[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FDS":3,"homepage-market-summary":34,"stock-options-FDS":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FDS","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},"Factset Research Systems","NYSE",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","FactSet provides financial data and portfolio analytics to the global investment community. The company aggregates data from third-party data suppliers, news sources, exchanges, brokerages, and contributors into its workstations. In addition, it provides essential portfolio analytics that companies use to monitor portfolios and address reporting requirements. Buy-side clients (including wealth and corporate clients) account for over 80% of FactSet's annual subscription value. In 2015, the company acquired Portware, a provider of trade execution software. In 2017, it acquired BISAM, a risk management and performance measurement provider. In 2022, it completed its purchase of CUSIP Global Services.","12,694","Norwalk, CT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.7444,4.64,"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},266,275.44,264.47,277.61,-11.61,-4.18,563983.487353,19843,267.5976,320.48,185,914564.827680568,59.8,7613,{"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":214,"updated_at":996,"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",0.6,{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":183},313,11103,9.79,[189,190,194,198,202,206,210],{"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},"2027-02-19",140,"270219",{"date":207,"label":207,"type":180,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-03-19",168,"270319",{"date":211,"label":211,"type":180,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2027-09-17",350,"270917",[215,232,245,258,271,286,303,321,339,356,374,394,412,430,449,470,493,517,541,566,593,621,646,672,697,723,747,772,796,816,836,856,873,893,912,932,948,961,972,984],{"strike":216,"call":217,"put":226,"callItm":43,"putItm":14,"isAtm":14},130,{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":222,"implied_volatility":222,"delta":50,"gamma":221,"theta":223,"vega":224,"rho":225,"in_the_money":43},"FDS   261016C00130000",132.6,140.4,0,0.7439,-0.000002,0.000001,0.04986,{"contract_symbol":227,"symbol":227,"bid":221,"ask":228,"last":229,"change":221,"changePercent":9,"volume":221,"openInterest":230,"open_interest":230,"iv":231,"implied_volatility":231,"delta":221,"gamma":221,"theta":221,"vega":221,"rho":221,"in_the_money":14},"FDS   261016P00130000",4.9,0.15,2,0.6448,{"strike":233,"call":234,"put":242,"callItm":43,"putItm":14,"isAtm":14},135,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":222,"implied_volatility":222,"delta":238,"gamma":221,"theta":239,"vega":240,"rho":241,"in_the_money":43},"FDS   261016C00135000",127.6,135.4,0.999999,-0.000008,0.000003,0.051777,{"contract_symbol":243,"symbol":243,"bid":221,"ask":228,"last":244,"change":221,"changePercent":9,"volume":221,"openInterest":50,"open_interest":50,"iv":231,"implied_volatility":231,"delta":221,"gamma":221,"theta":221,"vega":221,"rho":221,"in_the_money":14},"FDS   261016P00135000",0.7,{"strike":204,"call":246,"put":254,"callItm":43,"putItm":14,"isAtm":14},{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":222,"implied_volatility":222,"delta":250,"gamma":221,"theta":251,"vega":252,"rho":253,"in_the_money":43},"FDS   261016C00140000",122.6,130.4,0.999996,-0.000024,0.000009,0.053695,{"contract_symbol":255,"symbol":255,"bid":221,"ask":228,"last":256,"change":221,"changePercent":9,"volume":221,"openInterest":50,"open_interest":50,"iv":231,"implied_volatility":231,"delta":221,"gamma":221,"theta":257,"vega":221,"rho":221,"in_the_money":14},"FDS   261016P00140000",0.75,-0.000001,{"strike":259,"call":260,"put":268,"callItm":43,"putItm":14,"isAtm":14},145,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":222,"implied_volatility":222,"delta":264,"gamma":224,"theta":265,"vega":266,"rho":267,"in_the_money":43},"FDS   261016C00145000",117.6,125.4,0.999989,-0.000069,0.000026,0.055612,{"contract_symbol":269,"symbol":269,"bid":221,"ask":228,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":231,"implied_volatility":231,"delta":257,"gamma":221,"theta":270,"vega":224,"rho":221,"in_the_money":14},"FDS   261016P00145000",-0.000003,{"strike":272,"call":273,"put":281,"callItm":43,"putItm":14,"isAtm":14},150,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":222,"implied_volatility":222,"delta":277,"gamma":240,"theta":278,"vega":279,"rho":280,"in_the_money":43},"FDS   261016C00150000",112.6,120.4,0.999969,-0.000181,0.000068,0.057527,{"contract_symbol":282,"symbol":282,"bid":221,"ask":283,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":231,"implied_volatility":231,"delta":223,"gamma":221,"theta":284,"vega":285,"rho":221,"in_the_money":14},"FDS   261016P00150000",3.6,-0.000012,0.000005,{"strike":287,"call":288,"put":297,"callItm":43,"putItm":14,"isAtm":14},155,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":222,"implied_volatility":222,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":43},"FDS   261016C00155000",107.6,115.4,0.999922,0.000008,-0.000435,0.000164,0.05944,{"contract_symbol":298,"symbol":298,"bid":221,"ask":228,"last":299,"change":221,"changePercent":9,"volume":221,"openInterest":50,"open_interest":50,"iv":231,"implied_volatility":231,"delta":300,"gamma":224,"theta":301,"vega":302,"rho":257,"in_the_money":14},"FDS   261016P00155000",0.05,-0.000007,-0.000039,0.000017,{"strike":304,"call":305,"put":314,"callItm":43,"putItm":14,"isAtm":14},160,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":222,"implied_volatility":222,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":43},"FDS   261016C00160000",103.2,109.3,0.999816,0.000018,-0.000969,0.000365,0.061346,{"contract_symbol":315,"symbol":315,"bid":221,"ask":316,"last":299,"change":221,"changePercent":9,"volume":221,"openInterest":317,"open_interest":317,"iv":231,"implied_volatility":231,"delta":318,"gamma":240,"theta":319,"vega":320,"rho":223,"in_the_money":14},"FDS   261016P00160000",0.1,26,-0.000022,-0.000112,0.000049,{"strike":322,"call":323,"put":332,"callItm":43,"putItm":14,"isAtm":14},165,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":222,"implied_volatility":222,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":43},"FDS   261016C00165000",98.2,104.3,0.999597,0.000038,-0.002011,0.000757,0.063241,{"contract_symbol":333,"symbol":333,"bid":221,"ask":228,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":231,"implied_volatility":231,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":14},"FDS   261016P00165000",-0.00006,0.000007,-0.000295,0.000128,-0.000006,{"strike":340,"call":341,"put":350,"callItm":43,"putItm":14,"isAtm":14},170,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":222,"implied_volatility":222,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":43},"FDS   261016C00170000",93.3,99.3,0.999172,0.000073,-0.003913,0.001474,0.065113,{"contract_symbol":351,"symbol":351,"bid":221,"ask":228,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":231,"implied_volatility":231,"delta":352,"gamma":310,"theta":353,"vega":354,"rho":355,"in_the_money":14},"FDS   261016P00170000",-0.000154,-0.000712,0.000309,-0.000016,{"strike":357,"call":358,"put":367,"callItm":43,"putItm":14,"isAtm":14},175,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":222,"implied_volatility":222,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":43},"FDS   261016C00175000",87.7,95.5,0.998396,0.000134,-0.007175,0.002702,0.066948,{"contract_symbol":368,"symbol":368,"bid":221,"ask":228,"last":131,"change":221,"changePercent":9,"volume":221,"openInterest":50,"open_interest":50,"iv":231,"implied_volatility":231,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":14},"FDS   261016P00175000",-0.000364,0.000039,-0.001588,0.00069,-0.000038,{"strike":375,"call":376,"put":385,"callItm":43,"putItm":14,"isAtm":14},180,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":222,"implied_volatility":222,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":43},"FDS   261016C00180000",82.7,90.5,0.997053,0.000232,-0.012451,0.00469,0.068722,{"contract_symbol":386,"symbol":386,"bid":221,"ask":316,"last":387,"change":221,"changePercent":9,"volume":221,"openInterest":388,"open_interest":388,"iv":231,"implied_volatility":231,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":14},"FDS   261016P00180000",0.22,29,-0.000801,0.000082,-0.003291,0.00143,-0.000085,{"strike":30,"call":395,"put":405,"callItm":43,"putItm":14,"isAtm":14},{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":399,"change":221,"changePercent":9,"volume":221,"openInterest":230,"open_interest":230,"iv":222,"implied_volatility":222,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":43},"FDS   261016C00185000",77.7,84.6,95.17,0.99485,0.000383,-0.020533,0.007733,0.070403,{"contract_symbol":406,"symbol":406,"bid":221,"ask":228,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":231,"implied_volatility":231,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":14},"FDS   261016P00185000",-0.001648,0.000158,-0.006374,0.002769,-0.000174,{"strike":413,"call":414,"put":423,"callItm":43,"putItm":14,"isAtm":14},190,{"contract_symbol":415,"symbol":415,"bid":416,"ask":417,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":222,"implied_volatility":222,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":43},"FDS   261016C00190000",72.8,80.6,0.991403,0.000603,-0.032296,0.012164,0.07195,{"contract_symbol":424,"symbol":424,"bid":221,"ask":229,"last":156,"change":221,"changePercent":9,"volume":221,"openInterest":181,"open_interest":181,"iv":231,"implied_volatility":231,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":14},"FDS   261016P00190000",-0.00319,0.000288,-0.011594,0.005038,-0.000338,{"strike":431,"call":432,"put":441,"callItm":43,"putItm":14,"isAtm":14},195,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":222,"implied_volatility":222,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":43},"FDS   261016C00195000",67.8,74.4,0.986246,0.000907,-0.048611,0.018309,0.073311,{"contract_symbol":442,"symbol":442,"bid":221,"ask":228,"last":443,"change":221,"changePercent":9,"volume":221,"openInterest":230,"open_interest":230,"iv":231,"implied_volatility":231,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":14},"FDS   261016P00195000",0.47,-0.005837,0.000494,-0.019894,0.008643,-0.000621,{"strike":450,"call":451,"put":461,"callItm":43,"putItm":14,"isAtm":14},200,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":455,"change":221,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":222,"implied_volatility":222,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":43},"FDS   261016C00200000",62.8,70.4,66,0.978844,0.00131,-0.070234,0.026453,0.074427,{"contract_symbol":462,"symbol":462,"bid":221,"ask":463,"last":299,"change":221,"changePercent":9,"volume":221,"openInterest":464,"open_interest":464,"iv":231,"implied_volatility":231,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":14},"FDS   261016P00200000",2.05,601,-0.010133,0.000803,-0.032327,0.014045,-0.00108,{"strike":471,"call":472,"put":483,"callItm":43,"putItm":14,"isAtm":14},210,{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":476,"change":221,"changePercent":9,"volume":221,"openInterest":50,"open_interest":50,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":43},"FDS   261016C00210000",53.6,59.5,67.81,0.6715,0.96879,0.00201,-0.087783,0.036626,0.077188,{"contract_symbol":484,"symbol":484,"bid":221,"ask":485,"last":486,"change":221,"changePercent":9,"volume":221,"openInterest":304,"open_interest":304,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":14},"FDS   261016P00210000",1.25,0.27,0.6091,-0.020609,0.001565,-0.056248,0.025872,-0.002199,{"strike":494,"call":495,"put":506,"callItm":43,"putItm":14,"isAtm":14},220,{"contract_symbol":496,"symbol":496,"bid":497,"ask":498,"last":499,"change":221,"changePercent":9,"volume":221,"openInterest":230,"open_interest":230,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":43},"FDS   261016C00220000",43.1,49.7,48.29,0.5874,0.956194,0.003031,-0.1013,0.048319,0.079689,{"contract_symbol":507,"symbol":507,"bid":229,"ask":508,"last":126,"change":509,"changePercent":9,"volume":50,"openInterest":510,"open_interest":510,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":14},"FDS   261016P00220000",0.8,0.12,483,0.5471,-0.033943,0.002644,-0.076643,0.039251,-0.003615,{"strike":518,"call":519,"put":530,"callItm":43,"putItm":14,"isAtm":14},230,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":523,"change":221,"changePercent":9,"volume":221,"openInterest":50,"open_interest":50,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":43},"FDS   261016C00230000",33.4,40,86.01,0.5105,0.933762,0.004838,-0.122136,0.067025,0.081148,{"contract_symbol":531,"symbol":531,"bid":156,"ask":71,"last":532,"change":111,"changePercent":9,"volume":533,"openInterest":534,"open_interest":534,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":14},"FDS   261016P00230000",0.56,3,246,0.4677,-0.051176,0.004313,-0.091357,0.054731,-0.005429,{"strike":542,"call":543,"put":553,"callItm":43,"putItm":14,"isAtm":14},240,{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":545,"change":221,"changePercent":9,"volume":221,"openInterest":230,"open_interest":230,"iv":547,"implied_volatility":547,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":43},"FDS   261016C00240000",24.9,30.7,0.4882,0.86941,0.008344,-0.192634,0.110547,0.07806,{"contract_symbol":554,"symbol":554,"bid":256,"ask":555,"last":556,"change":557,"changePercent":9,"volume":558,"openInterest":559,"open_interest":559,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":14},"FDS   261016P00240000",1.55,1.1,0.3,131,388,0.4115,-0.093979,0.007822,-0.128293,0.087349,-0.009961,{"strike":56,"call":567,"put":579,"callItm":43,"putItm":14,"isAtm":14},{"contract_symbol":568,"symbol":568,"bid":569,"ask":570,"last":571,"change":221,"changePercent":9,"volume":221,"openInterest":572,"open_interest":572,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":43},"FDS   261016C00250000",16.6,23.6,30.86,154,0.4951,0.754354,0.012205,-0.289818,0.163996,0.069309,{"contract_symbol":580,"symbol":580,"bid":581,"ask":582,"last":583,"change":584,"changePercent":9,"volume":585,"openInterest":586,"open_interest":586,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":14},"FDS   261016P00250000",2.45,4.4,2.66,0.85,92,1040,0.4116,-0.209019,0.013403,-0.219979,0.149721,-0.022335,{"strike":594,"call":595,"put":607,"callItm":43,"putItm":14,"isAtm":14},260,{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":599,"change":221,"changePercent":9,"volume":221,"openInterest":600,"open_interest":600,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":43},"FDS   261016C00260000",10.5,15.1,19.35,2148,0.4604,0.617186,0.01591,-0.326701,0.198792,0.058072,{"contract_symbol":608,"symbol":608,"bid":609,"ask":610,"last":611,"change":612,"changePercent":9,"volume":613,"openInterest":614,"open_interest":614,"iv":615,"implied_volatility":615,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":14},"FDS   261016P00260000",4.3,6,5.65,2.91,56,2244,0.3806,-0.365666,0.018969,-0.266163,0.195927,-0.039293,{"strike":622,"call":623,"put":634,"callItm":14,"putItm":43,"isAtm":14},270,{"contract_symbol":624,"symbol":624,"bid":625,"ask":626,"last":627,"change":221,"changePercent":9,"volume":221,"openInterest":357,"open_interest":357,"iv":628,"implied_volatility":628,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":14},"FDS   261016C00270000",5.6,9.6,18.65,0.4516,0.450438,0.016828,-0.332382,0.206218,0.043044,{"contract_symbol":635,"symbol":635,"bid":636,"ask":637,"last":638,"change":221,"changePercent":9,"volume":221,"openInterest":639,"open_interest":639,"iv":640,"implied_volatility":640,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":43},"FDS   261016P00270000",7.2,11.8,5.25,514,0.3574,-0.570739,0.021091,-0.260925,0.204548,-0.061929,{"strike":647,"call":648,"put":660,"callItm":14,"putItm":43,"isAtm":14},280,{"contract_symbol":649,"symbol":649,"bid":650,"ask":651,"last":652,"change":221,"changePercent":9,"volume":221,"openInterest":653,"open_interest":653,"iv":654,"implied_volatility":654,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":14},"FDS   261016C00280000",2.2,7.3,8.4,502,0.4751,0.306881,0.01419,-0.3103,0.18297,0.029532,{"contract_symbol":661,"symbol":661,"bid":598,"ask":662,"last":663,"change":664,"changePercent":9,"volume":50,"openInterest":665,"open_interest":665,"iv":666,"implied_volatility":666,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":43},"FDS   261016P00280000",19.7,15,5.75,69,0.3957,-0.733435,0.015939,-0.241684,0.17114,-0.08143,{"strike":673,"call":674,"put":685,"callItm":14,"putItm":43,"isAtm":14},290,{"contract_symbol":675,"symbol":675,"bid":183,"ask":676,"last":677,"change":678,"changePercent":9,"volume":533,"openInterest":200,"open_interest":200,"iv":679,"implied_volatility":679,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":14},"FDS   261016C00290000",3.5,2.55,-3.85,0.4388,0.167974,0.010985,-0.204894,0.130814,0.016382,{"contract_symbol":686,"symbol":686,"bid":687,"ask":688,"last":689,"change":221,"changePercent":9,"volume":221,"openInterest":690,"open_interest":690,"iv":691,"implied_volatility":691,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":43},"FDS   261016P00290000",22.5,27.7,22.09,13,0.4147,-0.846862,0.010943,-0.182272,0.123144,-0.096239,{"strike":698,"call":699,"put":711,"callItm":14,"putItm":43,"isAtm":14},300,{"contract_symbol":700,"symbol":700,"bid":131,"ask":701,"last":50,"change":702,"changePercent":9,"volume":703,"openInterest":704,"open_interest":704,"iv":705,"implied_volatility":705,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":710,"in_the_money":14},"FDS   261016C00300000",1.05,-1.97,8,166,0.4068,0.070774,0.00639,-0.102419,0.070539,0.006973,{"contract_symbol":712,"symbol":712,"bid":713,"ask":714,"last":715,"change":221,"changePercent":9,"volume":221,"openInterest":716,"open_interest":716,"iv":717,"implied_volatility":717,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":43},"FDS   261016P00300000",31.6,38.4,34.15,464,0.4375,-0.913244,0.006933,-0.128541,0.082313,-0.106547,{"strike":724,"call":725,"put":736,"callItm":14,"putItm":43,"isAtm":14},310,{"contract_symbol":726,"symbol":726,"bid":299,"ask":556,"last":727,"change":728,"changePercent":9,"volume":50,"openInterest":729,"open_interest":729,"iv":730,"implied_volatility":730,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":14},"FDS   261016C00310000",0.67,-0.53,68,0.4357,0.039942,0.003792,-0.069728,0.044838,0.003939,{"contract_symbol":737,"symbol":737,"bid":522,"ask":738,"last":739,"change":221,"changePercent":9,"volume":221,"openInterest":740,"open_interest":740,"iv":741,"implied_volatility":741,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":43},"FDS   261016P00310000",47.9,38,104,0.491,-0.9387,0.004736,-0.110585,0.063105,-0.112893,{"strike":748,"call":749,"put":761,"callItm":14,"putItm":43,"isAtm":14},320,{"contract_symbol":750,"symbol":750,"bid":221,"ask":244,"last":751,"change":752,"changePercent":9,"volume":753,"openInterest":754,"open_interest":754,"iv":755,"implied_volatility":755,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":14},"FDS   261016C00320000",0.17,-1.78,4,67,0.4784,0.027053,0.002505,-0.055534,0.032524,0.002664,{"contract_symbol":762,"symbol":762,"bid":763,"ask":764,"last":765,"change":221,"changePercent":9,"volume":221,"openInterest":533,"open_interest":533,"iv":766,"implied_volatility":766,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":43},"FDS   261016P00320000",49.6,58.1,62.09,0.5445,-0.95353,0.003429,-0.098468,0.05067,-0.118192,{"strike":773,"call":774,"put":785,"callItm":14,"putItm":43,"isAtm":14},330,{"contract_symbol":775,"symbol":775,"bid":221,"ask":776,"last":229,"change":777,"changePercent":9,"volume":778,"openInterest":196,"open_interest":196,"iv":779,"implied_volatility":779,"delta":780,"gamma":781,"theta":782,"vega":783,"rho":784,"in_the_money":14},"FDS   261016C00330000",0.95,-0.15,11,0.5042,0.016422,0.001558,-0.038372,0.021322,0.001618,{"contract_symbol":786,"symbol":786,"bid":787,"ask":788,"last":789,"change":221,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":790,"implied_volatility":790,"delta":791,"gamma":792,"theta":793,"vega":794,"rho":795,"in_the_money":43},"FDS   261016P00330000",61,67.7,61.17,0.5853,-0.965893,0.002481,-0.082325,0.039407,-0.123238,{"strike":797,"call":798,"put":806,"callItm":14,"putItm":43,"isAtm":14},340,{"contract_symbol":799,"symbol":799,"bid":221,"ask":156,"last":299,"change":800,"changePercent":9,"volume":230,"openInterest":287,"open_interest":287,"iv":779,"implied_volatility":779,"delta":801,"gamma":802,"theta":803,"vega":804,"rho":805,"in_the_money":14},"FDS   261016C00340000",-0.11,0.007419,0.000781,-0.01923,0.010685,0.000733,{"contract_symbol":807,"symbol":807,"bid":808,"ask":809,"last":810,"change":221,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":790,"implied_volatility":790,"delta":811,"gamma":812,"theta":813,"vega":814,"rho":815,"in_the_money":43},"FDS   261016P00340000",71,77.1,61.02,-0.981421,0.001492,-0.049493,0.023691,-0.128583,{"strike":212,"call":817,"put":826,"callItm":14,"putItm":43,"isAtm":14},{"contract_symbol":818,"symbol":818,"bid":221,"ask":229,"last":819,"change":221,"changePercent":9,"volume":221,"openInterest":820,"open_interest":820,"iv":779,"implied_volatility":779,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":14},"FDS   261016C00350000",0.08,535,0.003168,0.000366,-0.009009,0.005006,0.000314,{"contract_symbol":827,"symbol":827,"bid":828,"ask":829,"last":830,"change":221,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":790,"implied_volatility":790,"delta":831,"gamma":832,"theta":833,"vega":834,"rho":835,"in_the_money":43},"FDS   261016P00350000",81,87.2,70.44,-0.990278,0.000853,-0.028299,0.013546,-0.133283,{"strike":837,"call":838,"put":846,"callItm":14,"putItm":43,"isAtm":14},360,{"contract_symbol":839,"symbol":839,"bid":221,"ask":299,"last":299,"change":221,"changePercent":9,"volume":221,"openInterest":840,"open_interest":840,"iv":779,"implied_volatility":779,"delta":841,"gamma":842,"theta":843,"vega":844,"rho":845,"in_the_money":14},"FDS   261016C00360000",283,0.001284,0.000161,-0.00397,0.002206,0.000127,{"contract_symbol":847,"symbol":847,"bid":848,"ask":849,"last":850,"change":221,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":790,"implied_volatility":790,"delta":851,"gamma":852,"theta":853,"vega":854,"rho":855,"in_the_money":43},"FDS   261016P00360000",89.9,97.7,62.4,-0.995098,0.000466,-0.01546,0.007401,-0.13759,{"strike":857,"call":858,"put":864,"callItm":14,"putItm":43,"isAtm":14},370,{"contract_symbol":859,"symbol":859,"bid":221,"ask":299,"last":299,"change":221,"changePercent":9,"volume":221,"openInterest":375,"open_interest":375,"iv":779,"implied_volatility":779,"delta":860,"gamma":861,"theta":862,"vega":863,"rho":320,"in_the_money":14},"FDS   261016C00370000",0.000496,0.000067,-0.001655,0.000919,{"contract_symbol":865,"symbol":865,"bid":866,"ask":867,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":790,"implied_volatility":790,"delta":868,"gamma":869,"theta":870,"vega":871,"rho":872,"in_the_money":43},"FDS   261016P00370000",99.9,107.7,-0.997612,0.000244,-0.008104,0.003879,-0.141673,{"strike":874,"call":875,"put":883,"callItm":14,"putItm":43,"isAtm":14},380,{"contract_symbol":876,"symbol":876,"bid":221,"ask":228,"last":877,"change":221,"changePercent":9,"volume":221,"openInterest":878,"open_interest":878,"iv":779,"implied_volatility":779,"delta":879,"gamma":880,"theta":881,"vega":882,"rho":310,"in_the_money":14},"FDS   261016C00380000",0.01,44,0.000184,0.000027,-0.000656,0.000364,{"contract_symbol":884,"symbol":884,"bid":885,"ask":886,"last":887,"change":221,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":790,"implied_volatility":790,"delta":888,"gamma":889,"theta":890,"vega":891,"rho":892,"in_the_money":43},"FDS   261016P00380000",109.9,117.7,123,-0.998872,0.000123,-0.004091,0.001958,-0.145632,{"strike":894,"call":895,"put":902,"callItm":14,"putItm":43,"isAtm":14},390,{"contract_symbol":896,"symbol":896,"bid":221,"ask":228,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":779,"implied_volatility":779,"delta":897,"gamma":898,"theta":899,"vega":900,"rho":901,"in_the_money":14},"FDS   261016C00390000",0.000065,0.00001,-0.000248,0.000138,0.000006,{"contract_symbol":903,"symbol":903,"bid":904,"ask":905,"last":906,"change":221,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":790,"implied_volatility":790,"delta":907,"gamma":908,"theta":909,"vega":910,"rho":911,"in_the_money":43},"FDS   261016P00390000",119.9,127.7,112,-0.999483,0.00006,-0.001996,0.000955,-0.149528,{"strike":913,"call":914,"put":922,"callItm":14,"putItm":43,"isAtm":14},400,{"contract_symbol":915,"symbol":915,"bid":221,"ask":228,"last":183,"change":221,"changePercent":9,"volume":221,"openInterest":916,"open_interest":916,"iv":779,"implied_volatility":779,"delta":917,"gamma":918,"theta":919,"vega":920,"rho":921,"in_the_money":14},"FDS   261016C00400000",7,0.000022,0.000004,-0.00009,0.00005,0.000002,{"contract_symbol":923,"symbol":923,"bid":924,"ask":925,"last":926,"change":221,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":790,"implied_volatility":790,"delta":927,"gamma":928,"theta":929,"vega":930,"rho":931,"in_the_money":43},"FDS   261016P00400000",129.9,137.7,87.48,-0.999769,0.000028,-0.000944,0.000452,-0.153392,{"strike":933,"call":934,"put":939,"callItm":14,"putItm":43,"isAtm":14},410,{"contract_symbol":935,"symbol":935,"bid":221,"ask":316,"last":936,"change":221,"changePercent":9,"volume":221,"openInterest":937,"open_interest":937,"iv":779,"implied_volatility":779,"delta":335,"gamma":224,"theta":938,"vega":302,"rho":224,"in_the_money":14},"FDS   261016C00410000",0.2,20,-0.000031,{"contract_symbol":940,"symbol":940,"bid":941,"ask":942,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":790,"implied_volatility":790,"delta":943,"gamma":944,"theta":945,"vega":946,"rho":947,"in_the_money":43},"FDS   261016P00410000",139.9,147.7,-0.999899,0.000013,-0.000434,0.000208,-0.15724,{"strike":949,"call":950,"put":953,"callItm":14,"putItm":43,"isAtm":14},420,{"contract_symbol":951,"symbol":951,"bid":221,"ask":228,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":779,"implied_volatility":779,"delta":921,"gamma":221,"theta":952,"vega":901,"rho":221,"in_the_money":14},"FDS   261016C00420000",-0.000011,{"contract_symbol":954,"symbol":954,"bid":955,"ask":956,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":790,"implied_volatility":790,"delta":957,"gamma":901,"theta":958,"vega":959,"rho":960,"in_the_money":43},"FDS   261016P00420000",149.9,157.7,-0.999957,-0.000194,0.000093,-0.161081,{"strike":962,"call":963,"put":965,"callItm":14,"putItm":43,"isAtm":14},430,{"contract_symbol":964,"symbol":964,"bid":221,"ask":228,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":779,"implied_volatility":779,"delta":224,"gamma":221,"theta":270,"vega":921,"rho":221,"in_the_money":14},"FDS   261016C00430000",{"contract_symbol":966,"symbol":966,"bid":967,"ask":968,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":790,"implied_volatility":790,"delta":969,"gamma":240,"theta":393,"vega":970,"rho":971,"in_the_money":43},"FDS   261016P00430000",159.9,167.7,-0.999982,0.000041,-0.164919,{"strike":973,"call":974,"put":977,"callItm":14,"putItm":43,"isAtm":14},440,{"contract_symbol":975,"symbol":975,"bid":221,"ask":228,"last":976,"change":221,"changePercent":9,"volume":221,"openInterest":50,"open_interest":50,"iv":779,"implied_volatility":779,"delta":221,"gamma":221,"theta":257,"vega":224,"rho":221,"in_the_money":14},"FDS   261016C00440000",1.4,{"contract_symbol":978,"symbol":978,"bid":979,"ask":980,"last":233,"change":221,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":790,"implied_volatility":790,"delta":981,"gamma":224,"theta":982,"vega":302,"rho":983,"in_the_money":43},"FDS   261016P00440000",169.9,177.7,-0.999993,-0.000036,-0.168755,{"strike":985,"call":986,"put":989,"callItm":14,"putItm":43,"isAtm":14},450,{"contract_symbol":987,"symbol":987,"bid":221,"ask":228,"last":988,"change":221,"changePercent":9,"volume":221,"openInterest":230,"open_interest":230,"iv":779,"implied_volatility":779,"delta":221,"gamma":221,"theta":221,"vega":221,"rho":221,"in_the_money":14},"FDS   261016C00450000",1.9,{"contract_symbol":990,"symbol":990,"bid":991,"ask":992,"last":259,"change":221,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":790,"implied_volatility":790,"delta":993,"gamma":221,"theta":994,"vega":335,"rho":995,"in_the_money":43},"FDS   261016P00450000",179.9,187.7,-0.999997,-0.000015,-0.172591,"2026-10-02T23:50:16.095270+00:00"]