,2184,0.363,0.825024,0.06203,-0.038453,0.029504,0.016906,{"contract_symbol":462,"symbol":462,"bid":183,"ask":463,"last":464,"change":131,"changePercent":9,"volume":465,"openInterest":466,"open_interest":466,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":14},"CTSH  261016P00055000",0.65,0.7,57,1646,0.4126,-0.202867,0.059783,-0.04788,0.032321,-0.004747,{"strike":474,"call":475,"put":488,"callItm":43,"putItm":14,"isAtm":43},57.5,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":479,"change":480,"changePercent":9,"volume":239,"openInterest":481,"open_interest":481,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":43},"CTSH  261016C00057500",2.2,3.2,2.6,-1.81,560,0.4265,0.607686,0.078729,-0.067356,0.043991,0.012614,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":492,"change":493,"changePercent":9,"volume":494,"openInterest":495,"open_interest":495,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":14},"CTSH  261016P00057500",1.15,1.55,1.5,0.88,38,570,0.3705,-0.381005,0.089861,-0.058016,0.043618,-0.008964,{"strike":503,"call":504,"put":516,"callItm":14,"putItm":43,"isAtm":43},60,{"contract_symbol":505,"symbol":505,"bid":506,"ask":250,"last":250,"change":507,"changePercent":9,"volume":508,"openInterest":509,"open_interest":509,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":14},"CTSH  261016C00060000",1.25,-1.44,169,1467,0.4224,0.404816,0.080159,-0.067266,0.044359,0.008538,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":520,"change":521,"changePercent":9,"volume":522,"openInterest":523,"open_interest":523,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":43},"CTSH  261016P00060000",2.15,3.5,1.85,0.53,4,305,0.3525,-0.619312,0.094427,-0.055183,0.043607,-0.014762,{"strike":531,"call":532,"put":544,"callItm":14,"putItm":43,"isAtm":14},62.5,{"contract_symbol":533,"symbol":533,"bid":534,"ask":50,"last":344,"change":535,"changePercent":9,"volume":536,"openInterest":537,"open_interest":537,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":14},"CTSH  261016C00062500",0.45,-0.75,17,1381,0.4438,0.243167,0.061626,-0.05711,0.035839,0.005168,{"contract_symbol":545,"symbol":545,"bid":452,"ask":546,"last":547,"change":548,"changePercent":9,"volume":549,"openInterest":550,"open_interest":550,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":43},"CTSH  261016P00062500",5,4.6,1.98,12,318,0.3937,-0.786764,0.064527,-0.047049,0.033286,-0.019266,{"strike":558,"call":559,"put":570,"callItm":14,"putItm":43,"isAtm":14},65,{"contract_symbol":560,"symbol":560,"bid":126,"ask":156,"last":561,"change":562,"changePercent":9,"volume":271,"openInterest":563,"open_interest":563,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":14},"CTSH  261016C00065000",0.3,-0.8,1227,0.4485,0.128024,0.040768,-0.038582,0.023959,0.002741,{"contract_symbol":571,"symbol":571,"bid":572,"ask":400,"last":573,"change":232,"changePercent":9,"volume":232,"openInterest":574,"open_interest":574,"iv":575,"implied_volatility":575,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":43},"CTSH  261016P00065000",5.6,4.74,128,0.3332,-0.940039,0.031213,-0.016306,0.013628,-0.023481,{"strike":582,"call":583,"put":593,"callItm":14,"putItm":43,"isAtm":14},67.5,{"contract_symbol":584,"symbol":584,"bid":232,"ask":463,"last":585,"change":232,"changePercent":9,"volume":232,"openInterest":586,"open_interest":586,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":14},"CTSH  261016C00067500",0.55,1083,0.5086,0.085244,0.026787,-0.032594,0.01785,0.001822,{"contract_symbol":594,"symbol":594,"bid":595,"ask":596,"last":597,"change":232,"changePercent":9,"volume":232,"openInterest":598,"open_interest":598,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":43},"CTSH  261016P00067500",7.2,10,4.91,256,0.1952,-0.999884,0.000203,-0.000036,0.000052,-0.025735,{"strike":606,"call":607,"put":618,"callItm":14,"putItm":43,"isAtm":14},70,{"contract_symbol":608,"symbol":608,"bid":232,"ask":609,"last":437,"change":610,"changePercent":9,"volume":239,"openInterest":611,"open_interest":611,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":14},"CTSH  261016C00070000",0.95,-0.1,396,0.5888,0.068689,0.019633,-0.03202,0.015147,0.001461,{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":622,"change":237,"changePercent":9,"volume":50,"openInterest":181,"open_interest":181,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":43},"CTSH  261016P00070000",9.7,12.6,9.9,0.2375,-0.999928,0.000106,-0.000028,0.000033,-0.026689,{"strike":630,"call":631,"put":640,"callItm":14,"putItm":43,"isAtm":14},72.5,{"contract_symbol":632,"symbol":632,"bid":322,"ask":609,"last":322,"change":116,"changePercent":9,"volume":50,"openInterest":633,"open_interest":633,"iv":634,"implied_volatility":634,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":14},"CTSH  261016C00072500",95,0.6586,0.056118,0.014993,-0.03059,0.012937,0.001189,{"contract_symbol":641,"symbol":641,"bid":642,"ask":643,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":644,"implied_volatility":644,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":43},"CTSH  261016P00072500",12.1,15.7,0.2786,-0.999948,0.000068,-0.000025,0.000025,-0.027643,{"strike":651,"call":652,"put":662,"callItm":14,"putItm":43,"isAtm":14},75,{"contract_symbol":653,"symbol":653,"bid":232,"ask":126,"last":302,"change":116,"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":14},"CTSH  261016C00075000",7,127,0.7188,0.045949,0.011716,-0.028473,0.011033,0.000971,{"contract_symbol":663,"symbol":663,"bid":664,"ask":665,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":666,"implied_volatility":666,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":43},"CTSH  261016P00075000",14.6,18.1,0.3173,-0.99996,0.000046,-0.000022,0.000019,-0.028596,{"strike":313,"call":673,"put":682,"callItm":14,"putItm":43,"isAtm":14},{"contract_symbol":674,"symbol":674,"bid":232,"ask":437,"last":675,"change":232,"changePercent":9,"volume":232,"openInterest":200,"open_interest":200,"iv":676,"implied_volatility":676,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":14},"CTSH  261016C00080000",0.28,0.8108,0.029717,0.007274,-0.022493,0.007727,0.000626,{"contract_symbol":683,"symbol":683,"bid":684,"ask":685,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":686,"implied_volatility":686,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":43},"CTSH  261016P00080000",19.6,23.1,0.3875,-0.999977,0.000023,-0.000016,0.000011,-0.030503,{"strike":693,"call":694,"put":702,"callItm":14,"putItm":43,"isAtm":14},85,{"contract_symbol":695,"symbol":695,"bid":232,"ask":463,"last":696,"change":232,"changePercent":9,"volume":232,"openInterest":50,"open_interest":50,"iv":676,"implied_volatility":676,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":14},"CTSH  261016C00085000",0.86,0.011667,0.003284,-0.010156,0.003489,0.000247,{"contract_symbol":703,"symbol":703,"bid":704,"ask":705,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":686,"implied_volatility":686,"delta":706,"gamma":305,"theta":232,"vega":232,"rho":707,"in_the_money":43},"CTSH  261016P00085000",24.6,28.4,-0.999999,-0.03241,{"strike":709,"call":710,"put":717,"callItm":14,"putItm":43,"isAtm":14},90,{"contract_symbol":711,"symbol":711,"bid":232,"ask":561,"last":126,"change":232,"changePercent":9,"volume":232,"openInterest":549,"open_interest":549,"iv":676,"implied_volatility":676,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":14},"CTSH  261016C00090000",0.004282,0.001357,-0.004196,0.001441,0.000091,{"contract_symbol":718,"symbol":718,"bid":719,"ask":720,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":686,"implied_volatility":686,"delta":721,"gamma":232,"theta":232,"vega":232,"rho":722,"in_the_money":43},"CTSH  261016P00090000",29.6,33.4,-1,-0.034316,{"strike":633,"call":724,"put":731,"callItm":14,"putItm":43,"isAtm":14},{"contract_symbol":725,"symbol":725,"bid":232,"ask":250,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":676,"implied_volatility":676,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":14},"CTSH  261016C00095000",0.001487,0.000522,-0.001613,0.000554,0.000032,{"contract_symbol":732,"symbol":732,"bid":733,"ask":734,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":686,"implied_volatility":686,"delta":721,"gamma":232,"theta":232,"vega":232,"rho":735,"in_the_money":43},"CTSH  261016P00095000",34.6,38.4,-0.036223,{"strike":737,"call":738,"put":744,"callItm":14,"putItm":43,"isAtm":14},100,{"contract_symbol":739,"symbol":739,"bid":232,"ask":250,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":676,"implied_volatility":676,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":690,"in_the_money":14},"CTSH  261016C00100000",0.000493,0.000189,-0.000585,0.000201,{"contract_symbol":745,"symbol":745,"bid":746,"ask":747,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":686,"implied_volatility":686,"delta":721,"gamma":232,"theta":232,"vega":232,"rho":748,"in_the_money":43},"CTSH  261016P00100000",39.6,43.4,-0.038129,"2026-10-02T23:23:12.858861+00:00"]