[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FIVE":3,"homepage-market-summary":31,"stock-options-FIVE":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FIVE","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},"Five Below, Inc. Common Stock","Nasdaq",null,"RETAIL-VARIETY STORES","Five Below Inc is a specialty value retailer offering a broad range of trend-right, high-quality products loved by the kid and the kid in all of customers. The Company's edited assortment of products includes select brands and licensed merchandise. The Company also sells its merchandise on the internet, through the Company's e-commerce website and mobile app, offering home delivery and the option to buy online and pick up in store. Additionally, the Company sells merchandise through on-demand third-party delivery services to enable its customers to shop online and receive convenient delivery. It derives revenue from sales of the Company's merchandise to customers.","24,600","Philadelphia, PA",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},221.19,222.73,224.39,220.01,221.17,0.02,0.01,624550.362542,18491,221.983,263.875,137.77,1189869.039357612,66.2,3572,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"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",[100,105,110,115,120,125,130,135,140,145,150],{"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":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":128,"expiration_iv":128,"kpis":180,"expirations":184,"strikes":210,"updated_at":752,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":128},60,3240,6.5,[185,186,190,194,198,202,206],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":177,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",49,"261120",{"date":191,"label":191,"type":177,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",105,"270115",{"date":195,"label":195,"type":177,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-02-19",140,"270219",{"date":199,"label":199,"type":177,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-05-21",231,"270521",{"date":203,"label":203,"type":177,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2028-01-21",476,"280121",{"date":207,"label":207,"type":177,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2029-01-19",840,"290119",[211,232,251,269,289,308,328,350,370,393,417,443,468,497,521,545,570,592,615,631,647,664,679,695,710,725,738],{"strike":212,"call":213,"put":224,"callItm":40,"putItm":14,"isAtm":14},150,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":219,"gamma":220,"theta":221,"vega":222,"rho":223,"in_the_money":40},"FIVE  261016C00150000",69.7,73.4,0,0.5579,0.999846,0.000024,-0.000511,0.000256,0.057517,{"contract_symbol":225,"symbol":225,"bid":217,"ask":226,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":227,"implied_volatility":227,"delta":228,"gamma":229,"theta":230,"vega":231,"rho":217,"in_the_money":14},"FIVE  261016P00150000",1.15,0.4358,-0.000002,0.000001,-0.000007,0.000005,{"strike":233,"call":234,"put":243,"callItm":40,"putItm":14,"isAtm":14},155,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":238,"gamma":239,"theta":240,"vega":241,"rho":242,"in_the_money":40},"FIVE  261016C00155000",64.7,68.4,0.999532,0.000069,-0.001442,0.000724,0.059407,{"contract_symbol":244,"symbol":244,"bid":217,"ask":245,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":227,"implied_volatility":227,"delta":246,"gamma":247,"theta":248,"vega":249,"rho":250,"in_the_money":14},"FIVE  261016P00155000",1.35,-0.000013,0.000003,-0.000038,0.000025,-0.000001,{"strike":252,"call":253,"put":262,"callItm":40,"putItm":14,"isAtm":14},160,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":261,"in_the_money":40},"FIVE  261016C00160000",59.7,63.4,0.99873,0.000173,-0.003616,0.001816,0.061255,{"contract_symbol":263,"symbol":263,"bid":217,"ask":245,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":227,"implied_volatility":227,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":14},"FIVE  261016P00160000",-0.000062,0.000013,-0.000171,0.00011,-0.000005,{"strike":270,"call":271,"put":282,"callItm":40,"putItm":14,"isAtm":14},165,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":275,"change":217,"changePercent":9,"volume":217,"openInterest":276,"open_interest":276,"iv":218,"implied_volatility":218,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":40},"FIVE  261016C00165000",54.8,57.6,59.3,9,0.996899,0.00039,-0.008132,0.004083,0.063011,{"contract_symbol":283,"symbol":283,"bid":217,"ask":226,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":227,"implied_volatility":227,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":14},"FIVE  261016P00165000",-0.000254,0.00005,-0.000639,0.000411,-0.000022,{"strike":290,"call":291,"put":300,"callItm":40,"putItm":14,"isAtm":14},170,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":40},"FIVE  261016C00170000",49.7,53.5,0.993124,0.000794,-0.016547,0.008309,0.064596,{"contract_symbol":301,"symbol":301,"bid":217,"ask":302,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":227,"implied_volatility":227,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":14},"FIVE  261016P00170000",2.15,-0.000884,0.000159,-0.002027,0.001303,-0.000077,{"strike":309,"call":310,"put":319,"callItm":40,"putItm":14,"isAtm":14},175,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":40},"FIVE  261016C00175000",44.8,48.5,0.986039,0.001473,-0.030711,0.015422,0.065887,{"contract_symbol":320,"symbol":320,"bid":217,"ask":226,"last":321,"change":217,"changePercent":9,"volume":217,"openInterest":322,"open_interest":322,"iv":227,"implied_volatility":227,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":14},"FIVE  261016P00175000",0.13,3,-0.00266,0.000435,-0.005532,0.003556,-0.000232,{"strike":329,"call":330,"put":339,"callItm":40,"putItm":14,"isAtm":14},180,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":40},"FIVE  261016C00180000",39.8,43.6,0.973844,0.002512,-0.052361,0.026294,0.066722,{"contract_symbol":340,"symbol":340,"bid":217,"ask":341,"last":342,"change":343,"changePercent":9,"volume":47,"openInterest":344,"open_interest":344,"iv":227,"implied_volatility":227,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":14},"FIVE  261016P00180000",0.65,0.23,0.03,173,-0.007007,0.001033,-0.013143,0.008449,-0.000611,{"strike":351,"call":352,"put":361,"callItm":40,"putItm":14,"isAtm":14},185,{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":40},"FIVE  261016C00185000",34.9,38.6,0.954467,0.003959,-0.082544,0.04145,0.06691,{"contract_symbol":362,"symbol":362,"bid":217,"ask":341,"last":363,"change":217,"changePercent":9,"volume":217,"openInterest":364,"open_interest":364,"iv":227,"implied_volatility":227,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":14},"FIVE  261016P00185000",0.43,28,-0.016344,0.002159,-0.027469,0.017658,-0.00143,{"strike":371,"call":372,"put":383,"callItm":40,"putItm":14,"isAtm":14},190,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":376,"change":217,"changePercent":9,"volume":217,"openInterest":377,"open_interest":377,"iv":218,"implied_volatility":218,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":40},"FIVE  261016C00190000",30,33.7,47.34,2,0.925874,0.005805,-0.121023,0.060773,0.066263,{"contract_symbol":384,"symbol":384,"bid":217,"ask":385,"last":386,"change":217,"changePercent":9,"volume":217,"openInterest":387,"open_interest":387,"iv":227,"implied_volatility":227,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":14},"FIVE  261016P00190000",0.95,0.42,104,-0.034117,0.004008,-0.050988,0.032776,-0.002995,{"strike":394,"call":395,"put":406,"callItm":40,"putItm":14,"isAtm":14},195,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":354,"change":217,"changePercent":9,"volume":217,"openInterest":399,"open_interest":399,"iv":400,"implied_volatility":400,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":40},"FIVE  261016C00195000",25.2,28.9,37,0.5046,0.907347,0.007591,-0.129462,0.071876,0.066552,{"contract_symbol":407,"symbol":407,"bid":217,"ask":408,"last":409,"change":217,"changePercent":9,"volume":217,"openInterest":410,"open_interest":410,"iv":411,"implied_volatility":411,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":14},"FIVE  261016P00195000",1.8,1.22,57,0.4113,-0.054264,0.006178,-0.069991,0.047677,-0.004765,{"strike":418,"call":419,"put":432,"callItm":40,"putItm":14,"isAtm":14},200,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":423,"change":424,"changePercent":9,"volume":47,"openInterest":425,"open_interest":425,"iv":426,"implied_volatility":426,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":40},"FIVE  261016C00200000",20.5,24.2,24.8,1.3,20,0.4565,0.879224,0.010162,-0.141836,0.087048,0.065992,{"contract_symbol":433,"symbol":433,"bid":123,"ask":377,"last":434,"change":435,"changePercent":9,"volume":47,"openInterest":436,"open_interest":436,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":14},"FIVE  261016P00200000",0.83,-0.27,203,0.392,-0.088499,0.009444,-0.097207,0.06947,-0.007783,{"strike":444,"call":445,"put":456,"callItm":40,"putItm":14,"isAtm":14},210,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":449,"change":217,"changePercent":9,"volume":217,"openInterest":276,"open_interest":276,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":40},"FIVE  261016C00210000",12.2,16,12.6,0.4292,0.745274,0.017263,-0.212956,0.13902,0.057795,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":460,"change":217,"changePercent":9,"volume":217,"openInterest":461,"open_interest":461,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":14},"FIVE  261016P00210000",0.5,4.7,3.4,141,0.4006,-0.241664,0.017982,-0.193272,0.135171,-0.021489,{"strike":469,"call":470,"put":483,"callItm":40,"putItm":14,"isAtm":40},220,{"contract_symbol":471,"symbol":471,"bid":472,"ask":473,"last":474,"change":475,"changePercent":9,"volume":377,"openInterest":476,"open_interest":476,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":40},"FIVE  261016C00220000",6.1,9.3,8.5,-0.21,332,0.414,0.542635,0.022119,-0.253898,0.171826,0.043064,{"contract_symbol":484,"symbol":484,"bid":485,"ask":486,"last":487,"change":488,"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},"FIVE  261016P00220000",4.8,7.5,5.95,-3.05,50,292,0.3883,-0.456617,0.023576,-0.238108,0.171791,-0.041081,{"strike":498,"call":499,"put":510,"callItm":14,"putItm":40,"isAtm":14},230,{"contract_symbol":500,"symbol":500,"bid":377,"ask":501,"last":502,"change":217,"changePercent":9,"volume":217,"openInterest":503,"open_interest":503,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":14},"FIVE  261016C00230000",5.4,3.8,258,0.4126,0.328878,0.020237,-0.230688,0.156661,0.026482,{"contract_symbol":511,"symbol":511,"bid":512,"ask":178,"last":513,"change":217,"changePercent":9,"volume":217,"openInterest":514,"open_interest":514,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":40},"FIVE  261016P00230000",10.1,11.93,280,0.3797,-0.687261,0.021533,-0.207891,0.153407,-0.062905,{"strike":522,"call":523,"put":533,"callItm":14,"putItm":40,"isAtm":14},240,{"contract_symbol":524,"symbol":524,"bid":525,"ask":377,"last":526,"change":217,"changePercent":9,"volume":217,"openInterest":489,"open_interest":489,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":14},"FIVE  261016C00240000",0.15,1.24,0.3834,0.146983,0.01385,-0.136348,0.099637,0.012002,{"contract_symbol":534,"symbol":534,"bid":535,"ask":536,"last":537,"change":217,"changePercent":9,"volume":217,"openInterest":538,"open_interest":538,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":40},"FIVE  261016P00240000",18,21.9,22.6,125,0.3708,-0.861601,0.013748,-0.126619,0.095664,-0.080728,{"strike":53,"call":546,"put":559,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":547,"symbol":547,"bid":548,"ask":47,"last":549,"change":550,"changePercent":9,"volume":551,"openInterest":552,"open_interest":552,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":14},"FIVE  261016C00250000",0.45,0.58,-0.07,5,366,0.4398,0.084008,0.008097,-0.104877,0.066816,0.006855,{"contract_symbol":560,"symbol":560,"bid":561,"ask":562,"last":375,"change":217,"changePercent":9,"volume":217,"openInterest":563,"open_interest":563,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":40},"FIVE  261016P00250000",27.1,30.9,147,0.3297,-0.968837,0.004917,-0.035795,0.030417,-0.093305,{"strike":571,"call":572,"put":581,"callItm":14,"putItm":40,"isAtm":14},260,{"contract_symbol":573,"symbol":573,"bid":217,"ask":385,"last":143,"change":217,"changePercent":9,"volume":217,"openInterest":574,"open_interest":574,"iv":575,"implied_volatility":575,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":14},"FIVE  261016C00260000",234,0.525,0.064136,0.005518,-0.101855,0.054357,0.005207,{"contract_symbol":582,"symbol":582,"bid":583,"ask":584,"last":585,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":586,"implied_volatility":586,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":40},"FIVE  261016P00260000",36.9,40.6,24.5,0.2089,-0.999958,0.000019,-0.000057,0.000076,-0.099716,{"strike":593,"call":594,"put":605,"callItm":14,"putItm":40,"isAtm":14},270,{"contract_symbol":595,"symbol":595,"bid":217,"ask":596,"last":597,"change":217,"changePercent":9,"volume":217,"openInterest":598,"open_interest":598,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":14},"FIVE  261016C00270000",1.4,0.53,229,0.5991,0.050414,0.004,-0.096163,0.044971,0.004076,{"contract_symbol":606,"symbol":606,"bid":607,"ask":608,"last":144,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":40},"FIVE  261016P00270000",46.9,50.6,0.2512,-0.999972,0.000011,-0.000046,0.000052,-0.103552,{"strike":514,"call":616,"put":624,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":617,"symbol":617,"bid":217,"ask":226,"last":148,"change":217,"changePercent":9,"volume":217,"openInterest":618,"open_interest":618,"iv":599,"implied_volatility":599,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":14},"FIVE  261016C00280000",35,0.025539,0.002293,-0.055113,0.025774,0.002074,{"contract_symbol":625,"symbol":625,"bid":626,"ask":627,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":609,"implied_volatility":609,"delta":628,"gamma":217,"theta":228,"vega":629,"rho":630,"in_the_money":40},"FIVE  261016P00280000",56.9,60.6,-0.999999,0.000002,-0.10739,{"strike":632,"call":633,"put":641,"callItm":14,"putItm":40,"isAtm":14},290,{"contract_symbol":634,"symbol":634,"bid":217,"ask":226,"last":548,"change":217,"changePercent":9,"volume":217,"openInterest":635,"open_interest":635,"iv":599,"implied_volatility":599,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":14},"FIVE  261016C00290000",4,0.012227,0.001223,-0.029406,0.013752,0.000997,{"contract_symbol":642,"symbol":642,"bid":643,"ask":644,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":609,"implied_volatility":609,"delta":645,"gamma":217,"theta":217,"vega":217,"rho":646,"in_the_money":40},"FIVE  261016P00290000",66.9,70.6,-1,-0.111226,{"strike":648,"call":649,"put":658,"callItm":14,"putItm":40,"isAtm":14},300,{"contract_symbol":650,"symbol":650,"bid":217,"ask":245,"last":651,"change":217,"changePercent":9,"volume":217,"openInterest":652,"open_interest":652,"iv":599,"implied_volatility":599,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":14},"FIVE  261016C00300000",1.5,91,0.005561,0.000612,-0.014722,0.006885,0.000455,{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":662,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":609,"implied_volatility":609,"delta":645,"gamma":217,"theta":217,"vega":217,"rho":663,"in_the_money":40},"FIVE  261016P00300000",76.9,80.6,60.5,-0.115061,{"strike":665,"call":666,"put":674,"callItm":14,"putItm":40,"isAtm":14},310,{"contract_symbol":667,"symbol":667,"bid":217,"ask":226,"last":668,"change":217,"changePercent":9,"volume":217,"openInterest":635,"open_interest":635,"iv":599,"implied_volatility":599,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":14},"FIVE  261016C00310000",0.94,0.002414,0.00029,-0.006964,0.003257,0.000198,{"contract_symbol":675,"symbol":675,"bid":676,"ask":677,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":609,"implied_volatility":609,"delta":645,"gamma":217,"theta":217,"vega":217,"rho":678,"in_the_money":40},"FIVE  261016P00310000",86.9,90.6,-0.118896,{"strike":680,"call":681,"put":689,"callItm":14,"putItm":40,"isAtm":14},320,{"contract_symbol":682,"symbol":682,"bid":217,"ask":302,"last":683,"change":217,"changePercent":9,"volume":217,"openInterest":47,"open_interest":47,"iv":599,"implied_volatility":599,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":14},"FIVE  261016C00320000",1.14,0.001004,0.00013,-0.003131,0.001464,0.000083,{"contract_symbol":690,"symbol":690,"bid":691,"ask":692,"last":693,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":609,"implied_volatility":609,"delta":645,"gamma":217,"theta":217,"vega":217,"rho":694,"in_the_money":40},"FIVE  261016P00320000",96.9,100.6,75.2,-0.122732,{"strike":696,"call":697,"put":704,"callItm":14,"putItm":40,"isAtm":14},330,{"contract_symbol":698,"symbol":698,"bid":217,"ask":245,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":599,"implied_volatility":599,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":14},"FIVE  261016C00330000",0.000402,0.000056,-0.001346,0.000629,0.000033,{"contract_symbol":705,"symbol":705,"bid":706,"ask":707,"last":708,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":609,"implied_volatility":609,"delta":645,"gamma":217,"theta":217,"vega":217,"rho":709,"in_the_money":40},"FIVE  261016P00330000",106.9,110.6,78.3,-0.126567,{"strike":711,"call":712,"put":719,"callItm":14,"putItm":40,"isAtm":14},340,{"contract_symbol":713,"symbol":713,"bid":217,"ask":245,"last":714,"change":217,"changePercent":9,"volume":217,"openInterest":377,"open_interest":377,"iv":599,"implied_volatility":599,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":265,"in_the_money":14},"FIVE  261016C00340000",1.1,0.000156,0.000023,-0.000555,0.00026,{"contract_symbol":720,"symbol":720,"bid":721,"ask":722,"last":723,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":609,"implied_volatility":609,"delta":645,"gamma":217,"theta":217,"vega":217,"rho":724,"in_the_money":40},"FIVE  261016P00340000",116.9,120.6,87.3,-0.130402,{"strike":726,"call":727,"put":733,"callItm":14,"putItm":40,"isAtm":14},350,{"contract_symbol":728,"symbol":728,"bid":217,"ask":226,"last":47,"change":217,"changePercent":9,"volume":217,"openInterest":635,"open_interest":635,"iv":599,"implied_volatility":599,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":231,"in_the_money":14},"FIVE  261016C00350000",0.000058,0.000009,-0.000221,0.000103,{"contract_symbol":734,"symbol":734,"bid":735,"ask":736,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":609,"implied_volatility":609,"delta":645,"gamma":217,"theta":217,"vega":217,"rho":737,"in_the_money":40},"FIVE  261016P00350000",126.9,130.6,-0.134238,{"strike":739,"call":740,"put":746,"callItm":14,"putItm":40,"isAtm":14},360,{"contract_symbol":741,"symbol":741,"bid":217,"ask":245,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":599,"implied_volatility":599,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":629,"in_the_money":14},"FIVE  261016C00360000",0.000021,0.000004,-0.000085,0.00004,{"contract_symbol":747,"symbol":747,"bid":748,"ask":749,"last":750,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":609,"implied_volatility":609,"delta":645,"gamma":217,"theta":217,"vega":217,"rho":751,"in_the_money":40},"FIVE  261016P00360000",136.9,140.6,107.3,-0.138073,"2026-10-02T23:52:25.289950+00:00"]