[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FIGR":3,"homepage-market-summary":31,"stock-options-FIGR":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FIGR","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},"Figure Technology Solutions, Inc. Class A Common Stock","Nasdaq",null,"LOAN BROKERS","Figure Technology Solutions Inc is building the future of capital markets with blockchain technology. proprietary technology powers next-generation lending, trading, and investing activities in areas such as consumer credit and digital assets. Its use of the blockchain ledger allows them to serve their end customers, improve speed and efficiency, and enhance standardization and liquidity. The Company operates as a single operating and reportable segment. The company's geographical operations is within the USA, with the majority of revenue from California.","602","Reno, NV",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},28.53,29.315,29.92,28.4175,28.54,-0.01,-0.04,4584070.050609,47617,29.0222,78,24.11,4037198.924291192,8.2,6151,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,114,119,124,129,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":21,"price":113,"is_up":14},"Healthcare","XLV",166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":231,"updated_at":1153,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.8,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},1861,28484,0.52,[185,186,191,195,199,203,207,211,215,219,223,227],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":192,"label":192,"type":176,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",21,"261023",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",28,"261030",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",35,"261106",{"date":204,"label":204,"type":176,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",42,"261113",{"date":208,"label":208,"type":188,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",49,"261120",{"date":212,"label":212,"type":188,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2027-01-15",105,"270115",{"date":216,"label":216,"type":188,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-02-19",140,"270219",{"date":220,"label":220,"type":188,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-05-21",231,"270521",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2028-01-21",476,"280121",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2029-01-19",840,"290119",[232,254,270,290,308,332,355,379,404,427,450,473,497,522,548,571,595,623,646,669,692,717,739,759,781,799,822,843,865,882,901,917,934,950,966,981,995,1008,1021,1035,1049,1063,1076,1087,1098,1111,1123,1135,1143],{"strike":233,"call":234,"put":245,"callItm":40,"putItm":14,"isAtm":14},20,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":244,"in_the_money":40},"FIGR  261009C00020000",7.8,9.9,0,1.4756,0.968711,0.012211,-0.029666,0.002755,0.00357,{"contract_symbol":246,"symbol":246,"bid":238,"ask":247,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":248,"implied_volatility":248,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":14},"FIGR  261009P00020000",0.65,0.986,-0.003434,0.00268,-0.002907,0.000404,-0.000019,{"strike":193,"call":255,"put":263,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":256,"symbol":256,"bid":177,"ask":257,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":40},"FIGR  261009C00021000",8.9,0.947465,0.018592,-0.04517,0.004195,0.003632,{"contract_symbol":264,"symbol":264,"bid":238,"ask":247,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":248,"implied_volatility":248,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":14},"FIGR  261009P00021000",-0.009593,0.006666,-0.007231,0.001005,-0.000054,{"strike":271,"call":272,"put":281,"callItm":40,"putItm":14,"isAtm":14},22,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":40},"FIGR  261009C00022000",5.4,8,0.917823,0.026293,-0.06388,0.005932,0.003643,{"contract_symbol":282,"symbol":282,"bid":238,"ask":247,"last":283,"change":238,"changePercent":9,"volume":238,"openInterest":284,"open_interest":284,"iv":248,"implied_volatility":248,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":14},"FIGR  261009P00022000",0.05,37,-0.02289,0.014076,-0.015269,0.002122,-0.000129,{"strike":291,"call":292,"put":300,"callItm":40,"putItm":14,"isAtm":14},23,{"contract_symbol":293,"symbol":293,"bid":294,"ask":177,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":40},"FIGR  261009C00023000",5,0.879126,0.034847,-0.084662,0.007862,0.003597,{"contract_symbol":301,"symbol":301,"bid":238,"ask":247,"last":302,"change":238,"changePercent":9,"volume":238,"openInterest":47,"open_interest":47,"iv":248,"implied_volatility":248,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":14},"FIGR  261009P00023000",0.14,-0.047634,0.025734,-0.027914,0.00388,-0.00027,{"strike":309,"call":310,"put":321,"callItm":40,"putItm":14,"isAtm":14},24,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":314,"change":9,"changePercent":9,"volume":47,"openInterest":238,"open_interest":238,"iv":315,"implied_volatility":315,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":40},"FIGR  261009C00024000",3.4,6.2,5.07,1.2844,0.85877,0.044581,-0.082063,0.008755,0.003672,{"contract_symbol":322,"symbol":322,"bid":238,"ask":323,"last":324,"change":238,"changePercent":9,"volume":238,"openInterest":325,"open_interest":325,"iv":326,"implied_volatility":326,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":14},"FIGR  261009P00024000",0.55,0.15,63,0.9092,-0.072638,0.038856,-0.035837,0.005402,-0.000412,{"strike":333,"call":334,"put":344,"callItm":40,"putItm":14,"isAtm":14},24.5,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":336,"change":238,"changePercent":9,"volume":238,"openInterest":47,"open_interest":47,"iv":338,"implied_volatility":338,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":40},"FIGR  261009C00024500",3.7,5.2,1.1882,0.846479,0.050964,-0.080281,0.009259,0.003699,{"contract_symbol":345,"symbol":345,"bid":283,"ask":122,"last":346,"change":347,"changePercent":9,"volume":348,"openInterest":233,"open_interest":233,"iv":349,"implied_volatility":349,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":14},"FIGR  261009P00024500",0.1,-0.1,4,0.8674,-0.08897,0.047469,-0.039852,0.006296,-0.000504,{"strike":67,"call":356,"put":367,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":357,"symbol":357,"bid":358,"ask":359,"last":360,"change":132,"changePercent":9,"volume":47,"openInterest":348,"open_interest":348,"iv":361,"implied_volatility":361,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":40},"FIGR  261009C00025000",3.3,4.4,4.08,1.0988,0.830855,0.058706,-0.079088,0.009863,0.003706,{"contract_symbol":368,"symbol":368,"bid":346,"ask":122,"last":369,"change":370,"changePercent":9,"volume":371,"openInterest":372,"open_interest":372,"iv":373,"implied_volatility":373,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":14},"FIGR  261009P00025000",0.11,-0.11,91,8215,0.8182,-0.107323,0.057739,-0.043132,0.007224,-0.000607,{"strike":380,"call":381,"put":391,"callItm":40,"putItm":14,"isAtm":14},25.5,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":385,"implied_volatility":385,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":40},"FIGR  261009C00025500",2.9,4.3,1.0404,0.806234,0.067509,-0.081538,0.01074,0.003658,{"contract_symbol":392,"symbol":392,"bid":346,"ask":393,"last":394,"change":395,"changePercent":9,"volume":396,"openInterest":397,"open_interest":397,"iv":398,"implied_volatility":398,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":14},"FIGR  261009P00025500",0.5,0.2,-0.15,2,40,0.7694,-0.130332,0.07044,-0.046526,0.008287,-0.000737,{"strike":405,"call":406,"put":416,"callItm":40,"putItm":14,"isAtm":14},26,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":40},"FIGR  261009C00026000",2.55,3.6,0.9835,0.776945,0.077601,-0.083756,0.01167,0.003584,{"contract_symbol":417,"symbol":417,"bid":394,"ask":152,"last":418,"change":419,"changePercent":9,"volume":67,"openInterest":420,"open_interest":420,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":14},"FIGR  261009P00026000",0.27,-0.2,103,0.75,-0.167984,0.085627,-0.053745,0.00982,-0.000951,{"strike":428,"call":429,"put":439,"callItm":40,"putItm":14,"isAtm":40},26.5,{"contract_symbol":430,"symbol":430,"bid":431,"ask":432,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":40},"FIGR  261009C00026500",2.05,3.2,0.918,0.743922,0.08965,-0.084303,0.012584,0.003489,{"contract_symbol":440,"symbol":440,"bid":122,"ask":323,"last":441,"change":419,"changePercent":9,"volume":442,"openInterest":443,"open_interest":443,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":14},"FIGR  261009P00026500",0.3,12,43,0.7485,-0.218272,0.1007,-0.06296,0.011526,-0.001241,{"strike":451,"call":452,"put":463,"callItm":40,"putItm":14,"isAtm":40},27,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":456,"change":238,"changePercent":9,"volume":238,"openInterest":396,"open_interest":396,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":40},"FIGR  261009C00027000",1.8,2.6,1.76,0.8437,0.705692,0.104472,-0.082977,0.013477,0.003367,{"contract_symbol":464,"symbol":464,"bid":127,"ask":421,"last":393,"change":347,"changePercent":9,"volume":465,"openInterest":466,"open_interest":466,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":14},"FIGR  261009P00027000",39,29,0.732,-0.271966,0.11593,-0.069318,0.012976,-0.001551,{"strike":474,"call":475,"put":485,"callItm":40,"putItm":14,"isAtm":40},27.5,{"contract_symbol":476,"symbol":476,"bid":477,"ask":396,"last":478,"change":238,"changePercent":9,"volume":238,"openInterest":396,"open_interest":396,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":40},"FIGR  261009C00027500",1.5,1.45,0.7734,0.657886,0.121442,-0.081057,0.014362,0.003189,{"contract_symbol":486,"symbol":486,"bid":487,"ask":488,"last":179,"change":419,"changePercent":9,"volume":489,"openInterest":490,"open_interest":490,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":14},"FIGR  261009P00027500",0.6,0.7,31,2649,0.7084,-0.331882,0.131038,-0.073371,0.014193,-0.001897,{"strike":197,"call":498,"put":510,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":477,"change":502,"changePercent":9,"volume":205,"openInterest":503,"open_interest":503,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":40},"FIGR  261009C00028000",1.1,1.65,-0.22,3,0.7508,0.595057,0.132001,-0.083039,0.015155,0.002914,{"contract_symbol":511,"symbol":511,"bid":179,"ask":47,"last":512,"change":513,"changePercent":9,"volume":514,"openInterest":515,"open_interest":515,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":14},"FIGR  261009P00028000",0.86,-0.24,55,282,0.719,-0.402546,0.137633,-0.079402,0.015132,-0.002317,{"strike":523,"call":524,"put":535,"callItm":40,"putItm":14,"isAtm":40},28.5,{"contract_symbol":525,"symbol":525,"bid":47,"ask":526,"last":527,"change":108,"changePercent":9,"volume":294,"openInterest":528,"open_interest":528,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":40},"FIGR  261009C00028500",1.3,1.16,9,0.7253,0.526834,0.14035,-0.082379,0.015565,0.002605,{"contract_symbol":536,"symbol":536,"bid":537,"ask":538,"last":539,"change":540,"changePercent":9,"volume":541,"openInterest":542,"open_interest":542,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":533,"rho":547,"in_the_money":14},"FIGR  261009P00028500",0.95,1.25,1.09,-0.26,215,2647,0.7216,-0.473231,0.141069,-0.081961,-0.002741,{"strike":466,"call":549,"put":559,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":550,"symbol":550,"bid":421,"ask":551,"last":68,"change":346,"changePercent":9,"volume":67,"openInterest":552,"open_interest":552,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":14},"FIGR  261009C00029000",1.05,1211,0.6786,0.451537,0.149225,-0.076686,0.015485,0.002258,{"contract_symbol":560,"symbol":560,"bid":538,"ask":561,"last":562,"change":563,"changePercent":9,"volume":564,"openInterest":489,"open_interest":489,"iv":565,"implied_volatility":565,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":40},"FIGR  261009P00029000",1.55,1.35,-0.25,19,0.7128,-0.54434,0.142244,-0.080645,0.015503,-0.00317,{"strike":572,"call":573,"put":584,"callItm":14,"putItm":40,"isAtm":40},29.5,{"contract_symbol":574,"symbol":574,"bid":575,"ask":576,"last":577,"change":179,"changePercent":9,"volume":275,"openInterest":348,"open_interest":348,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":14},"FIGR  261009C00029500",0.45,0.85,1.4,0.6624,0.376225,0.146537,-0.071754,0.014843,0.001894,{"contract_symbol":585,"symbol":585,"bid":577,"ask":586,"last":587,"change":588,"changePercent":9,"volume":233,"openInterest":396,"open_interest":396,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":40},"FIGR  261009P00029500",1.9,1.59,-0.64,0.6818,-0.619377,0.142889,-0.074114,0.014896,-0.003621,{"strike":596,"call":597,"put":609,"callItm":14,"putItm":40,"isAtm":40},30,{"contract_symbol":598,"symbol":598,"bid":575,"ask":488,"last":599,"change":600,"changePercent":9,"volume":601,"openInterest":602,"open_interest":602,"iv":603,"implied_volatility":603,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":14},"FIGR  261009C00030000",0.56,-0.14,385,8124,0.7023,0.320284,0.130261,-0.071698,0.013989,0.001613,{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":613,"change":614,"changePercent":9,"volume":615,"openInterest":616,"open_interest":616,"iv":617,"implied_volatility":617,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":40},"FIGR  261009P00030000",1.85,2.1,1.97,-0.28,45,1138,0.6423,-0.698166,0.138811,-0.063904,0.013633,-0.004098,{"strike":624,"call":625,"put":635,"callItm":14,"putItm":40,"isAtm":40},30.5,{"contract_symbol":626,"symbol":626,"bid":441,"ask":247,"last":393,"change":627,"changePercent":9,"volume":405,"openInterest":628,"open_interest":628,"iv":629,"implied_volatility":629,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":14},"FIGR  261009C00030500",0.03,1212,0.7452,0.275491,0.114607,-0.071018,0.013059,0.001387,{"contract_symbol":636,"symbol":636,"bid":611,"ask":637,"last":638,"change":639,"changePercent":9,"volume":201,"openInterest":528,"open_interest":528,"iv":640,"implied_volatility":640,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":40},"FIGR  261009P00030500",2.7,2.29,-0.66,0.6718,-0.749235,0.12117,-0.061015,0.012446,-0.004449,{"strike":489,"call":647,"put":658,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":648,"symbol":648,"bid":441,"ask":575,"last":649,"change":21,"changePercent":9,"volume":650,"openInterest":651,"open_interest":651,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":14},"FIGR  261009C00031000",0.36,249,222,0.775,0.234968,0.101399,-0.067953,0.012016,0.001184,{"contract_symbol":659,"symbol":659,"bid":455,"ask":432,"last":660,"change":661,"changePercent":9,"volume":177,"openInterest":662,"open_interest":662,"iv":663,"implied_volatility":663,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":40},"FIGR  261009P00031000",2.15,-0.85,33,0.717,-0.785004,0.104208,-0.059786,0.011425,-0.004725,{"strike":670,"call":671,"put":681,"callItm":14,"putItm":40,"isAtm":14},31.5,{"contract_symbol":672,"symbol":672,"bid":122,"ask":247,"last":418,"change":673,"changePercent":9,"volume":674,"openInterest":465,"open_interest":465,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":14},"FIGR  261009C00031500",-0.08,44,0.7914,0.196845,0.089601,-0.062622,0.010843,0.000994,{"contract_symbol":682,"symbol":682,"bid":503,"ask":409,"last":683,"change":684,"changePercent":9,"volume":685,"openInterest":466,"open_interest":466,"iv":686,"implied_volatility":686,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":40},"FIGR  261009P00031500",3.21,-0.23,6,0.7517,-0.816886,0.09023,-0.056895,0.010371,-0.004981,{"strike":693,"call":694,"put":705,"callItm":14,"putItm":40,"isAtm":14},32,{"contract_symbol":695,"symbol":695,"bid":324,"ask":152,"last":394,"change":696,"changePercent":9,"volume":697,"openInterest":698,"open_interest":698,"iv":699,"implied_volatility":699,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":14},"FIGR  261009C00032000",-0.05,283,41,0.793,0.159612,0.078343,-0.05497,0.009499,0.000808,{"contract_symbol":706,"symbol":706,"bid":358,"ask":707,"last":708,"change":709,"changePercent":9,"volume":294,"openInterest":710,"open_interest":710,"iv":711,"implied_volatility":711,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":40},"FIGR  261009P00032000",4.1,3.66,-0.34,82,0.7756,-0.846319,0.078126,-0.052442,0.009265,-0.005223,{"strike":718,"call":719,"put":729,"callItm":14,"putItm":40,"isAtm":14},32.5,{"contract_symbol":720,"symbol":720,"bid":346,"ask":122,"last":721,"change":22,"changePercent":9,"volume":722,"openInterest":465,"open_interest":465,"iv":723,"implied_volatility":723,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":14},"FIGR  261009C00032500",0.18,95,0.7817,0.12367,0.066845,-0.045575,0.00799,0.000629,{"contract_symbol":730,"symbol":730,"bid":358,"ask":731,"last":358,"change":732,"changePercent":9,"volume":348,"openInterest":443,"open_interest":443,"iv":733,"implied_volatility":733,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":40},"FIGR  261009P00032500",4.5,-1.05,0.7876,-0.874389,0.067072,-0.046421,0.008077,-0.005458,{"strike":662,"call":740,"put":749,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":741,"symbol":741,"bid":283,"ask":394,"last":742,"change":22,"changePercent":9,"volume":201,"openInterest":596,"open_interest":596,"iv":743,"implied_volatility":743,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":14},"FIGR  261009C00033000",0.16,0.7861,0.098271,0.056367,-0.03887,0.006776,0.000501,{"contract_symbol":750,"symbol":750,"bid":751,"ask":294,"last":752,"change":238,"changePercent":9,"volume":238,"openInterest":443,"open_interest":443,"iv":753,"implied_volatility":753,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":40},"FIGR  261009P00033000",3.9,4.75,0.7849,-0.9021,0.056297,-0.038703,0.006757,-0.005692,{"strike":760,"call":761,"put":769,"callItm":14,"putItm":40,"isAtm":14},33.5,{"contract_symbol":762,"symbol":762,"bid":283,"ask":122,"last":324,"change":22,"changePercent":9,"volume":685,"openInterest":213,"open_interest":213,"iv":763,"implied_volatility":763,"delta":764,"gamma":765,"theta":766,"vega":767,"rho":768,"in_the_money":14},"FIGR  261009C00033500",0.8196,0.085611,0.048818,-0.036587,0.006118,0.000436,{"contract_symbol":770,"symbol":770,"bid":771,"ask":772,"last":773,"change":774,"changePercent":9,"volume":396,"openInterest":67,"open_interest":67,"iv":775,"implied_volatility":775,"delta":776,"gamma":777,"theta":778,"vega":779,"rho":780,"in_the_money":40},"FIGR  261009P00033500",4.2,5.5,4.53,-0.82,0.7614,-0.930696,0.04475,-0.02895,0.00521,-0.00593,{"strike":782,"call":783,"put":791,"callItm":14,"putItm":40,"isAtm":14},34,{"contract_symbol":784,"symbol":784,"bid":283,"ask":394,"last":441,"change":721,"changePercent":9,"volume":396,"openInterest":443,"open_interest":443,"iv":785,"implied_volatility":785,"delta":786,"gamma":787,"theta":788,"vega":789,"rho":790,"in_the_money":14},"FIGR  261009C00034000",0.8578,0.076616,0.042891,-0.035218,0.005626,0.00039,{"contract_symbol":792,"symbol":792,"bid":359,"ask":685,"last":793,"change":774,"changePercent":9,"volume":396,"openInterest":466,"open_interest":466,"iv":603,"implied_volatility":603,"delta":794,"gamma":795,"theta":796,"vega":797,"rho":798,"in_the_money":40},"FIGR  261009P00034000",5.02,-0.961475,0.030433,-0.01675,0.003268,-0.006179,{"strike":800,"call":801,"put":811,"callItm":14,"putItm":40,"isAtm":14},34.5,{"contract_symbol":802,"symbol":802,"bid":238,"ask":122,"last":803,"change":804,"changePercent":9,"volume":348,"openInterest":201,"open_interest":201,"iv":805,"implied_volatility":805,"delta":806,"gamma":807,"theta":808,"vega":809,"rho":810,"in_the_money":14},"FIGR  261009C00034500",0.22,0.07,0.8922,0.068383,0.037797,-0.033576,0.005157,0.000347,{"contract_symbol":812,"symbol":812,"bid":274,"ask":813,"last":814,"change":815,"changePercent":9,"volume":294,"openInterest":466,"open_interest":466,"iv":816,"implied_volatility":816,"delta":817,"gamma":818,"theta":819,"vega":820,"rho":821,"in_the_money":40},"FIGR  261009P00034500",6.5,5.68,0.09,0.5808,-0.99036,0.011366,-0.004278,0.001009,-0.006422,{"strike":201,"call":823,"put":833,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":824,"symbol":824,"bid":238,"ask":122,"last":825,"change":369,"changePercent":9,"volume":348,"openInterest":826,"open_interest":826,"iv":827,"implied_volatility":827,"delta":828,"gamma":829,"theta":830,"vega":831,"rho":832,"in_the_money":14},"FIGR  261009C00035000",0.19,68,0.9227,0.06075,0.033337,-0.031673,0.004704,0.000308,{"contract_symbol":834,"symbol":834,"bid":685,"ask":835,"last":813,"change":419,"changePercent":9,"volume":836,"openInterest":26,"open_interest":26,"iv":837,"implied_volatility":837,"delta":838,"gamma":839,"theta":840,"vega":841,"rho":842,"in_the_money":40},"FIGR  261009P00035000",6.9,10,0.4143,-0.999816,0.000434,-0.000083,0.000027,-0.006565,{"strike":844,"call":845,"put":855,"callItm":14,"putItm":40,"isAtm":14},35.5,{"contract_symbol":846,"symbol":846,"bid":238,"ask":122,"last":346,"change":847,"changePercent":9,"volume":848,"openInterest":849,"open_interest":849,"iv":827,"implied_volatility":827,"delta":850,"gamma":851,"theta":852,"vega":853,"rho":854,"in_the_money":14},"FIGR  261009C00035500",-0.03,11,36,0.048382,0.027842,-0.026453,0.003928,0.000246,{"contract_symbol":856,"symbol":856,"bid":857,"ask":858,"last":859,"change":238,"changePercent":9,"volume":238,"openInterest":396,"open_interest":396,"iv":837,"implied_volatility":837,"delta":860,"gamma":861,"theta":862,"vega":863,"rho":864,"in_the_money":40},"FIGR  261009P00035500",5.6,7.6,7.4,-0.999931,0.000172,-0.000033,0.000011,-0.006659,{"strike":849,"call":866,"put":874,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":867,"symbol":867,"bid":238,"ask":441,"last":742,"change":868,"changePercent":9,"volume":47,"openInterest":67,"open_interest":67,"iv":827,"implied_volatility":827,"delta":869,"gamma":870,"theta":871,"vega":872,"rho":873,"in_the_money":14},"FIGR  261009C00036000",0.02,0.038246,0.023027,-0.021877,0.003249,0.000195,{"contract_symbol":875,"symbol":875,"bid":813,"ask":876,"last":813,"change":238,"changePercent":9,"volume":238,"openInterest":836,"open_interest":836,"iv":837,"implied_volatility":837,"delta":877,"gamma":878,"theta":879,"vega":880,"rho":881,"in_the_money":40},"FIGR  261009P00036000",8.1,-0.999975,0.000065,-0.000013,0.000004,-0.006753,{"strike":883,"call":884,"put":891,"callItm":14,"putItm":40,"isAtm":14},36.5,{"contract_symbol":885,"symbol":885,"bid":238,"ask":323,"last":324,"change":238,"changePercent":9,"volume":238,"openInterest":325,"open_interest":325,"iv":827,"implied_volatility":827,"delta":886,"gamma":887,"theta":888,"vega":889,"rho":890,"in_the_money":14},"FIGR  261009C00036500",0.030017,0.018866,-0.017924,0.002662,0.000153,{"contract_symbol":892,"symbol":892,"bid":893,"ask":894,"last":895,"change":238,"changePercent":9,"volume":238,"openInterest":348,"open_interest":348,"iv":837,"implied_volatility":837,"delta":896,"gamma":897,"theta":898,"vega":899,"rho":900,"in_the_money":40},"FIGR  261009P00036500",6.3,8.6,6.6,-0.999992,0.000024,-0.000005,0.000001,-0.006847,{"strike":284,"call":902,"put":910,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":903,"symbol":903,"bid":238,"ask":441,"last":393,"change":238,"changePercent":9,"volume":238,"openInterest":904,"open_interest":904,"iv":827,"implied_volatility":827,"delta":905,"gamma":906,"theta":907,"vega":908,"rho":909,"in_the_money":14},"FIGR  261009C00037000",1032,0.023395,0.015319,-0.014555,0.002161,0.00012,{"contract_symbol":911,"symbol":911,"bid":835,"ask":836,"last":912,"change":238,"changePercent":9,"volume":238,"openInterest":836,"open_interest":836,"iv":837,"implied_volatility":837,"delta":913,"gamma":914,"theta":915,"vega":899,"rho":916,"in_the_money":40},"FIGR  261009P00037000",7.05,-0.999997,0.000008,-0.000002,-0.006941,{"strike":918,"call":919,"put":926,"callItm":14,"putItm":40,"isAtm":14},37.5,{"contract_symbol":920,"symbol":920,"bid":238,"ask":487,"last":441,"change":238,"changePercent":9,"volume":238,"openInterest":685,"open_interest":685,"iv":827,"implied_volatility":827,"delta":921,"gamma":922,"theta":923,"vega":924,"rho":925,"in_the_money":14},"FIGR  261009C00037500",0.018112,0.012333,-0.011718,0.00174,0.000093,{"contract_symbol":927,"symbol":927,"bid":928,"ask":929,"last":313,"change":238,"changePercent":9,"volume":238,"openInterest":503,"open_interest":503,"iv":837,"implied_volatility":837,"delta":930,"gamma":931,"theta":932,"vega":238,"rho":933,"in_the_money":40},"FIGR  261009P00037500",7.3,10.3,-0.999999,0.000003,-0.000001,-0.007035,{"strike":935,"call":936,"put":944,"callItm":14,"putItm":40,"isAtm":14},38,{"contract_symbol":937,"symbol":937,"bid":238,"ask":393,"last":283,"change":238,"changePercent":9,"volume":238,"openInterest":938,"open_interest":938,"iv":827,"implied_volatility":827,"delta":939,"gamma":940,"theta":941,"vega":942,"rho":943,"in_the_money":14},"FIGR  261009C00038000",165,0.013931,0.009849,-0.009357,0.00139,0.000071,{"contract_symbol":945,"symbol":945,"bid":876,"ask":946,"last":947,"change":238,"changePercent":9,"volume":238,"openInterest":396,"open_interest":396,"iv":837,"implied_volatility":837,"delta":948,"gamma":899,"theta":238,"vega":238,"rho":949,"in_the_money":40},"FIGR  261009P00038000",10.2,8.93,-1,-0.007128,{"strike":951,"call":952,"put":960,"callItm":14,"putItm":40,"isAtm":14},38.5,{"contract_symbol":953,"symbol":953,"bid":238,"ask":247,"last":346,"change":238,"changePercent":9,"volume":238,"openInterest":954,"open_interest":954,"iv":827,"implied_volatility":827,"delta":955,"gamma":956,"theta":957,"vega":958,"rho":959,"in_the_money":14},"FIGR  261009C00038500",16,0.010649,0.007803,-0.007414,0.001101,0.000055,{"contract_symbol":961,"symbol":961,"bid":962,"ask":963,"last":964,"change":238,"changePercent":9,"volume":238,"openInterest":954,"open_interest":954,"iv":837,"implied_volatility":837,"delta":948,"gamma":238,"theta":238,"vega":238,"rho":965,"in_the_money":40},"FIGR  261009P00038500",8.3,11.3,8.85,-0.007222,{"strike":465,"call":967,"put":975,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":968,"symbol":968,"bid":238,"ask":247,"last":969,"change":238,"changePercent":9,"volume":238,"openInterest":193,"open_interest":193,"iv":827,"implied_volatility":827,"delta":970,"gamma":971,"theta":972,"vega":973,"rho":974,"in_the_money":14},"FIGR  261009C00039000",0.28,0.008092,0.006136,-0.00583,0.000866,0.000042,{"contract_symbol":976,"symbol":976,"bid":977,"ask":978,"last":979,"change":238,"changePercent":9,"volume":238,"openInterest":396,"open_interest":396,"iv":837,"implied_volatility":837,"delta":948,"gamma":238,"theta":238,"vega":238,"rho":980,"in_the_money":40},"FIGR  261009P00039000",9.1,11.7,7.04,-0.007316,{"strike":982,"call":983,"put":990,"callItm":14,"putItm":40,"isAtm":14},39.5,{"contract_symbol":984,"symbol":984,"bid":238,"ask":247,"last":147,"change":238,"changePercent":9,"volume":238,"openInterest":177,"open_interest":177,"iv":827,"implied_volatility":827,"delta":985,"gamma":986,"theta":987,"vega":988,"rho":989,"in_the_money":14},"FIGR  261009C00039500",0.006113,0.004791,-0.004552,0.000676,0.000031,{"contract_symbol":991,"symbol":991,"bid":992,"ask":978,"last":993,"change":238,"changePercent":9,"volume":238,"openInterest":47,"open_interest":47,"iv":837,"implied_volatility":837,"delta":948,"gamma":238,"theta":238,"vega":238,"rho":994,"in_the_money":40},"FIGR  261009P00039500",9.6,7.46,-0.00741,{"strike":397,"call":996,"put":1002,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":997,"symbol":997,"bid":238,"ask":394,"last":346,"change":238,"changePercent":9,"volume":238,"openInterest":698,"open_interest":698,"iv":827,"implied_volatility":827,"delta":998,"gamma":999,"theta":1000,"vega":1001,"rho":897,"in_the_money":14},"FIGR  261009C00040000",0.004593,0.003715,-0.00353,0.000524,{"contract_symbol":1003,"symbol":1003,"bid":1004,"ask":1005,"last":1006,"change":238,"changePercent":9,"volume":238,"openInterest":47,"open_interest":47,"iv":837,"implied_volatility":837,"delta":948,"gamma":238,"theta":238,"vega":238,"rho":1007,"in_the_money":40},"FIGR  261009P00040000",10.1,12.7,3.75,-0.007504,{"strike":1009,"call":1010,"put":1016,"callItm":14,"putItm":40,"isAtm":14},40.5,{"contract_symbol":1011,"symbol":1011,"bid":238,"ask":247,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":827,"implied_volatility":827,"delta":1012,"gamma":1013,"theta":1014,"vega":252,"rho":1015,"in_the_money":14},"FIGR  261009C00040500",0.003432,0.002862,-0.002719,0.000018,{"contract_symbol":1017,"symbol":1017,"bid":1018,"ask":1019,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":837,"implied_volatility":837,"delta":948,"gamma":238,"theta":238,"vega":238,"rho":1020,"in_the_money":40},"FIGR  261009P00040500",10.6,13.2,-0.007597,{"strike":698,"call":1022,"put":1029,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1023,"symbol":1023,"bid":238,"ask":247,"last":132,"change":238,"changePercent":9,"volume":238,"openInterest":685,"open_interest":685,"iv":827,"implied_volatility":827,"delta":1024,"gamma":1025,"theta":1026,"vega":1027,"rho":1028,"in_the_money":14},"FIGR  261009C00041000",0.002552,0.002191,-0.002082,0.000309,0.000013,{"contract_symbol":1030,"symbol":1030,"bid":1031,"ask":1032,"last":1033,"change":238,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":837,"implied_volatility":837,"delta":948,"gamma":238,"theta":238,"vega":238,"rho":1034,"in_the_money":40},"FIGR  261009P00041000",11.1,13.7,5.75,-0.007691,{"strike":1036,"call":1037,"put":1044,"callItm":14,"putItm":40,"isAtm":14},41.5,{"contract_symbol":1038,"symbol":1038,"bid":238,"ask":247,"last":247,"change":238,"changePercent":9,"volume":238,"openInterest":177,"open_interest":177,"iv":827,"implied_volatility":827,"delta":1039,"gamma":1040,"theta":1041,"vega":1042,"rho":1043,"in_the_money":14},"FIGR  261009C00041500",0.001888,0.001667,-0.001584,0.000235,0.00001,{"contract_symbol":1045,"symbol":1045,"bid":1046,"ask":1047,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":837,"implied_volatility":837,"delta":948,"gamma":238,"theta":238,"vega":238,"rho":1048,"in_the_money":40},"FIGR  261009P00041500",11.6,13.6,-0.007785,{"strike":205,"call":1050,"put":1058,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1051,"symbol":1051,"bid":238,"ask":247,"last":1052,"change":238,"changePercent":9,"volume":238,"openInterest":1053,"open_interest":1053,"iv":827,"implied_volatility":827,"delta":942,"gamma":1054,"theta":1055,"vega":1056,"rho":1057,"in_the_money":14},"FIGR  261009C00042000",0.08,66,0.001261,-0.001198,0.000178,0.000007,{"contract_symbol":1059,"symbol":1059,"bid":1060,"ask":1061,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":837,"implied_volatility":837,"delta":948,"gamma":238,"theta":238,"vega":238,"rho":1062,"in_the_money":40},"FIGR  261009P00042000",12.1,14.7,-0.007879,{"strike":443,"call":1064,"put":1071,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1065,"symbol":1065,"bid":238,"ask":487,"last":1066,"change":238,"changePercent":9,"volume":238,"openInterest":848,"open_interest":848,"iv":827,"implied_volatility":827,"delta":1067,"gamma":1068,"theta":1069,"vega":1070,"rho":880,"in_the_money":14},"FIGR  261009C00043000",0.21,0.000743,0.00071,-0.000675,0.0001,{"contract_symbol":1072,"symbol":1072,"bid":1073,"ask":1074,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":837,"implied_volatility":837,"delta":948,"gamma":238,"theta":238,"vega":238,"rho":1075,"in_the_money":40},"FIGR  261009P00043000",13.1,15.7,-0.008066,{"strike":674,"call":1077,"put":1083,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1078,"symbol":1078,"bid":238,"ask":487,"last":575,"change":238,"changePercent":9,"volume":238,"openInterest":836,"open_interest":836,"iv":827,"implied_volatility":827,"delta":1079,"gamma":1080,"theta":1081,"vega":959,"rho":1082,"in_the_money":14},"FIGR  261009C00044000",0.000391,0.000392,-0.000372,0.000002,{"contract_symbol":1084,"symbol":1084,"bid":189,"ask":1085,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":837,"implied_volatility":837,"delta":948,"gamma":238,"theta":238,"vega":238,"rho":1086,"in_the_money":40},"FIGR  261009P00044000",16.9,-0.008254,{"strike":615,"call":1088,"put":1094,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1089,"symbol":1089,"bid":238,"ask":487,"last":283,"change":238,"changePercent":9,"volume":238,"openInterest":291,"open_interest":291,"iv":827,"implied_volatility":827,"delta":1090,"gamma":1091,"theta":1092,"vega":1093,"rho":899,"in_the_money":14},"FIGR  261009C00045000",0.000202,0.000212,-0.000202,0.00003,{"contract_symbol":1095,"symbol":1095,"bid":1061,"ask":1096,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":837,"implied_volatility":837,"delta":948,"gamma":238,"theta":238,"vega":238,"rho":1097,"in_the_money":40},"FIGR  261009P00045000",17.8,-0.008442,{"strike":1099,"call":1100,"put":1106,"callItm":14,"putItm":40,"isAtm":14},46,{"contract_symbol":1101,"symbol":1101,"bid":238,"ask":487,"last":283,"change":238,"changePercent":9,"volume":238,"openInterest":396,"open_interest":396,"iv":827,"implied_volatility":827,"delta":1102,"gamma":1103,"theta":1104,"vega":1105,"rho":899,"in_the_money":14},"FIGR  261009C00046000",0.000103,0.000113,-0.000107,0.000016,{"contract_symbol":1107,"symbol":1107,"bid":1108,"ask":1109,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":837,"implied_volatility":837,"delta":948,"gamma":238,"theta":238,"vega":238,"rho":1110,"in_the_money":40},"FIGR  261009P00046000",16.1,18.3,-0.008629,{"strike":1112,"call":1113,"put":1118,"callItm":14,"putItm":40,"isAtm":14},47,{"contract_symbol":1114,"symbol":1114,"bid":238,"ask":487,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":827,"implied_volatility":827,"delta":1115,"gamma":1116,"theta":1117,"vega":914,"rho":238,"in_the_money":14},"FIGR  261009C00047000",0.000052,0.000059,-0.000056,{"contract_symbol":1119,"symbol":1119,"bid":1120,"ask":1121,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":837,"implied_volatility":837,"delta":948,"gamma":238,"theta":238,"vega":238,"rho":1122,"in_the_money":40},"FIGR  261009P00047000",17,19.8,-0.008817,{"strike":1124,"call":1125,"put":1129,"callItm":14,"putItm":40,"isAtm":14},48,{"contract_symbol":1126,"symbol":1126,"bid":238,"ask":487,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":827,"implied_volatility":827,"delta":1127,"gamma":989,"theta":1128,"vega":880,"rho":238,"in_the_money":14},"FIGR  261009C00048000",0.000026,-0.000029,{"contract_symbol":1130,"symbol":1130,"bid":1131,"ask":1132,"last":1133,"change":238,"changePercent":9,"volume":238,"openInterest":47,"open_interest":47,"iv":837,"implied_volatility":837,"delta":948,"gamma":238,"theta":238,"vega":238,"rho":1134,"in_the_money":40},"FIGR  261009P00048000",17.7,20.8,16.2,-0.009004,{"strike":209,"call":1136,"put":1139,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1137,"symbol":1137,"bid":238,"ask":487,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":827,"implied_volatility":827,"delta":1028,"gamma":1105,"theta":1138,"vega":1082,"rho":238,"in_the_money":14},"FIGR  261009C00049000",-0.000015,{"contract_symbol":1140,"symbol":1140,"bid":564,"ask":1141,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":837,"implied_volatility":837,"delta":948,"gamma":238,"theta":238,"vega":238,"rho":1142,"in_the_money":40},"FIGR  261009P00049000",21.7,-0.009192,{"strike":1144,"call":1145,"put":1149,"callItm":14,"putItm":40,"isAtm":14},50,{"contract_symbol":1146,"symbol":1146,"bid":238,"ask":487,"last":815,"change":238,"changePercent":9,"volume":238,"openInterest":47,"open_interest":47,"iv":827,"implied_volatility":827,"delta":1147,"gamma":914,"theta":1148,"vega":899,"rho":238,"in_the_money":14},"FIGR  261009C00050000",0.000006,-0.000007,{"contract_symbol":1150,"symbol":1150,"bid":1151,"ask":271,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":837,"implied_volatility":837,"delta":948,"gamma":238,"theta":238,"vega":238,"rho":1152,"in_the_money":40},"FIGR  261009P00050000",19.9,-0.00938,"2026-10-02T23:52:09.273539+00:00"]