[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DE":3,"homepage-market-summary":35,"stock-options-DE":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DE","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},"Deere & Company","NYSE",null,"FARM MACHINERY & EQUIPMENT","Deere is the world's leading manufacturer of agricultural equipment and a major producer of construction machinery. The company is divided into four reporting segments: production & precision agriculture, or PPA, small agriculture & turf, or SAT, construction & forestry, or CF, and financial services, or FS, its captive finance subsidiary. The core PPA business is the largest contributor to sales and profits by far. Geographically, Deere sales are 60% US\u002FCanada, 17% Europe, 14% Latin America, and 9% rest of the world. Deere goes to market through a robust dealer network that includes over 2,000 dealer locations in North America with reach into over 100 countries. John Deere Financial provides retail financing for machinery to its customers and wholesale financing for dealers.","73,100","Moline, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.9432,6.48,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},687,671.45,689.69,668.61,667.26,19.74,2.96,1055494.245168,39029,681.2458,721.22,433,1369645.649547972,88.1,13698,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":252,"updated_at":2041,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.3,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},599,2116,0.57,[190,191,196,200,204,208,212,216,220,224,228,232,236,240,244,248],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":197,"label":197,"type":181,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",21,"261023",{"date":201,"label":201,"type":181,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-30",28,"261030",{"date":205,"label":205,"type":181,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-06",35,"261106",{"date":209,"label":209,"type":181,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-13",42,"261113",{"date":213,"label":213,"type":193,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-20",49,"261120",{"date":217,"label":217,"type":193,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-12-18",77,"261218",{"date":221,"label":221,"type":193,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-01-15",105,"270115",{"date":225,"label":225,"type":193,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-02-19",140,"270219",{"date":229,"label":229,"type":193,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-03-19",168,"270319",{"date":233,"label":233,"type":193,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-06-17",258,"270617",{"date":237,"label":237,"type":193,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-09-17",350,"270917",{"date":241,"label":241,"type":193,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2027-12-17",441,"271217",{"date":245,"label":245,"type":193,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2028-01-21",476,"280121",{"date":249,"label":249,"type":193,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2029-01-19",840,"290119",[253,268,277,286,294,303,312,321,330,339,348,357,366,375,384,393,402,411,421,433,443,455,468,482,498,517,537,557,575,598,618,638,657,677,698,718,741,761,783,807,831,855,880,902,924,946,970,990,1013,1033,1059,1084,1109,1135,1160,1184,1209,1235,1260,1286,1311,1335,1358,1382,1408,1429,1455,1478,1503,1524,1544,1565,1588,1608,1630,1652,1672,1690,1711,1732,1754,1773,1794,1814,1833,1848,1865,1881,1899,1914,1928,1942,1957,1971,1984,1997,2010,2022,2032],{"strike":254,"call":255,"put":262,"callItm":44,"putItm":14,"isAtm":14},320,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":51,"gamma":259,"theta":259,"vega":259,"rho":261,"in_the_money":44},"DE    261009C00320000",364.7,371.3,0,0.4013,0.060273,{"contract_symbol":263,"symbol":263,"bid":259,"ask":264,"last":265,"change":259,"changePercent":9,"volume":259,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"DE    261009P00320000",4.3,0.05,2,0.3612,{"strike":269,"call":270,"put":275,"callItm":44,"putItm":14,"isAtm":14},330,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":51,"gamma":259,"theta":259,"vega":259,"rho":274,"in_the_money":44},"DE    261009C00330000",354.7,361.3,0.062156,{"contract_symbol":276,"symbol":276,"bid":259,"ask":264,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"DE    261009P00330000",{"strike":278,"call":279,"put":284,"callItm":44,"putItm":14,"isAtm":14},340,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":51,"gamma":259,"theta":259,"vega":259,"rho":283,"in_the_money":44},"DE    261009C00340000",344.7,351.3,0.06404,{"contract_symbol":285,"symbol":285,"bid":259,"ask":264,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"DE    261009P00340000",{"strike":238,"call":287,"put":292,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":51,"gamma":259,"theta":259,"vega":259,"rho":291,"in_the_money":44},"DE    261009C00350000",334.7,341.3,0.065923,{"contract_symbol":293,"symbol":293,"bid":259,"ask":264,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"DE    261009P00350000",{"strike":295,"call":296,"put":301,"callItm":44,"putItm":14,"isAtm":14},360,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":51,"gamma":259,"theta":259,"vega":259,"rho":300,"in_the_money":44},"DE    261009C00360000",324.7,331.3,0.067807,{"contract_symbol":302,"symbol":302,"bid":259,"ask":264,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"DE    261009P00360000",{"strike":304,"call":305,"put":310,"callItm":44,"putItm":14,"isAtm":14},370,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":51,"gamma":259,"theta":259,"vega":259,"rho":309,"in_the_money":44},"DE    261009C00370000",314.8,321.3,0.06969,{"contract_symbol":311,"symbol":311,"bid":259,"ask":264,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"DE    261009P00370000",{"strike":313,"call":314,"put":319,"callItm":44,"putItm":14,"isAtm":14},380,{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":51,"gamma":259,"theta":259,"vega":259,"rho":318,"in_the_money":44},"DE    261009C00380000",304.8,311.3,0.071574,{"contract_symbol":320,"symbol":320,"bid":259,"ask":264,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"DE    261009P00380000",{"strike":322,"call":323,"put":328,"callItm":44,"putItm":14,"isAtm":14},390,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":51,"gamma":259,"theta":259,"vega":259,"rho":327,"in_the_money":44},"DE    261009C00390000",294.8,301.3,0.073457,{"contract_symbol":329,"symbol":329,"bid":259,"ask":264,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"DE    261009P00390000",{"strike":331,"call":332,"put":337,"callItm":44,"putItm":14,"isAtm":14},400,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":51,"gamma":259,"theta":259,"vega":259,"rho":336,"in_the_money":44},"DE    261009C00400000",284.8,291.4,0.075341,{"contract_symbol":338,"symbol":338,"bid":259,"ask":264,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"DE    261009P00400000",{"strike":340,"call":341,"put":346,"callItm":44,"putItm":14,"isAtm":14},410,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":51,"gamma":259,"theta":259,"vega":259,"rho":345,"in_the_money":44},"DE    261009C00410000",274.8,281.4,0.077224,{"contract_symbol":347,"symbol":347,"bid":259,"ask":264,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"DE    261009P00410000",{"strike":349,"call":350,"put":355,"callItm":44,"putItm":14,"isAtm":14},420,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":51,"gamma":259,"theta":259,"vega":259,"rho":354,"in_the_money":44},"DE    261009C00420000",264.8,271.4,0.079108,{"contract_symbol":356,"symbol":356,"bid":259,"ask":264,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"DE    261009P00420000",{"strike":358,"call":359,"put":364,"callItm":44,"putItm":14,"isAtm":14},430,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":51,"gamma":259,"theta":259,"vega":259,"rho":363,"in_the_money":44},"DE    261009C00430000",254.8,261.4,0.080992,{"contract_symbol":365,"symbol":365,"bid":259,"ask":264,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"DE    261009P00430000",{"strike":367,"call":368,"put":373,"callItm":44,"putItm":14,"isAtm":14},440,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":51,"gamma":259,"theta":259,"vega":259,"rho":372,"in_the_money":44},"DE    261009C00440000",244.8,251.4,0.082875,{"contract_symbol":374,"symbol":374,"bid":259,"ask":264,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"DE    261009P00440000",{"strike":376,"call":377,"put":382,"callItm":44,"putItm":14,"isAtm":14},450,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":51,"gamma":259,"theta":259,"vega":259,"rho":381,"in_the_money":44},"DE    261009C00450000",234.8,241.4,0.084759,{"contract_symbol":383,"symbol":383,"bid":259,"ask":264,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"DE    261009P00450000",{"strike":385,"call":386,"put":391,"callItm":44,"putItm":14,"isAtm":14},460,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":51,"gamma":259,"theta":259,"vega":259,"rho":390,"in_the_money":44},"DE    261009C00460000",224.8,231.4,0.086642,{"contract_symbol":392,"symbol":392,"bid":259,"ask":264,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"DE    261009P00460000",{"strike":394,"call":395,"put":400,"callItm":44,"putItm":14,"isAtm":14},470,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":51,"gamma":259,"theta":259,"vega":259,"rho":399,"in_the_money":44},"DE    261009C00470000",214.8,221.4,0.088526,{"contract_symbol":401,"symbol":401,"bid":259,"ask":264,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"DE    261009P00470000",{"strike":403,"call":404,"put":409,"callItm":44,"putItm":14,"isAtm":14},480,{"contract_symbol":405,"symbol":405,"bid":406,"ask":407,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":51,"gamma":259,"theta":259,"vega":259,"rho":408,"in_the_money":44},"DE    261009C00480000",204.9,211.4,0.090409,{"contract_symbol":410,"symbol":410,"bid":259,"ask":264,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"DE    261009P00480000",{"strike":412,"call":413,"put":418,"callItm":44,"putItm":14,"isAtm":14},490,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":51,"gamma":259,"theta":259,"vega":259,"rho":417,"in_the_money":44},"DE    261009C00490000",194.9,201.4,0.092293,{"contract_symbol":419,"symbol":419,"bid":259,"ask":420,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"DE    261009P00490000",4.2,{"strike":422,"call":423,"put":429,"callItm":44,"putItm":14,"isAtm":14},500,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":427,"change":259,"changePercent":9,"volume":259,"openInterest":51,"open_interest":51,"iv":260,"implied_volatility":260,"delta":51,"gamma":259,"theta":259,"vega":259,"rho":428,"in_the_money":44},"DE    261009C00500000",184.9,191.5,184.2,0.094176,{"contract_symbol":430,"symbol":430,"bid":259,"ask":265,"last":431,"change":259,"changePercent":9,"volume":259,"openInterest":432,"open_interest":432,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"DE    261009P00500000",0.64,30,{"strike":434,"call":435,"put":440,"callItm":44,"putItm":14,"isAtm":14},510,{"contract_symbol":436,"symbol":436,"bid":437,"ask":438,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":51,"gamma":259,"theta":259,"vega":259,"rho":439,"in_the_money":44},"DE    261009C00510000",174.9,181.5,0.09606,{"contract_symbol":441,"symbol":441,"bid":259,"ask":420,"last":442,"change":259,"changePercent":9,"volume":259,"openInterest":51,"open_interest":51,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"DE    261009P00510000",1.3,{"strike":444,"call":445,"put":452,"callItm":44,"putItm":14,"isAtm":14},520,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":51,"gamma":259,"theta":449,"vega":450,"rho":451,"in_the_money":44},"DE    261009C00520000",164.9,171.5,-0.000003,0.000001,0.097943,{"contract_symbol":453,"symbol":453,"bid":259,"ask":264,"last":454,"change":259,"changePercent":9,"volume":259,"openInterest":51,"open_interest":51,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"DE    261009P00520000",0.15,{"strike":456,"call":457,"put":465,"callItm":44,"putItm":14,"isAtm":14},530,{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":461,"gamma":259,"theta":462,"vega":463,"rho":464,"in_the_money":44},"DE    261009C00530000",154.9,161,0.999999,-0.000015,0.000005,0.099827,{"contract_symbol":466,"symbol":466,"bid":259,"ask":264,"last":265,"change":259,"changePercent":9,"volume":259,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":259,"gamma":259,"theta":467,"vega":259,"rho":259,"in_the_money":14},"DE    261009P00530000",-0.000001,{"strike":469,"call":470,"put":478,"callItm":44,"putItm":14,"isAtm":14},540,{"contract_symbol":471,"symbol":471,"bid":472,"ask":473,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":474,"gamma":450,"theta":475,"vega":476,"rho":477,"in_the_money":44},"DE    261009C00540000",144.9,150.8,0.999995,-0.000069,0.000024,0.10171,{"contract_symbol":479,"symbol":479,"bid":259,"ask":264,"last":265,"change":259,"changePercent":9,"volume":259,"openInterest":51,"open_interest":51,"iv":267,"implied_volatility":267,"delta":467,"gamma":259,"theta":480,"vega":481,"rho":259,"in_the_money":14},"DE    261009P00540000",-0.000007,0.000003,{"strike":483,"call":484,"put":492,"callItm":44,"putItm":14,"isAtm":14},550,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":488,"gamma":481,"theta":489,"vega":490,"rho":491,"in_the_money":44},"DE    261009C00550000",134.9,141.5,0.999976,-0.000282,0.000097,0.103591,{"contract_symbol":493,"symbol":493,"bid":259,"ask":265,"last":494,"change":259,"changePercent":9,"volume":259,"openInterest":495,"open_interest":495,"iv":267,"implied_volatility":267,"delta":449,"gamma":259,"theta":496,"vega":497,"rho":259,"in_the_money":14},"DE    261009P00550000",0.45,13,-0.000038,0.000014,{"strike":499,"call":500,"put":509,"callItm":44,"putItm":14,"isAtm":14},560,{"contract_symbol":501,"symbol":501,"bid":502,"ask":503,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":44},"DE    261009C00560000",124.9,131.5,0.999908,0.00001,-0.00101,0.000346,0.105465,{"contract_symbol":510,"symbol":510,"bid":259,"ask":264,"last":511,"change":259,"changePercent":9,"volume":259,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":14},"DE    261009P00560000",0.13,-0.000017,0.000002,-0.000181,0.000069,-0.000002,{"strike":518,"call":519,"put":528,"callItm":44,"putItm":14,"isAtm":14},570,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":44},"DE    261009C00570000",115,121.5,0.999684,0.000031,-0.003189,0.001094,0.107319,{"contract_symbol":529,"symbol":529,"bid":259,"ask":530,"last":112,"change":259,"changePercent":9,"volume":259,"openInterest":531,"open_interest":531,"iv":267,"implied_volatility":267,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":14},"DE    261009P00570000",3.8,10,-0.000075,0.000009,-0.000747,0.000285,-0.00001,{"strike":538,"call":539,"put":548,"callItm":44,"putItm":14,"isAtm":14},580,{"contract_symbol":540,"symbol":540,"bid":222,"ask":541,"last":542,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":44},"DE    261009C00580000",111.5,105.68,0.999039,0.000086,-0.008929,0.003062,0.109118,{"contract_symbol":549,"symbol":549,"bid":259,"ask":550,"last":551,"change":259,"changePercent":9,"volume":259,"openInterest":552,"open_interest":552,"iv":267,"implied_volatility":267,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":496,"in_the_money":14},"DE    261009P00580000",3.4,0.24,9,-0.000291,0.000032,-0.002657,0.001012,{"strike":558,"call":559,"put":568,"callItm":44,"putItm":14,"isAtm":14},590,{"contract_symbol":560,"symbol":560,"bid":561,"ask":562,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":44},"DE    261009C00590000",95,101.5,0.997377,0.000214,-0.022288,0.007642,0.110783,{"contract_symbol":569,"symbol":569,"bid":259,"ask":264,"last":570,"change":259,"changePercent":9,"volume":259,"openInterest":194,"open_interest":194,"iv":267,"implied_volatility":267,"delta":571,"gamma":490,"theta":572,"vega":573,"rho":574,"in_the_money":14},"DE    261009P00590000",0.26,-0.000983,-0.0082,0.003124,-0.000129,{"strike":576,"call":577,"put":587,"callItm":44,"putItm":14,"isAtm":14},600,{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":581,"change":259,"changePercent":9,"volume":259,"openInterest":266,"open_interest":266,"iv":260,"implied_volatility":260,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":44},"DE    261009C00600000",85,91.6,87,0.993546,0.000479,-0.049871,0.0171,0.112161,{"contract_symbol":588,"symbol":588,"bid":259,"ask":589,"last":590,"change":591,"changePercent":9,"volume":51,"openInterest":592,"open_interest":592,"iv":267,"implied_volatility":267,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":14},"DE    261009P00600000",0.6,0.2,-0.15,18,-0.002922,0.000262,-0.022114,0.008424,-0.000384,{"strike":599,"call":600,"put":609,"callItm":44,"putItm":14,"isAtm":14},605,{"contract_symbol":601,"symbol":601,"bid":602,"ask":603,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":44},"DE    261009C00605000",80,86.6,0.990244,0.000689,-0.071719,0.024592,0.112667,{"contract_symbol":610,"symbol":610,"bid":259,"ask":611,"last":612,"change":259,"changePercent":9,"volume":259,"openInterest":51,"open_interest":51,"iv":267,"implied_volatility":267,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":14},"DE    261009P00605000",1.9,0.36,-0.004813,0.00041,-0.034593,0.013178,-0.000633,{"strike":619,"call":620,"put":629,"callItm":44,"putItm":14,"isAtm":14},610,{"contract_symbol":621,"symbol":621,"bid":622,"ask":623,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":44},"DE    261009C00610000",75,81.6,0.985598,0.000967,-0.10055,0.034478,0.112994,{"contract_symbol":630,"symbol":630,"bid":259,"ask":611,"last":631,"change":259,"changePercent":9,"volume":259,"openInterest":632,"open_interest":632,"iv":267,"implied_volatility":267,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":14},"DE    261009P00610000",0.8,29,-0.007698,0.000622,-0.052444,0.019978,-0.001013,{"strike":639,"call":640,"put":648,"callItm":44,"putItm":14,"isAtm":14},615,{"contract_symbol":641,"symbol":641,"bid":642,"ask":218,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":44},"DE    261009C00615000",68.7,0.979221,0.001322,-0.137516,0.047153,0.113092,{"contract_symbol":649,"symbol":649,"bid":259,"ask":264,"last":650,"change":259,"changePercent":9,"volume":259,"openInterest":651,"open_interest":651,"iv":267,"implied_volatility":267,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":14},"DE    261009P00615000",1.12,24,-0.011965,0.000915,-0.077108,0.029373,-0.001575,{"strike":658,"call":659,"put":668,"callItm":44,"putItm":14,"isAtm":14},617.5,{"contract_symbol":660,"symbol":660,"bid":661,"ask":662,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":663,"gamma":664,"theta":665,"vega":666,"rho":667,"in_the_money":44},"DE    261009C00617500",67.6,74.1,0.97525,0.001532,-0.159358,0.054642,0.113037,{"contract_symbol":669,"symbol":669,"bid":259,"ask":530,"last":670,"change":259,"changePercent":9,"volume":259,"openInterest":671,"open_interest":671,"iv":267,"implied_volatility":267,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":14},"DE    261009P00617500",1.05,8,-0.014762,0.001097,-0.092451,0.035218,-0.001944,{"strike":678,"call":679,"put":689,"callItm":44,"putItm":14,"isAtm":14},620,{"contract_symbol":680,"symbol":680,"bid":681,"ask":682,"last":683,"change":259,"changePercent":9,"volume":259,"openInterest":51,"open_interest":51,"iv":260,"implied_volatility":260,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":44},"DE    261009C00620000",65.4,71.7,60,0.970681,0.001765,-0.183567,0.062943,0.112902,{"contract_symbol":690,"symbol":690,"bid":259,"ask":611,"last":188,"change":691,"changePercent":9,"volume":51,"openInterest":692,"open_interest":692,"iv":267,"implied_volatility":267,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":14},"DE    261009P00620000",-0.91,44,-0.018089,0.001305,-0.11003,0.041915,-0.002384,{"strike":699,"call":700,"put":709,"callItm":44,"putItm":14,"isAtm":14},622.5,{"contract_symbol":701,"symbol":701,"bid":702,"ask":703,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":44},"DE    261009C00622500",62.6,69.2,0.965454,0.002021,-0.210205,0.072077,0.11268,{"contract_symbol":710,"symbol":710,"bid":259,"ask":711,"last":712,"change":259,"changePercent":9,"volume":259,"openInterest":651,"open_interest":651,"iv":267,"implied_volatility":267,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":14},"DE    261009P00622500",1.75,1.42,-0.022019,0.001542,-0.129999,0.049522,-0.002903,{"strike":719,"call":720,"put":730,"callItm":44,"putItm":14,"isAtm":14},625,{"contract_symbol":721,"symbol":721,"bid":722,"ask":723,"last":724,"change":259,"changePercent":9,"volume":259,"openInterest":266,"open_interest":266,"iv":260,"implied_volatility":260,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":44},"DE    261009C00625000",60.1,66.7,60.8,0.959511,0.0023,-0.239304,0.082055,0.112362,{"contract_symbol":731,"symbol":731,"bid":259,"ask":732,"last":733,"change":734,"changePercent":9,"volume":735,"openInterest":531,"open_interest":531,"iv":267,"implied_volatility":267,"delta":736,"gamma":737,"theta":738,"vega":739,"rho":740,"in_the_money":14},"DE    261009P00625000",1.25,0.75,-1.79,3,-0.026626,0.001809,-0.152488,0.058088,-0.003512,{"strike":742,"call":743,"put":752,"callItm":44,"putItm":14,"isAtm":14},627.5,{"contract_symbol":744,"symbol":744,"bid":745,"ask":746,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":747,"gamma":748,"theta":749,"vega":750,"rho":751,"in_the_money":44},"DE    261009C00627500",57.7,64.3,0.952792,0.002604,-0.270861,0.092875,0.11194,{"contract_symbol":753,"symbol":753,"bid":259,"ask":711,"last":754,"change":755,"changePercent":9,"volume":266,"openInterest":51,"open_interest":51,"iv":267,"implied_volatility":267,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":14},"DE    261009P00627500",1.49,-2.01,-0.031988,0.002107,-0.177595,0.067653,-0.004221,{"strike":762,"call":763,"put":773,"callItm":44,"putItm":14,"isAtm":14},630,{"contract_symbol":764,"symbol":764,"bid":765,"ask":766,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":767,"implied_volatility":767,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":44},"DE    261009C00630000",55.2,61.8,0.4016,0.9451,0.002934,-0.30569,0.104733,0.111388,{"contract_symbol":774,"symbol":774,"bid":259,"ask":775,"last":776,"change":184,"changePercent":9,"volume":735,"openInterest":692,"open_interest":692,"iv":777,"implied_volatility":777,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":14},"DE    261009P00630000",1.4,2.1,0.353,-0.034997,0.002321,-0.186917,0.072849,-0.004617,{"strike":784,"call":785,"put":795,"callItm":44,"putItm":14,"isAtm":14},632.5,{"contract_symbol":786,"symbol":786,"bid":787,"ask":788,"last":789,"change":9,"changePercent":9,"volume":266,"openInterest":259,"open_interest":259,"iv":132,"implied_volatility":132,"delta":790,"gamma":791,"theta":792,"vega":793,"rho":794,"in_the_money":44},"DE    261009C00632500",53,59.4,43.83,0.937383,0.003266,-0.337581,0.116125,0.110833,{"contract_symbol":796,"symbol":796,"bid":265,"ask":797,"last":798,"change":799,"changePercent":9,"volume":800,"openInterest":531,"open_interest":531,"iv":801,"implied_volatility":801,"delta":802,"gamma":803,"theta":804,"vega":805,"rho":806,"in_the_money":14},"DE    261009P00632500",1.95,2.23,-0.47,11,0.3445,-0.038198,0.002556,-0.195926,0.078257,-0.005038,{"strike":808,"call":809,"put":820,"callItm":44,"putItm":14,"isAtm":14},635,{"contract_symbol":810,"symbol":810,"bid":811,"ask":812,"last":813,"change":9,"changePercent":9,"volume":266,"openInterest":259,"open_interest":259,"iv":814,"implied_volatility":814,"delta":815,"gamma":816,"theta":817,"vega":818,"rho":819,"in_the_money":44},"DE    261009C00635000",50.3,57,41.63,0.3968,0.929571,0.003606,-0.366804,0.127191,0.110266,{"contract_symbol":821,"symbol":821,"bid":259,"ask":670,"last":822,"change":823,"changePercent":9,"volume":787,"openInterest":824,"open_interest":824,"iv":825,"implied_volatility":825,"delta":826,"gamma":827,"theta":828,"vega":829,"rho":830,"in_the_money":14},"DE    261009P00635000",0.5,-6.4,23,0.3354,-0.041565,0.002811,-0.204342,0.083819,-0.005481,{"strike":832,"call":833,"put":843,"callItm":44,"putItm":14,"isAtm":14},637.5,{"contract_symbol":834,"symbol":834,"bid":835,"ask":836,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":837,"implied_volatility":837,"delta":838,"gamma":839,"theta":840,"vega":841,"rho":842,"in_the_money":44},"DE    261009C00637500",48,54.5,0.3923,0.921606,0.003958,-0.393542,0.138034,0.109679,{"contract_symbol":844,"symbol":844,"bid":259,"ask":845,"last":846,"change":847,"changePercent":9,"volume":848,"openInterest":671,"open_interest":671,"iv":849,"implied_volatility":849,"delta":850,"gamma":851,"theta":852,"vega":853,"rho":854,"in_the_money":14},"DE    261009P00637500",3.1,1.68,-1.76,5,0.3259,-0.045121,0.003091,-0.212163,0.089562,-0.005948,{"strike":856,"call":857,"put":869,"callItm":44,"putItm":14,"isAtm":14},640,{"contract_symbol":858,"symbol":858,"bid":859,"ask":860,"last":861,"change":9,"changePercent":9,"volume":862,"openInterest":259,"open_interest":259,"iv":863,"implied_volatility":863,"delta":864,"gamma":865,"theta":866,"vega":867,"rho":868,"in_the_money":44},"DE    261009C00640000",45.5,52.2,41.2,6,0.3866,0.913431,0.004328,-0.417922,0.148738,0.109064,{"contract_symbol":870,"symbol":870,"bid":259,"ask":871,"last":872,"change":259,"changePercent":9,"volume":259,"openInterest":873,"open_interest":873,"iv":874,"implied_volatility":874,"delta":875,"gamma":876,"theta":877,"vega":878,"rho":879,"in_the_money":14},"DE    261009P00640000",3.3,4.16,17,0.3212,-0.0516,0.003492,-0.232791,0.099711,-0.006803,{"strike":881,"call":882,"put":892,"callItm":44,"putItm":14,"isAtm":14},642.5,{"contract_symbol":883,"symbol":883,"bid":884,"ask":885,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":886,"implied_volatility":886,"delta":887,"gamma":888,"theta":889,"vega":890,"rho":891,"in_the_money":44},"DE    261009C00642500",43.1,49.8,0.3799,0.904992,0.004719,-0.440025,0.159369,0.108416,{"contract_symbol":893,"symbol":893,"bid":132,"ask":894,"last":733,"change":9,"changePercent":9,"volume":895,"openInterest":259,"open_interest":259,"iv":896,"implied_volatility":896,"delta":897,"gamma":898,"theta":899,"vega":900,"rho":901,"in_the_money":14},"DE    261009P00642500",1.35,26,0.3298,-0.066538,0.004152,-0.291814,0.121734,-0.008784,{"strike":903,"call":904,"put":914,"callItm":44,"putItm":14,"isAtm":14},645,{"contract_symbol":905,"symbol":905,"bid":906,"ask":907,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":908,"implied_volatility":908,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":913,"in_the_money":44},"DE    261009C00645000",40.7,47.3,0.3722,0.896231,0.005137,-0.459896,0.169985,0.107725,{"contract_symbol":915,"symbol":915,"bid":259,"ask":550,"last":916,"change":917,"changePercent":9,"volume":51,"openInterest":800,"open_interest":800,"iv":918,"implied_volatility":918,"delta":919,"gamma":920,"theta":921,"vega":922,"rho":923,"in_the_money":14},"DE    261009P00645000",1.03,-9.15,0.3365,-0.082392,0.004791,-0.350501,0.143321,-0.01089,{"strike":925,"call":926,"put":935,"callItm":44,"putItm":14,"isAtm":14},647.5,{"contract_symbol":927,"symbol":927,"bid":928,"ask":692,"last":651,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":929,"implied_volatility":929,"delta":930,"gamma":931,"theta":932,"vega":933,"rho":934,"in_the_money":44},"DE    261009C00647500",38.4,0.3637,0.887084,0.005586,-0.477552,0.18064,0.106985,{"contract_symbol":936,"symbol":936,"bid":259,"ask":937,"last":938,"change":939,"changePercent":9,"volume":51,"openInterest":51,"open_interest":51,"iv":940,"implied_volatility":940,"delta":941,"gamma":942,"theta":943,"vega":944,"rho":945,"in_the_money":14},"DE    261009P00647500",4.9,1.85,-8.15,0.3395,-0.097803,0.005394,-0.40172,0.162801,-0.012939,{"strike":947,"call":948,"put":960,"callItm":44,"putItm":14,"isAtm":14},650,{"contract_symbol":949,"symbol":949,"bid":950,"ask":951,"last":952,"change":953,"changePercent":9,"volume":51,"openInterest":735,"open_interest":735,"iv":954,"implied_volatility":954,"delta":955,"gamma":956,"theta":957,"vega":958,"rho":959,"in_the_money":44},"DE    261009C00650000",36.1,42.5,29.98,-8.42,0.3544,0.877483,0.006074,-0.492985,0.191381,0.106186,{"contract_symbol":961,"symbol":961,"bid":265,"ask":937,"last":938,"change":962,"changePercent":9,"volume":651,"openInterest":963,"open_interest":963,"iv":964,"implied_volatility":964,"delta":965,"gamma":966,"theta":967,"vega":968,"rho":969,"in_the_money":14},"DE    261009P00650000",-10.63,98,0.3398,-0.113068,0.005985,-0.446584,0.180813,-0.014969,{"strike":971,"call":972,"put":982,"callItm":44,"putItm":14,"isAtm":14},652.5,{"contract_symbol":973,"symbol":973,"bid":974,"ask":975,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":976,"implied_volatility":976,"delta":977,"gamma":978,"theta":979,"vega":980,"rho":981,"in_the_money":44},"DE    261009C00652500",33.8,39.4,0.3466,0.865829,0.006616,-0.513531,0.203846,0.105113,{"contract_symbol":983,"symbol":983,"bid":259,"ask":845,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":984,"implied_volatility":984,"delta":985,"gamma":986,"theta":987,"vega":988,"rho":989,"in_the_money":14},"DE    261009P00652500",0.338,-0.128404,0.006582,-0.485776,0.197755,-0.017008,{"strike":991,"call":992,"put":1002,"callItm":44,"putItm":14,"isAtm":14},655,{"contract_symbol":993,"symbol":993,"bid":994,"ask":928,"last":995,"change":259,"changePercent":9,"volume":259,"openInterest":531,"open_interest":531,"iv":996,"implied_volatility":996,"delta":997,"gamma":998,"theta":999,"vega":1000,"rho":1001,"in_the_money":44},"DE    261009C00655000",31,11.1,0.3448,0.848854,0.007208,-0.553777,0.220951,0.103322,{"contract_symbol":1003,"symbol":1003,"bid":1004,"ask":1005,"last":1006,"change":259,"changePercent":9,"volume":259,"openInterest":531,"open_interest":531,"iv":1007,"implied_volatility":1007,"delta":1008,"gamma":1009,"theta":1010,"vega":1011,"rho":1012,"in_the_money":14},"DE    261009P00655000",0.55,6.4,17.55,0.3343,-0.143995,0.007197,-0.51972,0.213892,-0.01908,{"strike":1014,"call":1015,"put":1025,"callItm":44,"putItm":14,"isAtm":14},657.5,{"contract_symbol":1016,"symbol":1016,"bid":632,"ask":1017,"last":1018,"change":592,"changePercent":9,"volume":51,"openInterest":266,"open_interest":266,"iv":1019,"implied_volatility":1019,"delta":1020,"gamma":1021,"theta":1022,"vega":1023,"rho":1024,"in_the_money":44},"DE    261009C00657500",36.7,31.5,0.3426,0.830713,0.007813,-0.592478,0.237949,0.101374,{"contract_symbol":1026,"symbol":1026,"bid":184,"ask":530,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1027,"implied_volatility":1027,"delta":1028,"gamma":1029,"theta":1030,"vega":1031,"rho":1032,"in_the_money":14},"DE    261009P00657500",0.3291,-0.160008,0.007843,-0.548675,0.229414,-0.021207,{"strike":1034,"call":1035,"put":1047,"callItm":44,"putItm":14,"isAtm":14},660,{"contract_symbol":1036,"symbol":1036,"bid":1037,"ask":1038,"last":1039,"change":1040,"changePercent":9,"volume":51,"openInterest":194,"open_interest":194,"iv":1041,"implied_volatility":1041,"delta":1042,"gamma":1043,"theta":1044,"vega":1045,"rho":1046,"in_the_money":44},"DE    261009C00660000",27,34,24.13,11.18,0.3386,0.812235,0.00844,-0.624988,0.253998,0.099383,{"contract_symbol":1048,"symbol":1048,"bid":1049,"ask":264,"last":1050,"change":1051,"changePercent":9,"volume":1052,"openInterest":202,"open_interest":202,"iv":1053,"implied_volatility":1053,"delta":1054,"gamma":1055,"theta":1056,"vega":1057,"rho":1058,"in_the_money":14},"DE    261009P00660000",1.65,2.45,-6.35,37,0.3247,-0.178276,0.008519,-0.580378,0.245911,-0.023637,{"strike":1060,"call":1061,"put":1072,"callItm":44,"putItm":14,"isAtm":14},662.5,{"contract_symbol":1062,"symbol":1062,"bid":1063,"ask":1064,"last":1065,"change":259,"changePercent":9,"volume":259,"openInterest":862,"open_interest":862,"iv":1066,"implied_volatility":1066,"delta":1067,"gamma":1068,"theta":1069,"vega":1070,"rho":1071,"in_the_money":44},"DE    261009C00662500",25.3,31.1,12.33,0.3338,0.792619,0.009089,-0.65442,0.269728,0.09724,{"contract_symbol":1073,"symbol":1073,"bid":265,"ask":1074,"last":1075,"change":1076,"changePercent":9,"volume":1077,"openInterest":800,"open_interest":800,"iv":1078,"implied_volatility":1078,"delta":1079,"gamma":1080,"theta":1081,"vega":1082,"rho":1083,"in_the_money":14},"DE    261009P00662500",7.3,3.72,-8.46,4,0.326,-0.20214,0.009166,-0.629444,0.265652,-0.026826,{"strike":1085,"call":1086,"put":1097,"callItm":44,"putItm":14,"isAtm":14},665,{"contract_symbol":1087,"symbol":1087,"bid":1088,"ask":1089,"last":1090,"change":862,"changePercent":9,"volume":848,"openInterest":671,"open_interest":671,"iv":1091,"implied_volatility":1091,"delta":1092,"gamma":1093,"theta":1094,"vega":1095,"rho":1096,"in_the_money":44},"DE    261009C00665000",23.2,30.2,18.25,0.3304,0.770518,0.009737,-0.686527,0.285933,0.09476,{"contract_symbol":1098,"symbol":1098,"bid":184,"ask":1099,"last":1100,"change":1101,"changePercent":9,"volume":671,"openInterest":1102,"open_interest":1102,"iv":1103,"implied_volatility":1103,"delta":1104,"gamma":1105,"theta":1106,"vega":1107,"rho":1108,"in_the_money":14},"DE    261009P00665000",7.7,3.5,-9.31,15,0.3263,-0.226894,0.009794,-0.673867,0.284116,-0.030138,{"strike":1110,"call":1111,"put":1123,"callItm":44,"putItm":14,"isAtm":14},667.5,{"contract_symbol":1112,"symbol":1112,"bid":1113,"ask":1114,"last":1115,"change":1116,"changePercent":9,"volume":671,"openInterest":194,"open_interest":194,"iv":1117,"implied_volatility":1117,"delta":1118,"gamma":1119,"theta":1120,"vega":1121,"rho":1122,"in_the_money":44},"DE    261009C00667500",21.2,27.3,22.25,12.43,0.3279,0.746141,0.010363,-0.719805,0.302048,0.09197,{"contract_symbol":1124,"symbol":1124,"bid":1125,"ask":1126,"last":1127,"change":1128,"changePercent":9,"volume":51,"openInterest":51,"open_interest":51,"iv":1129,"implied_volatility":1129,"delta":1130,"gamma":1131,"theta":1132,"vega":1133,"rho":1134,"in_the_money":14},"DE    261009P00667500",1.7,8.3,5.62,-10.15,0.3245,-0.251771,0.010427,-0.709179,0.300737,-0.033466,{"strike":1136,"call":1137,"put":1150,"callItm":44,"putItm":14,"isAtm":14},670,{"contract_symbol":1138,"symbol":1138,"bid":1139,"ask":1140,"last":1141,"change":1142,"changePercent":9,"volume":862,"openInterest":1143,"open_interest":1143,"iv":1144,"implied_volatility":1144,"delta":1145,"gamma":1146,"theta":1147,"vega":1148,"rho":1149,"in_the_money":44},"DE    261009C00670000",19.4,25.7,20.99,11.04,38,0.3305,0.717405,0.010852,-0.765709,0.318802,0.088574,{"contract_symbol":1151,"symbol":1151,"bid":732,"ask":1126,"last":1152,"change":1153,"changePercent":9,"volume":1077,"openInterest":651,"open_interest":651,"iv":1154,"implied_volatility":1154,"delta":1155,"gamma":1156,"theta":1157,"vega":1158,"rho":1159,"in_the_money":14},"DE    261009P00670000",10.15,-6.05,0.3215,-0.277621,0.011059,-0.738578,0.31607,-0.036925,{"strike":1161,"call":1162,"put":1173,"callItm":44,"putItm":14,"isAtm":14},672.5,{"contract_symbol":1163,"symbol":1163,"bid":592,"ask":1164,"last":1165,"change":1166,"changePercent":9,"volume":800,"openInterest":735,"open_interest":735,"iv":1167,"implied_volatility":1167,"delta":1168,"gamma":1169,"theta":1170,"vega":1171,"rho":1172,"in_the_money":44},"DE    261009C00672500",24.9,12.72,4.22,0.332,0.688256,0.011297,-0.804682,0.333442,0.085116,{"contract_symbol":1174,"symbol":1174,"bid":1175,"ask":1176,"last":1177,"change":259,"changePercent":9,"volume":259,"openInterest":848,"open_interest":848,"iv":1178,"implied_volatility":1178,"delta":1179,"gamma":1180,"theta":1181,"vega":1182,"rho":1183,"in_the_money":14},"DE    261009P00672500",2.15,8.9,17.21,0.3196,-0.305611,0.011636,-0.767742,0.330553,-0.04068,{"strike":1185,"call":1186,"put":1198,"callItm":44,"putItm":14,"isAtm":14},675,{"contract_symbol":1187,"symbol":1187,"bid":1188,"ask":824,"last":1189,"change":1190,"changePercent":9,"volume":1191,"openInterest":848,"open_interest":848,"iv":1192,"implied_volatility":1192,"delta":1193,"gamma":1194,"theta":1195,"vega":1196,"rho":1197,"in_the_money":44},"DE    261009C00675000",15.8,18.5,11.3,46,0.3314,0.659182,0.011739,-0.832763,0.345787,0.081667,{"contract_symbol":1199,"symbol":1199,"bid":848,"ask":1200,"last":1201,"change":1202,"changePercent":9,"volume":1077,"openInterest":895,"open_interest":895,"iv":1203,"implied_volatility":1203,"delta":1204,"gamma":1205,"theta":1206,"vega":1207,"rho":1208,"in_the_money":14},"DE    261009P00675000",9.7,6.3,-20.34,0.3161,-0.334386,0.012213,-0.78869,0.343246,-0.044539,{"strike":1210,"call":1211,"put":1223,"callItm":44,"putItm":14,"isAtm":14},677.5,{"contract_symbol":1212,"symbol":1212,"bid":1213,"ask":1214,"last":1215,"change":1216,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1217,"implied_volatility":1217,"delta":1218,"gamma":1219,"theta":1220,"vega":1221,"rho":1222,"in_the_money":44},"DE    261009C00677500",14.1,21.3,14.7,8.35,0.3286,0.629802,0.012189,-0.850321,0.356053,0.07818,{"contract_symbol":1224,"symbol":1224,"bid":1225,"ask":1226,"last":1227,"change":259,"changePercent":9,"volume":259,"openInterest":1228,"open_interest":1228,"iv":1229,"implied_volatility":1229,"delta":1230,"gamma":1231,"theta":1232,"vega":1233,"rho":1234,"in_the_money":14},"DE    261009P00677500",2.9,10.4,9.8,40,0.3107,-0.363976,0.012818,-0.799604,0.35406,-0.048505,{"strike":1236,"call":1237,"put":1249,"callItm":44,"putItm":14,"isAtm":14},680,{"contract_symbol":1238,"symbol":1238,"bid":1239,"ask":1240,"last":1241,"change":1242,"changePercent":9,"volume":202,"openInterest":1143,"open_interest":1143,"iv":1243,"implied_volatility":1243,"delta":1244,"gamma":1245,"theta":1246,"vega":1247,"rho":1248,"in_the_money":44},"DE    261009C00680000",13.1,18.1,15.6,10.6,0.3248,0.599486,0.012619,-0.860293,0.364385,0.074563,{"contract_symbol":1250,"symbol":1250,"bid":1251,"ask":1190,"last":182,"change":1252,"changePercent":9,"volume":1077,"openInterest":1253,"open_interest":1253,"iv":1254,"implied_volatility":1254,"delta":1255,"gamma":1256,"theta":1257,"vega":1258,"rho":1259,"in_the_money":14},"DE    261009P00680000",4.8,-22.6,19,0.3034,-0.394806,0.013461,-0.80031,0.362989,-0.05263,{"strike":1261,"call":1262,"put":1274,"callItm":44,"putItm":14,"isAtm":14},682.5,{"contract_symbol":1263,"symbol":1263,"bid":1264,"ask":1265,"last":1266,"change":1267,"changePercent":9,"volume":848,"openInterest":1077,"open_interest":1077,"iv":1268,"implied_volatility":1268,"delta":1269,"gamma":1270,"theta":1271,"vega":1272,"rho":1273,"in_the_money":44},"DE    261009C00682500",10.9,17.4,13.05,7.35,0.3224,0.567751,0.012935,-0.868636,0.370705,0.070741,{"contract_symbol":1275,"symbol":1275,"bid":1276,"ask":1277,"last":1242,"change":1278,"changePercent":9,"volume":1279,"openInterest":1077,"open_interest":1077,"iv":1280,"implied_volatility":1280,"delta":1281,"gamma":1282,"theta":1283,"vega":1284,"rho":1285,"in_the_money":14},"DE    261009P00682500",5.7,12.3,-1.7,12,0.2952,-0.427612,0.014096,-0.793766,0.369933,-0.05702,{"strike":1287,"call":1288,"put":1299,"callItm":44,"putItm":14,"isAtm":44},685,{"contract_symbol":1289,"symbol":1289,"bid":1226,"ask":1290,"last":1291,"change":1292,"changePercent":9,"volume":651,"openInterest":1279,"open_interest":1279,"iv":1293,"implied_volatility":1293,"delta":1294,"gamma":1295,"theta":1296,"vega":1297,"rho":1298,"in_the_money":44},"DE    261009C00685000",16.9,12.39,7.97,0.3185,0.535281,0.013232,-0.867362,0.374671,0.066818,{"contract_symbol":1300,"symbol":1300,"bid":1005,"ask":1301,"last":1302,"change":1303,"changePercent":9,"volume":862,"openInterest":1304,"open_interest":1304,"iv":1305,"implied_volatility":1305,"delta":1306,"gamma":1307,"theta":1308,"vega":1309,"rho":1310,"in_the_money":14},"DE    261009P00685000",12.8,12.56,-13.61,89,0.291,-0.462962,0.014479,-0.792024,0.37452,-0.061782,{"strike":1312,"call":1313,"put":1324,"callItm":14,"putItm":44,"isAtm":44},687.5,{"contract_symbol":1314,"symbol":1314,"bid":1315,"ask":1102,"last":1316,"change":1317,"changePercent":9,"volume":531,"openInterest":787,"open_interest":787,"iv":1318,"implied_volatility":1318,"delta":1319,"gamma":1320,"theta":1321,"vega":1322,"rho":1323,"in_the_money":14},"DE    261009C00687500",8.1,11.5,8.2,0.3125,0.501787,0.013541,-0.854266,0.376139,0.062762,{"contract_symbol":1325,"symbol":1325,"bid":1326,"ask":1327,"last":1328,"change":259,"changePercent":9,"volume":259,"openInterest":266,"open_interest":266,"iv":1329,"implied_volatility":1329,"delta":1330,"gamma":1331,"theta":1332,"vega":1333,"rho":1334,"in_the_money":44},"DE    261009P00687500",7.9,14.5,14.8,0.2896,-0.499374,0.01461,-0.791753,0.376142,-0.066718,{"strike":1336,"call":1337,"put":1347,"callItm":14,"putItm":44,"isAtm":14},690,{"contract_symbol":1338,"symbol":1338,"bid":1074,"ask":1301,"last":1339,"change":1340,"changePercent":9,"volume":651,"openInterest":1253,"open_interest":1253,"iv":1341,"implied_volatility":1341,"delta":1342,"gamma":1343,"theta":1344,"vega":1345,"rho":1346,"in_the_money":14},"DE    261009C00690000",9.85,6.35,0.3049,0.466842,0.01383,-0.830636,0.374842,0.058515,{"contract_symbol":1348,"symbol":1348,"bid":1349,"ask":1350,"last":1351,"change":259,"changePercent":9,"volume":259,"openInterest":848,"open_interest":848,"iv":1352,"implied_volatility":1352,"delta":1353,"gamma":1354,"theta":1355,"vega":1356,"rho":1357,"in_the_money":44},"DE    261009P00690000",8.7,15.5,38.5,0.2859,-0.536421,0.014737,-0.778399,0.374574,-0.071737,{"strike":1359,"call":1360,"put":1371,"callItm":14,"putItm":44,"isAtm":14},692.5,{"contract_symbol":1361,"symbol":1361,"bid":1276,"ask":1362,"last":1363,"change":1364,"changePercent":9,"volume":1077,"openInterest":51,"open_interest":51,"iv":1365,"implied_volatility":1365,"delta":1366,"gamma":1367,"theta":1368,"vega":1369,"rho":1370,"in_the_money":14},"DE    261009C00692500",12.5,6.28,3.63,0.3062,0.432991,0.013625,-0.825159,0.370824,0.054329,{"contract_symbol":1372,"symbol":1372,"bid":1373,"ask":1374,"last":1375,"change":9,"changePercent":9,"volume":51,"openInterest":259,"open_interest":259,"iv":1376,"implied_volatility":1376,"delta":1377,"gamma":1378,"theta":1379,"vega":1380,"rho":1381,"in_the_money":44},"DE    261009P00692500",9.6,16.6,20.5,0.2797,-0.574772,0.014861,-0.751173,0.369516,-0.076925,{"strike":1383,"call":1384,"put":1396,"callItm":14,"putItm":44,"isAtm":14},695,{"contract_symbol":1385,"symbol":1385,"bid":1386,"ask":1387,"last":1388,"change":1389,"changePercent":9,"volume":531,"openInterest":71,"open_interest":71,"iv":1390,"implied_volatility":1390,"delta":1391,"gamma":1392,"theta":1393,"vega":1394,"rho":1395,"in_the_money":14},"DE    261009C00695000",4.6,11.4,5.75,3.15,0.3083,0.400349,0.013293,-0.816476,0.364346,0.050279,{"contract_symbol":1397,"symbol":1397,"bid":1398,"ask":1399,"last":1400,"change":1401,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1402,"implied_volatility":1402,"delta":1403,"gamma":1404,"theta":1405,"vega":1406,"rho":1407,"in_the_money":44},"DE    261009P00695000",11.2,18.4,24.66,4.66,0.2729,-0.614253,0.014866,-0.715189,0.360609,-0.082273,{"strike":1409,"call":1410,"put":1419,"callItm":14,"putItm":44,"isAtm":14},697.5,{"contract_symbol":1411,"symbol":1411,"bid":1412,"ask":800,"last":1413,"change":1005,"changePercent":9,"volume":266,"openInterest":552,"open_interest":552,"iv":1390,"implied_volatility":1390,"delta":1414,"gamma":1415,"theta":1416,"vega":1417,"rho":1418,"in_the_money":14},"DE    261009C00697500",3.7,7.4,0.367934,0.012965,-0.796229,0.355339,0.046258,{"contract_symbol":1420,"symbol":1420,"bid":1239,"ask":1139,"last":1421,"change":1422,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1423,"implied_volatility":1423,"delta":1424,"gamma":1425,"theta":1426,"vega":1427,"rho":1428,"in_the_money":44},"DE    261009P00697500",26.45,11.75,0.2705,-0.651762,0.014498,-0.685226,0.348586,-0.087415,{"strike":1430,"call":1431,"put":1443,"callItm":14,"putItm":44,"isAtm":14},700,{"contract_symbol":1432,"symbol":1432,"bid":1433,"ask":1200,"last":1434,"change":1435,"changePercent":9,"volume":1436,"openInterest":1228,"open_interest":1228,"iv":1437,"implied_volatility":1437,"delta":1438,"gamma":1439,"theta":1440,"vega":1441,"rho":1442,"in_the_money":14},"DE    261009C00700000",2.85,6.02,4.57,55,0.306,0.335275,0.012632,-0.764162,0.343604,0.042206,{"contract_symbol":1444,"symbol":1444,"bid":1445,"ask":1446,"last":1447,"change":259,"changePercent":9,"volume":259,"openInterest":1448,"open_interest":1448,"iv":1449,"implied_volatility":1449,"delta":1450,"gamma":1451,"theta":1452,"vega":1453,"rho":1454,"in_the_money":44},"DE    261009P00700000",14.6,21.1,24.53,32,0.2682,-0.68828,0.013988,-0.64984,0.333431,-0.092448,{"strike":1456,"call":1457,"put":1468,"callItm":14,"putItm":44,"isAtm":14},702.5,{"contract_symbol":1458,"symbol":1458,"bid":1459,"ask":1460,"last":1461,"change":259,"changePercent":9,"volume":259,"openInterest":266,"open_interest":266,"iv":1462,"implied_volatility":1462,"delta":1463,"gamma":1464,"theta":1465,"vega":1466,"rho":1467,"in_the_money":14},"DE    261009C00702500",1.2,9.1,13.41,0.3012,0.301853,0.012278,-0.719629,0.328733,0.038054,{"contract_symbol":1469,"symbol":1469,"bid":1470,"ask":1471,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1472,"implied_volatility":1472,"delta":1473,"gamma":1474,"theta":1475,"vega":1476,"rho":1477,"in_the_money":44},"DE    261009P00702500",16.5,22.8,0.2677,-0.722055,0.01329,-0.615267,0.31625,-0.097153,{"strike":1479,"call":1480,"put":1492,"callItm":14,"putItm":44,"isAtm":14},705,{"contract_symbol":1481,"symbol":1481,"bid":1482,"ask":1126,"last":1483,"change":1484,"changePercent":9,"volume":51,"openInterest":1485,"open_interest":1485,"iv":1486,"implied_volatility":1486,"delta":1487,"gamma":1488,"theta":1489,"vega":1490,"rho":1491,"in_the_money":14},"DE    261009C00705000",1.45,5.08,4.03,20,0.2936,0.267032,0.01188,-0.661462,0.310022,0.033722,{"contract_symbol":1493,"symbol":1493,"bid":1494,"ask":1495,"last":1496,"change":259,"changePercent":9,"volume":259,"openInterest":266,"open_interest":266,"iv":1497,"implied_volatility":1497,"delta":1498,"gamma":1499,"theta":1500,"vega":1501,"rho":1502,"in_the_money":44},"DE    261009P00705000",18.3,24.6,51.1,0.2671,-0.754044,0.01251,-0.576562,0.297019,-0.101642,{"strike":1504,"call":1505,"put":1516,"callItm":14,"putItm":44,"isAtm":14},707.5,{"contract_symbol":1506,"symbol":1506,"bid":611,"ask":182,"last":1507,"change":1508,"changePercent":9,"volume":1509,"openInterest":51,"open_interest":51,"iv":1510,"implied_volatility":1510,"delta":1511,"gamma":1512,"theta":1513,"vega":1514,"rho":1515,"in_the_money":14},"DE    261009C00707500",4.4,4.39,16,0.2825,0.229938,0.011399,-0.587704,0.286251,0.029096,{"contract_symbol":1517,"symbol":1517,"bid":1485,"ask":1037,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1518,"implied_volatility":1518,"delta":1519,"gamma":1520,"theta":1521,"vega":1522,"rho":1523,"in_the_money":44},"DE    261009P00707500",0.2684,-0.782261,0.011632,-0.541339,0.277517,-0.105667,{"strike":1525,"call":1526,"put":1535,"callItm":14,"putItm":44,"isAtm":14},710,{"contract_symbol":1527,"symbol":1527,"bid":127,"ask":1528,"last":735,"change":938,"changePercent":9,"volume":735,"openInterest":1037,"open_interest":1037,"iv":1529,"implied_volatility":1529,"delta":1530,"gamma":1531,"theta":1532,"vega":1533,"rho":1534,"in_the_money":14},"DE    261009C00710000",3.9,0.2726,0.194442,0.01071,-0.514064,0.2595,0.024648,{"contract_symbol":1536,"symbol":1536,"bid":1537,"ask":632,"last":1228,"change":845,"changePercent":9,"volume":266,"openInterest":848,"open_interest":848,"iv":1538,"implied_volatility":1538,"delta":1539,"gamma":1540,"theta":1541,"vega":1542,"rho":1543,"in_the_money":44},"DE    261009P00710000",22,0.2683,-0.809503,0.010746,-0.499642,0.256268,-0.109572,{"strike":1545,"call":1546,"put":1557,"callItm":14,"putItm":44,"isAtm":14},712.5,{"contract_symbol":1547,"symbol":1547,"bid":265,"ask":1548,"last":1549,"change":1550,"changePercent":9,"volume":51,"openInterest":266,"open_interest":266,"iv":1551,"implied_volatility":1551,"delta":1552,"gamma":1553,"theta":1554,"vega":1555,"rho":1556,"in_the_money":14},"DE    261009C00712500",6.5,2.42,-3.48,0.2784,0.174969,0.009819,-0.491756,0.243016,0.022183,{"contract_symbol":1558,"symbol":1558,"bid":651,"ask":994,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1559,"implied_volatility":1559,"delta":1560,"gamma":1561,"theta":1562,"vega":1563,"rho":1564,"in_the_money":44},"DE    261009P00712500",0.2654,-0.837042,0.00984,-0.447835,0.232163,-0.113514,{"strike":1566,"call":1567,"put":1578,"callItm":14,"putItm":44,"isAtm":14},715,{"contract_symbol":1568,"symbol":1568,"bid":265,"ask":1569,"last":1570,"change":1571,"changePercent":9,"volume":735,"openInterest":1279,"open_interest":1279,"iv":1572,"implied_volatility":1572,"delta":1573,"gamma":1574,"theta":1575,"vega":1576,"rho":1577,"in_the_money":14},"DE    261009C00715000",6.1,2.07,0.98,0.2871,0.160075,0.008991,-0.478843,0.229476,0.020291,{"contract_symbol":1579,"symbol":1579,"bid":895,"ask":1580,"last":1581,"change":259,"changePercent":9,"volume":259,"openInterest":848,"open_interest":848,"iv":1582,"implied_volatility":1582,"delta":1583,"gamma":1584,"theta":1585,"vega":1586,"rho":1587,"in_the_money":44},"DE    261009P00715000",32.8,29.4,0.2591,-0.865529,0.008863,-0.384512,0.204159,-0.117579,{"strike":1589,"call":1590,"put":1599,"callItm":14,"putItm":44,"isAtm":14},717.5,{"contract_symbol":1591,"symbol":1591,"bid":265,"ask":937,"last":1592,"change":87,"changePercent":9,"volume":848,"openInterest":51,"open_interest":51,"iv":1593,"implied_volatility":1593,"delta":1594,"gamma":1595,"theta":1596,"vega":1597,"rho":1598,"in_the_money":14},"DE    261009C00717500",1.66,0.2947,0.146012,0.008241,-0.462486,0.215904,0.018507,{"contract_symbol":1600,"symbol":1600,"bid":202,"ask":1601,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1602,"implied_volatility":1602,"delta":1603,"gamma":1604,"theta":1605,"vega":1606,"rho":1607,"in_the_money":44},"DE    261009P00717500",35.4,0.2481,-0.895955,0.007723,-0.30708,0.170312,-0.121895,{"strike":1609,"call":1610,"put":1620,"callItm":14,"putItm":44,"isAtm":14},720,{"contract_symbol":1611,"symbol":1611,"bid":454,"ask":1612,"last":611,"change":94,"changePercent":9,"volume":848,"openInterest":1613,"open_interest":1613,"iv":1614,"implied_volatility":1614,"delta":1615,"gamma":1616,"theta":1617,"vega":1618,"rho":1619,"in_the_money":14},"DE    261009C00720000",5.1,127,0.3013,0.132615,0.007551,-0.442758,0.202217,0.01681,{"contract_symbol":1621,"symbol":1621,"bid":432,"ask":1622,"last":1623,"change":259,"changePercent":9,"volume":259,"openInterest":848,"open_interest":848,"iv":1624,"implied_volatility":1624,"delta":1625,"gamma":1626,"theta":1627,"vega":1628,"rho":1629,"in_the_money":44},"DE    261009P00720000",37.5,73.1,0.2289,-0.930236,0.006204,-0.210093,0.126266,-0.12671,{"strike":1631,"call":1632,"put":1642,"callItm":14,"putItm":44,"isAtm":14},722.5,{"contract_symbol":1633,"symbol":1633,"bid":265,"ask":1634,"last":1635,"change":733,"changePercent":9,"volume":266,"openInterest":671,"open_interest":671,"iv":1636,"implied_volatility":1636,"delta":1637,"gamma":1638,"theta":1639,"vega":1640,"rho":1641,"in_the_money":14},"DE    261009C00722500",5.4,1.15,0.3066,0.119742,0.006909,-0.41967,0.188322,0.015179,{"contract_symbol":1643,"symbol":1643,"bid":1644,"ask":1645,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1646,"implied_volatility":1646,"delta":1647,"gamma":1648,"theta":1649,"vega":1650,"rho":1651,"in_the_money":44},"DE    261009P00722500",32.9,39.6,0.1971,-0.967793,0.003883,-0.097448,0.068034,-0.131961,{"strike":1653,"call":1654,"put":1663,"callItm":14,"putItm":44,"isAtm":14},725,{"contract_symbol":1655,"symbol":1655,"bid":822,"ask":1433,"last":1656,"change":591,"changePercent":9,"volume":848,"openInterest":1657,"open_interest":1657,"iv":1229,"implied_volatility":1229,"delta":1658,"gamma":1659,"theta":1660,"vega":1661,"rho":1662,"in_the_money":14},"DE    261009C00725000",0.89,33,0.107263,0.006303,-0.393172,0.174105,0.0136,{"contract_symbol":1664,"symbol":1664,"bid":206,"ask":1665,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1666,"implied_volatility":1666,"delta":1667,"gamma":1668,"theta":1669,"vega":1670,"rho":1671,"in_the_money":44},"DE    261009P00725000",41.3,0.1631,-0.991661,0.001478,-0.02541,0.021434,-0.135484,{"strike":1673,"call":1674,"put":1682,"callItm":14,"putItm":44,"isAtm":14},727.5,{"contract_symbol":1675,"symbol":1675,"bid":590,"ask":1507,"last":631,"change":1004,"changePercent":9,"volume":862,"openInterest":552,"open_interest":552,"iv":1676,"implied_volatility":1676,"delta":1677,"gamma":1678,"theta":1679,"vega":1680,"rho":1681,"in_the_money":14},"DE    261009C00727500",0.3134,0.095056,0.005723,-0.363141,0.159428,0.012056,{"contract_symbol":1683,"symbol":1683,"bid":1622,"ask":1684,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1685,"implied_volatility":1685,"delta":1686,"gamma":594,"theta":1687,"vega":1688,"rho":1689,"in_the_money":44},"DE    261009P00727500",43.7,0.1345,-0.999013,-0.003065,0.003136,-0.136899,{"strike":1691,"call":1692,"put":1702,"callItm":14,"putItm":44,"isAtm":14},730,{"contract_symbol":1693,"symbol":1693,"bid":265,"ask":530,"last":1694,"change":494,"changePercent":9,"volume":994,"openInterest":1695,"open_interest":1695,"iv":1696,"implied_volatility":1696,"delta":1697,"gamma":1698,"theta":1699,"vega":1700,"rho":1701,"in_the_money":14},"DE    261009C00730000",0.62,162,0.3145,0.082997,0.005155,-0.32936,0.144112,0.010532,{"contract_symbol":1703,"symbol":1703,"bid":975,"ask":1191,"last":1704,"change":259,"changePercent":9,"volume":259,"openInterest":51,"open_interest":51,"iv":1705,"implied_volatility":1705,"delta":1706,"gamma":1707,"theta":1708,"vega":1709,"rho":1710,"in_the_money":44},"DE    261009P00730000",51.8,0.1223,-0.999847,0.000051,-0.000494,0.000556,-0.137477,{"strike":1712,"call":1713,"put":1722,"callItm":14,"putItm":44,"isAtm":14},732.5,{"contract_symbol":1714,"symbol":1714,"bid":259,"ask":937,"last":589,"change":1715,"changePercent":9,"volume":848,"openInterest":800,"open_interest":800,"iv":1716,"implied_volatility":1716,"delta":1717,"gamma":1718,"theta":1719,"vega":1720,"rho":1721,"in_the_money":14},"DE    261009C00732500",-0.6,0.3135,0.070946,0.004589,-0.291482,0.127908,0.009008,{"contract_symbol":1723,"symbol":1723,"bid":1724,"ask":1725,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1726,"implied_volatility":1726,"delta":1727,"gamma":1728,"theta":1729,"vega":1730,"rho":1731,"in_the_money":44},"DE    261009P00732500",42.2,48.4,0.128,-0.999864,0.000044,-0.000462,0.000497,-0.137951,{"strike":1733,"call":1734,"put":1744,"callItm":14,"putItm":44,"isAtm":14},735,{"contract_symbol":1735,"symbol":1735,"bid":259,"ask":1736,"last":152,"change":1737,"changePercent":9,"volume":1077,"openInterest":51,"open_interest":51,"iv":1738,"implied_volatility":1738,"delta":1739,"gamma":1740,"theta":1741,"vega":1742,"rho":1743,"in_the_money":14},"DE    261009C00735000",2.4,0.08,0.3101,0.058732,0.004006,-0.248953,0.11045,0.007463,{"contract_symbol":1745,"symbol":1745,"bid":1746,"ask":1747,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1748,"implied_volatility":1748,"delta":1749,"gamma":1750,"theta":1751,"vega":1752,"rho":1753,"in_the_money":44},"DE    261009P00735000",44.2,50.8,0.1337,-0.99988,0.000037,-0.000432,0.000445,-0.138423,{"strike":1755,"call":1756,"put":1764,"callItm":14,"putItm":44,"isAtm":14},737.5,{"contract_symbol":1757,"symbol":1757,"bid":259,"ask":776,"last":1758,"change":9,"changePercent":9,"volume":1253,"openInterest":259,"open_interest":259,"iv":1738,"implied_volatility":1738,"delta":1759,"gamma":1760,"theta":1761,"vega":1762,"rho":1763,"in_the_money":14},"DE    261009C00737500",0.41,0.049955,0.003525,-0.219024,0.097172,0.006351,{"contract_symbol":1765,"symbol":1765,"bid":1766,"ask":1767,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1748,"implied_volatility":1748,"delta":1768,"gamma":1769,"theta":1770,"vega":1771,"rho":1772,"in_the_money":44},"DE    261009P00737500",46.6,53.2,-0.999943,0.000019,-0.000215,0.000222,-0.138902,{"strike":1774,"call":1775,"put":1785,"callItm":14,"putItm":44,"isAtm":14},740,{"contract_symbol":1776,"symbol":1776,"bid":259,"ask":1777,"last":590,"change":1778,"changePercent":9,"volume":671,"openInterest":1779,"open_interest":1779,"iv":1738,"implied_volatility":1738,"delta":1780,"gamma":1781,"theta":1782,"vega":1783,"rho":1784,"in_the_money":14},"DE    261009C00740000",1.1,-1.4,158,0.042282,0.003083,-0.191561,0.084988,0.005378,{"contract_symbol":1786,"symbol":1786,"bid":1787,"ask":1788,"last":1789,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1748,"implied_volatility":1748,"delta":1790,"gamma":533,"theta":1791,"vega":1792,"rho":1793,"in_the_money":44},"DE    261009P00740000",49.4,55.6,63.9,-0.999973,-0.000104,0.000107,-0.139377,{"strike":1795,"call":1796,"put":1805,"callItm":14,"putItm":44,"isAtm":14},742.5,{"contract_symbol":1797,"symbol":1797,"bid":259,"ask":1798,"last":551,"change":1799,"changePercent":9,"volume":862,"openInterest":266,"open_interest":266,"iv":1738,"implied_volatility":1738,"delta":1800,"gamma":1801,"theta":1802,"vega":1803,"rho":1804,"in_the_money":14},"DE    261009C00742500",4.1,-0.26,0.035613,0.002681,-0.166565,0.073898,0.004532,{"contract_symbol":1806,"symbol":1806,"bid":1807,"ask":1808,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1748,"implied_volatility":1748,"delta":1809,"gamma":1810,"theta":1811,"vega":1812,"rho":1813,"in_the_money":44},"DE    261009P00742500",51.5,58.1,-0.999988,0.000004,-0.000049,0.00005,-0.13985,{"strike":1815,"call":1816,"put":1825,"callItm":14,"putItm":44,"isAtm":14},745,{"contract_symbol":1817,"symbol":1817,"bid":259,"ask":1798,"last":1818,"change":1819,"changePercent":9,"volume":266,"openInterest":862,"open_interest":862,"iv":1738,"implied_volatility":1738,"delta":1820,"gamma":1821,"theta":1822,"vega":1823,"rho":1824,"in_the_money":14},"DE    261009C00745000",0.16,-1.2,0.029849,0.002317,-0.143997,0.063886,0.0038,{"contract_symbol":1826,"symbol":1826,"bid":1827,"ask":1828,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1748,"implied_volatility":1748,"delta":1829,"gamma":513,"theta":1830,"vega":1831,"rho":1832,"in_the_money":44},"DE    261009P00745000",53.9,60.5,-0.999995,-0.000022,0.000023,-0.140322,{"strike":1834,"call":1835,"put":1842,"callItm":14,"putItm":44,"isAtm":14},747.5,{"contract_symbol":1836,"symbol":1836,"bid":259,"ask":1077,"last":590,"change":9,"changePercent":9,"volume":266,"openInterest":259,"open_interest":259,"iv":1738,"implied_volatility":1738,"delta":1837,"gamma":1838,"theta":1839,"vega":1840,"rho":1841,"in_the_money":14},"DE    261009C00747500",0.024897,0.001992,-0.123777,0.054915,0.003171,{"contract_symbol":1843,"symbol":1843,"bid":1844,"ask":1845,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1748,"implied_volatility":1748,"delta":1846,"gamma":450,"theta":536,"vega":505,"rho":1847,"in_the_money":44},"DE    261009P00747500",56.8,63,-0.999998,-0.140793,{"strike":1849,"call":1850,"put":1859,"callItm":14,"putItm":44,"isAtm":14},750,{"contract_symbol":1851,"symbol":1851,"bid":259,"ask":1736,"last":1852,"change":259,"changePercent":9,"volume":259,"openInterest":1853,"open_interest":1853,"iv":1738,"implied_volatility":1738,"delta":1854,"gamma":1855,"theta":1856,"vega":1857,"rho":1858,"in_the_money":14},"DE    261009C00750000",1.04,36,0.020666,0.001703,-0.105796,0.046937,0.002633,{"contract_symbol":1860,"symbol":1860,"bid":788,"ask":1861,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1748,"implied_volatility":1748,"delta":1862,"gamma":259,"theta":1863,"vega":1810,"rho":1864,"in_the_money":44},"DE    261009P00750000",65.5,-0.999999,-0.000004,-0.141264,{"strike":1866,"call":1867,"put":1876,"callItm":14,"putItm":44,"isAtm":14},755,{"contract_symbol":1868,"symbol":1868,"bid":259,"ask":264,"last":1869,"change":1870,"changePercent":9,"volume":51,"openInterest":671,"open_interest":671,"iv":1738,"implied_volatility":1738,"delta":1871,"gamma":1872,"theta":1873,"vega":1874,"rho":1875,"in_the_money":14},"DE    261009C00755000",0.14,-0.22,0.014036,0.001223,-0.076007,0.033721,0.001789,{"contract_symbol":1877,"symbol":1877,"bid":1789,"ask":1878,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1748,"implied_volatility":1748,"delta":1879,"gamma":259,"theta":467,"vega":450,"rho":1880,"in_the_money":44},"DE    261009P00755000",70.5,-1,-0.142206,{"strike":1882,"call":1883,"put":1893,"callItm":14,"putItm":44,"isAtm":14},760,{"contract_symbol":1884,"symbol":1884,"bid":259,"ask":127,"last":1885,"change":1886,"changePercent":9,"volume":735,"openInterest":1887,"open_interest":1887,"iv":1738,"implied_volatility":1738,"delta":1888,"gamma":1889,"theta":1890,"vega":1891,"rho":1892,"in_the_money":14},"DE    261009C00760000",0.11,-0.4,207,0.009352,0.00086,-0.05342,0.0237,0.001193,{"contract_symbol":1894,"symbol":1894,"bid":1895,"ask":1896,"last":1897,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1748,"implied_volatility":1748,"delta":1879,"gamma":259,"theta":259,"vega":259,"rho":1898,"in_the_money":44},"DE    261009P00760000",68.9,75.5,66.3,-0.143148,{"strike":1900,"call":1901,"put":1909,"callItm":14,"putItm":44,"isAtm":14},765,{"contract_symbol":1902,"symbol":1902,"bid":259,"ask":264,"last":1903,"change":259,"changePercent":9,"volume":259,"openInterest":51,"open_interest":51,"iv":1738,"implied_volatility":1738,"delta":1904,"gamma":1905,"theta":1906,"vega":1907,"rho":1908,"in_the_money":14},"DE    261009C00765000",0.17,0.006115,0.000591,-0.036746,0.016303,0.000781,{"contract_symbol":1910,"symbol":1910,"bid":1911,"ask":1912,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1748,"implied_volatility":1748,"delta":1879,"gamma":259,"theta":259,"vega":259,"rho":1913,"in_the_money":44},"DE    261009P00765000",73.9,80.5,-0.14409,{"strike":1915,"call":1916,"put":1923,"callItm":14,"putItm":44,"isAtm":14},770,{"contract_symbol":1917,"symbol":1917,"bid":259,"ask":264,"last":265,"change":259,"changePercent":9,"volume":259,"openInterest":800,"open_interest":800,"iv":1738,"implied_volatility":1738,"delta":1918,"gamma":1919,"theta":1920,"vega":1921,"rho":1922,"in_the_money":14},"DE    261009C00770000",0.003924,0.000398,-0.02475,0.010981,0.000501,{"contract_symbol":1924,"symbol":1924,"bid":1925,"ask":1926,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1748,"implied_volatility":1748,"delta":1879,"gamma":259,"theta":259,"vega":259,"rho":1927,"in_the_money":44},"DE    261009P00770000",78.9,85.5,-0.145031,{"strike":1929,"call":1930,"put":1937,"callItm":14,"putItm":44,"isAtm":14},775,{"contract_symbol":1931,"symbol":1931,"bid":259,"ask":264,"last":127,"change":259,"changePercent":9,"volume":259,"openInterest":862,"open_interest":862,"iv":1738,"implied_volatility":1738,"delta":1932,"gamma":1933,"theta":1934,"vega":1935,"rho":1936,"in_the_money":14},"DE    261009C00775000",0.002473,0.000263,-0.01633,0.007245,0.000316,{"contract_symbol":1938,"symbol":1938,"bid":1939,"ask":1940,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1748,"implied_volatility":1748,"delta":1879,"gamma":259,"theta":259,"vega":259,"rho":1941,"in_the_money":44},"DE    261009P00775000",83.9,90.5,-0.145973,{"strike":1943,"call":1944,"put":1952,"callItm":14,"putItm":44,"isAtm":14},780,{"contract_symbol":1945,"symbol":1945,"bid":259,"ask":264,"last":1946,"change":259,"changePercent":9,"volume":259,"openInterest":848,"open_interest":848,"iv":1738,"implied_volatility":1738,"delta":1947,"gamma":1948,"theta":1949,"vega":1950,"rho":1951,"in_the_money":14},"DE    261009C00780000",0.27,0.00153,0.00017,-0.010558,0.004684,0.000196,{"contract_symbol":1953,"symbol":1953,"bid":1954,"ask":1955,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1748,"implied_volatility":1748,"delta":1879,"gamma":259,"theta":259,"vega":259,"rho":1956,"in_the_money":44},"DE    261009P00780000",88.9,95.5,-0.146915,{"strike":1958,"call":1959,"put":1966,"callItm":14,"putItm":44,"isAtm":14},790,{"contract_symbol":1960,"symbol":1960,"bid":259,"ask":264,"last":570,"change":259,"changePercent":9,"volume":259,"openInterest":1077,"open_interest":1077,"iv":1738,"implied_volatility":1738,"delta":1961,"gamma":1962,"theta":1963,"vega":1964,"rho":1965,"in_the_money":14},"DE    261009C00790000",0.000555,0.000067,-0.004161,0.001846,0.000071,{"contract_symbol":1967,"symbol":1967,"bid":1968,"ask":1969,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1748,"implied_volatility":1748,"delta":1879,"gamma":259,"theta":259,"vega":259,"rho":1970,"in_the_money":44},"DE    261009P00790000",98.9,105.5,-0.148798,{"strike":1972,"call":1973,"put":1979,"callItm":14,"putItm":44,"isAtm":14},800,{"contract_symbol":1974,"symbol":1974,"bid":259,"ask":1975,"last":142,"change":259,"changePercent":9,"volume":259,"openInterest":1845,"open_interest":1845,"iv":1738,"implied_volatility":1738,"delta":1976,"gamma":476,"theta":1977,"vega":1978,"rho":476,"in_the_money":14},"DE    261009C00800000",0.1,0.000188,-0.001519,0.000674,{"contract_symbol":1980,"symbol":1980,"bid":1981,"ask":1982,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1748,"implied_volatility":1748,"delta":1879,"gamma":259,"theta":259,"vega":259,"rho":1983,"in_the_money":44},"DE    261009P00800000",108.9,115.5,-0.150682,{"strike":1985,"call":1986,"put":1992,"callItm":14,"putItm":44,"isAtm":14},810,{"contract_symbol":1987,"symbol":1987,"bid":259,"ask":264,"last":265,"change":259,"changePercent":9,"volume":259,"openInterest":71,"open_interest":71,"iv":1738,"implied_volatility":1738,"delta":1988,"gamma":1989,"theta":1990,"vega":1991,"rho":1989,"in_the_money":14},"DE    261009C00810000",0.000059,0.000008,-0.000516,0.000229,{"contract_symbol":1993,"symbol":1993,"bid":1994,"ask":1995,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1748,"implied_volatility":1748,"delta":1879,"gamma":259,"theta":259,"vega":259,"rho":1996,"in_the_money":44},"DE    261009P00810000",118.9,125.5,-0.152565,{"strike":1998,"call":1999,"put":2005,"callItm":14,"putItm":44,"isAtm":14},820,{"contract_symbol":2000,"symbol":2000,"bid":259,"ask":264,"last":2001,"change":259,"changePercent":9,"volume":259,"openInterest":1485,"open_interest":1485,"iv":1738,"implied_volatility":1738,"delta":2002,"gamma":481,"theta":2003,"vega":2004,"rho":513,"in_the_money":14},"DE    261009C00820000",0.19,0.000018,-0.000163,0.000072,{"contract_symbol":2006,"symbol":2006,"bid":2007,"ask":2008,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1748,"implied_volatility":1748,"delta":1879,"gamma":259,"theta":259,"vega":259,"rho":2009,"in_the_money":44},"DE    261009P00820000",128.9,135.5,-0.154449,{"strike":2011,"call":2012,"put":2017,"callItm":14,"putItm":44,"isAtm":14},830,{"contract_symbol":2013,"symbol":2013,"bid":259,"ask":264,"last":551,"change":259,"changePercent":9,"volume":259,"openInterest":2014,"open_interest":2014,"iv":1738,"implied_volatility":1738,"delta":463,"gamma":450,"theta":2015,"vega":2016,"rho":450,"in_the_money":14},"DE    261009C00830000",45,-0.000048,0.000021,{"contract_symbol":2018,"symbol":2018,"bid":2019,"ask":2020,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1748,"implied_volatility":1748,"delta":1879,"gamma":259,"theta":259,"vega":259,"rho":2021,"in_the_money":44},"DE    261009P00830000",138.9,145.5,-0.156332,{"strike":250,"call":2023,"put":2027,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":2024,"symbol":2024,"bid":259,"ask":264,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1738,"implied_volatility":1738,"delta":450,"gamma":259,"theta":2025,"vega":2026,"rho":259,"in_the_money":14},"DE    261009C00840000",-0.000013,0.000006,{"contract_symbol":2028,"symbol":2028,"bid":2029,"ask":2030,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1748,"implied_volatility":1748,"delta":1879,"gamma":259,"theta":259,"vega":259,"rho":2031,"in_the_money":44},"DE    261009P00840000",149.2,155.5,-0.158216,{"strike":2033,"call":2034,"put":2036,"callItm":14,"putItm":44,"isAtm":14},850,{"contract_symbol":2035,"symbol":2035,"bid":259,"ask":265,"last":265,"change":259,"changePercent":9,"volume":259,"openInterest":266,"open_interest":266,"iv":1738,"implied_volatility":1738,"delta":259,"gamma":259,"theta":449,"vega":513,"rho":259,"in_the_money":14},"DE    261009C00850000",{"contract_symbol":2037,"symbol":2037,"bid":2038,"ask":2039,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1748,"implied_volatility":1748,"delta":1879,"gamma":259,"theta":259,"vega":259,"rho":2040,"in_the_money":44},"DE    261009P00850000",158.9,165.5,-0.1601,"2026-10-02T23:28:59.128034+00:00"]