[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FN":3,"homepage-market-summary":31,"stock-options-FN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FN","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},"Fabrinet","NYSE",null,"TELEPHONE & TELEGRAPH APPARATUS","Fabrinet provides advance-level optical packaging and precision optical, electro-mechanical, and electronic manufacturing services to original equipment manufacturers of complex products, such as optical communication components, modules and sub-systems, industrial lasers, automotive components, medical devices, and sensors. The company offers a broad range of advance optical and electro-mechanical capabilities across the entire manufacturing process, including process design and engineering, supply chain management, manufacturing, complex printed circuit board assembly, advance-level of packaging, integration, final assembly, and testing. The company generates the majority of its revenue from North America and Asia-Pacific, with the rest from Europe.","16,457","Grand Cayman",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},463.69,460,467.37,455.44,451.44,12.25,2.71,658575.824603,30207,461.9877,748.89001,358.28,781156.928204408,27,4093,{"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":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":223,"updated_at":1575,"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",0.6,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},749,8198,2.29,[186,187,191,195,199,203,207,211,215,219],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",49,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",77,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",105,"270115",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-04-16",196,"270416",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-07-16",287,"270716",{"date":208,"label":208,"type":177,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2027-10-15",378,"271015",{"date":212,"label":212,"type":177,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2027-12-17",441,"271217",{"date":216,"label":216,"type":177,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2028-01-21",476,"280121",{"date":220,"label":220,"type":177,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2029-01-19",840,"290119",[224,243,261,278,296,314,334,356,375,397,416,437,463,491,516,540,567,591,618,644,671,697,723,749,777,805,833,860,886,914,940,967,988,1012,1037,1060,1085,1107,1131,1154,1177,1199,1222,1244,1262,1280,1298,1317,1334,1348,1363,1380,1395,1409,1421,1433,1447,1457,1467,1478,1488,1498,1507,1516,1525,1535,1545,1555,1565],{"strike":225,"call":226,"put":236,"callItm":40,"putItm":14,"isAtm":14},200,{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":231,"implied_volatility":231,"delta":232,"gamma":230,"theta":233,"vega":234,"rho":235,"in_the_money":40},"FN    261016C00200000",255.7,272.3,0,1.0182,0.999994,-0.000098,0.000027,0.075854,{"contract_symbol":237,"symbol":237,"bid":230,"ask":238,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":239,"implied_volatility":239,"delta":240,"gamma":230,"theta":241,"vega":242,"rho":230,"in_the_money":14},"FN    261016P00200000",4.9,0.9072,-0.000001,-0.000008,0.000003,{"strike":244,"call":245,"put":254,"callItm":40,"putItm":14,"isAtm":14},210,{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":231,"implied_volatility":231,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":40},"FN    261016C00210000",245.8,262.3,0.999981,0.000001,-0.000279,0.000076,0.079645,{"contract_symbol":255,"symbol":255,"bid":230,"ask":238,"last":256,"change":230,"changePercent":9,"volume":230,"openInterest":257,"open_interest":257,"iv":239,"implied_volatility":239,"delta":258,"gamma":230,"theta":259,"vega":260,"rho":230,"in_the_money":14},"FN    261016P00210000",0.15,6,-0.000002,-0.000031,0.000009,{"strike":262,"call":263,"put":272,"callItm":40,"putItm":14,"isAtm":14},220,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":231,"implied_volatility":231,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":40},"FN    261016C00220000",235.8,252.7,0.999948,0.000002,-0.000712,0.000194,0.083431,{"contract_symbol":273,"symbol":273,"bid":230,"ask":238,"last":274,"change":230,"changePercent":9,"volume":230,"openInterest":47,"open_interest":47,"iv":239,"implied_volatility":239,"delta":275,"gamma":230,"theta":276,"vega":277,"rho":240,"in_the_money":14},"FN    261016P00220000",1.2,-0.000007,-0.000099,0.00003,{"strike":279,"call":280,"put":289,"callItm":40,"putItm":14,"isAtm":14},230,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":231,"implied_volatility":231,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":40},"FN    261016C00230000",225.8,242.7,0.999873,0.000005,-0.001657,0.000451,0.08721,{"contract_symbol":290,"symbol":290,"bid":230,"ask":238,"last":291,"change":230,"changePercent":9,"volume":230,"openInterest":47,"open_interest":47,"iv":239,"implied_volatility":239,"delta":292,"gamma":250,"theta":293,"vega":294,"rho":295,"in_the_money":14},"FN    261016P00230000",1.25,-0.000022,-0.000285,0.000087,-0.000004,{"strike":297,"call":298,"put":307,"callItm":40,"putItm":14,"isAtm":14},240,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":231,"implied_volatility":231,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":40},"FN    261016C00240000",215.8,232.3,0.999712,0.000012,-0.00355,0.000966,0.090973,{"contract_symbol":308,"symbol":308,"bid":230,"ask":238,"last":148,"change":230,"changePercent":9,"volume":230,"openInterest":309,"open_interest":309,"iv":239,"implied_volatility":239,"delta":310,"gamma":242,"theta":311,"vega":312,"rho":313,"in_the_money":14},"FN    261016P00240000",7,-0.000061,-0.000741,0.000226,-0.000011,{"strike":53,"call":315,"put":324,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":231,"implied_volatility":231,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":40},"FN    261016C00250000",206,222.4,0.999396,0.000023,-0.00706,0.001921,0.094707,{"contract_symbol":325,"symbol":325,"bid":230,"ask":326,"last":327,"change":230,"changePercent":9,"volume":230,"openInterest":328,"open_interest":328,"iv":239,"implied_volatility":239,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":14},"FN    261016P00250000",0.3,0.1,12,-0.000153,0.000007,-0.001753,0.000535,-0.000028,{"strike":335,"call":336,"put":347,"callItm":40,"putItm":14,"isAtm":14},260,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":340,"change":230,"changePercent":9,"volume":230,"openInterest":341,"open_interest":341,"iv":231,"implied_volatility":231,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":40},"FN    261016C00260000",197.5,212.2,184,3,0.998813,0.000043,-0.013132,0.003573,0.09839,{"contract_symbol":348,"symbol":348,"bid":230,"ask":238,"last":349,"change":230,"changePercent":9,"volume":230,"openInterest":350,"open_interest":350,"iv":239,"implied_volatility":239,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":14},"FN    261016P00260000",2.22,31,-0.000352,0.000016,-0.003811,0.001164,-0.000065,{"strike":357,"call":358,"put":367,"callItm":40,"putItm":14,"isAtm":14},270,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":231,"implied_volatility":231,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":40},"FN    261016C00270000",187.6,202.2,0.997805,0.000075,-0.022995,0.006257,0.101993,{"contract_symbol":368,"symbol":368,"bid":230,"ask":238,"last":369,"change":230,"changePercent":9,"volume":230,"openInterest":67,"open_interest":67,"iv":239,"implied_volatility":239,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":14},"FN    261016P00270000",0.11,-0.000751,0.000031,-0.007682,0.002346,-0.000139,{"strike":376,"call":377,"put":388,"callItm":40,"putItm":14,"isAtm":14},280,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":381,"change":230,"changePercent":9,"volume":230,"openInterest":382,"open_interest":382,"iv":231,"implied_volatility":231,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":40},"FN    261016C00280000",178,192.2,124.32,2,0.996154,0.000124,-0.038127,0.010374,0.105474,{"contract_symbol":389,"symbol":389,"bid":230,"ask":390,"last":153,"change":230,"changePercent":9,"volume":230,"openInterest":391,"open_interest":391,"iv":239,"implied_volatility":239,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":14},"FN    261016P00280000",1.05,51,-0.001496,0.000059,-0.014456,0.004415,-0.000278,{"strike":398,"call":399,"put":408,"callItm":40,"putItm":14,"isAtm":14},290,{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":231,"implied_volatility":231,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":40},"FN    261016C00290000",168.1,182.3,0.993583,0.000195,-0.060155,0.016368,0.108779,{"contract_symbol":409,"symbol":409,"bid":230,"ask":238,"last":153,"change":230,"changePercent":9,"volume":230,"openInterest":410,"open_interest":410,"iv":239,"implied_volatility":239,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":14},"FN    261016P00290000",213,-0.002803,0.000105,-0.025559,0.007806,-0.000523,{"strike":417,"call":418,"put":428,"callItm":40,"putItm":14,"isAtm":14},300,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":422,"change":230,"changePercent":9,"volume":230,"openInterest":47,"open_interest":47,"iv":231,"implied_volatility":231,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":40},"FN    261016C00300000",158.1,172.3,90.4,0.989759,0.000295,-0.090714,0.024683,0.111844,{"contract_symbol":429,"symbol":429,"bid":230,"ask":128,"last":430,"change":230,"changePercent":9,"volume":230,"openInterest":431,"open_interest":431,"iv":239,"implied_volatility":239,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":14},"FN    261016P00300000",0.2,126,-0.004967,0.000175,-0.042696,0.013039,-0.000929,{"strike":438,"call":439,"put":451,"callItm":40,"putItm":14,"isAtm":14},310,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":443,"change":230,"changePercent":9,"volume":230,"openInterest":444,"open_interest":444,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":40},"FN    261016C00310000",147.7,162.3,147.28,5,1.0141,0.984616,0.000421,-0.128494,0.035106,0.114654,{"contract_symbol":452,"symbol":452,"bid":230,"ask":453,"last":454,"change":455,"changePercent":9,"volume":444,"openInterest":456,"open_interest":456,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":14},"FN    261016P00310000",0.5,0.71,0.48,101,0.8537,-0.005678,0.000209,-0.045253,0.014685,-0.001059,{"strike":464,"call":465,"put":477,"callItm":40,"putItm":14,"isAtm":14},320,{"contract_symbol":466,"symbol":466,"bid":467,"ask":468,"last":469,"change":230,"changePercent":9,"volume":230,"openInterest":470,"open_interest":470,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":40},"FN    261016C00320000",138.7,152.4,93.38,10,0.9917,0.979326,0.000554,-0.161676,0.045169,0.117439,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":481,"change":482,"changePercent":9,"volume":483,"openInterest":484,"open_interest":484,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":14},"FN    261016P00320000",0.05,0.55,0.19,-0.03,16,255,0.8006,-0.006472,0.00025,-0.047656,0.016492,-0.001204,{"strike":492,"call":493,"put":505,"callItm":40,"putItm":14,"isAtm":14},330,{"contract_symbol":494,"symbol":494,"bid":495,"ask":496,"last":497,"change":230,"changePercent":9,"volume":230,"openInterest":498,"open_interest":498,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":40},"FN    261016C00330000",128.2,142.5,89.38,4,0.9587,0.973736,0.0007,-0.191186,0.055248,0.12017,{"contract_symbol":506,"symbol":506,"bid":479,"ask":326,"last":507,"change":508,"changePercent":9,"volume":257,"openInterest":509,"open_interest":509,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":14},"FN    261016P00330000",0.16,-0.11,118,0.7478,-0.007366,0.000301,-0.049899,0.018488,-0.001366,{"strike":517,"call":518,"put":528,"callItm":40,"putItm":14,"isAtm":14},340,{"contract_symbol":519,"symbol":519,"bid":520,"ask":521,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":40},"FN    261016C00340000",118.3,132.5,0.9188,0.967717,0.000867,-0.217484,0.065579,0.122825,{"contract_symbol":529,"symbol":529,"bid":479,"ask":153,"last":530,"change":531,"changePercent":9,"volume":532,"openInterest":533,"open_interest":533,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":14},"FN    261016P00340000",0.23,-0.07,9,209,0.7005,-0.008767,0.000374,-0.054476,0.021547,-0.001622,{"strike":541,"call":542,"put":554,"callItm":40,"putItm":14,"isAtm":14},350,{"contract_symbol":543,"symbol":543,"bid":544,"ask":545,"last":546,"change":230,"changePercent":9,"volume":230,"openInterest":547,"open_interest":547,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":40},"FN    261016C00350000",108.4,122.7,56,13,0.8738,0.961141,0.001062,-0.240794,0.076346,0.125382,{"contract_symbol":555,"symbol":555,"bid":430,"ask":556,"last":557,"change":558,"changePercent":9,"volume":559,"openInterest":560,"open_interest":560,"iv":561,"implied_volatility":561,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":14},"FN    261016P00350000",0.8,0.45,-0.05,26,374,0.6861,-0.013724,0.000564,-0.0788,0.031819,-0.002543,{"strike":568,"call":569,"put":579,"callItm":40,"putItm":14,"isAtm":14},360,{"contract_symbol":570,"symbol":570,"bid":571,"ask":572,"last":189,"change":230,"changePercent":9,"volume":230,"openInterest":444,"open_interest":444,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":40},"FN    261016C00360000",99.2,109.2,0.8249,0.95386,0.001292,-0.261201,0.087725,0.127815,{"contract_symbol":580,"symbol":580,"bid":326,"ask":581,"last":153,"change":582,"changePercent":9,"volume":583,"openInterest":584,"open_interest":584,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":14},"FN    261016P00360000",0.75,-0.4,39,215,0.6721,-0.021014,0.000828,-0.111095,0.045798,-0.0039,{"strike":592,"call":593,"put":605,"callItm":40,"putItm":14,"isAtm":14},370,{"contract_symbol":594,"symbol":594,"bid":595,"ask":596,"last":597,"change":230,"changePercent":9,"volume":230,"openInterest":598,"open_interest":598,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":40},"FN    261016C00370000",89.5,99.5,46.1,38,0.7729,0.945689,0.001571,-0.27868,0.099902,0.13009,{"contract_symbol":606,"symbol":606,"bid":128,"ask":607,"last":608,"change":609,"changePercent":9,"volume":610,"openInterest":611,"open_interest":611,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":14},"FN    261016P00370000",1.1,0.65,-0.75,54,241,0.6449,-0.029031,0.001132,-0.139807,0.060058,-0.005388,{"strike":619,"call":620,"put":632,"callItm":40,"putItm":14,"isAtm":14},380,{"contract_symbol":621,"symbol":621,"bid":622,"ask":623,"last":624,"change":230,"changePercent":9,"volume":230,"openInterest":625,"open_interest":625,"iv":626,"implied_volatility":626,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":40},"FN    261016C00380000",80.1,90.1,72.37,40,0.7182,0.936356,0.001915,-0.293274,0.113141,0.13216,{"contract_symbol":633,"symbol":633,"bid":581,"ask":634,"last":581,"change":635,"changePercent":9,"volume":636,"openInterest":637,"open_interest":637,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":14},"FN    261016P00380000",1.9,-1.15,67,189,0.612,-0.038615,0.001509,-0.167776,0.075956,-0.007163,{"strike":645,"call":646,"put":659,"callItm":40,"putItm":14,"isAtm":14},390,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":650,"change":651,"changePercent":9,"volume":178,"openInterest":652,"open_interest":652,"iv":653,"implied_volatility":653,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":40},"FN    261016C00390000",70.2,79.9,73.4,10.03,21,0.6695,0.923162,0.002374,-0.31605,0.130789,0.133505,{"contract_symbol":660,"symbol":660,"bid":47,"ask":661,"last":662,"change":663,"changePercent":9,"volume":664,"openInterest":484,"open_interest":484,"iv":665,"implied_volatility":665,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":14},"FN    261016P00390000",1.8,1.61,-1.29,42,0.5972,-0.056543,0.002099,-0.222298,0.103131,-0.010507,{"strike":672,"call":673,"put":686,"callItm":40,"putItm":14,"isAtm":14},400,{"contract_symbol":674,"symbol":674,"bid":675,"ask":676,"last":677,"change":678,"changePercent":9,"volume":532,"openInterest":679,"open_interest":679,"iv":680,"implied_volatility":680,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":40},"FN    261016C00400000",64.1,71.4,66,11.85,52,0.6699,0.890993,0.003074,-0.409727,0.169453,0.131174,{"contract_symbol":687,"symbol":687,"bid":634,"ask":688,"last":634,"change":689,"changePercent":9,"volume":636,"openInterest":690,"open_interest":690,"iv":691,"implied_volatility":691,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":14},"FN    261016P00400000",3.2,-2.1,510,0.5992,-0.086504,0.002901,-0.309295,0.143012,-0.016142,{"strike":698,"call":699,"put":711,"callItm":40,"putItm":14,"isAtm":14},410,{"contract_symbol":700,"symbol":700,"bid":610,"ask":701,"last":702,"change":703,"changePercent":9,"volume":257,"openInterest":704,"open_interest":704,"iv":705,"implied_volatility":705,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":710,"in_the_money":40},"FN    261016C00410000",61.6,56.8,10.89,88,0.6735,0.850277,0.003812,-0.513516,0.211229,0.127148,{"contract_symbol":712,"symbol":712,"bid":713,"ask":238,"last":714,"change":715,"changePercent":9,"volume":664,"openInterest":716,"open_interest":716,"iv":717,"implied_volatility":717,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":14},"FN    261016P00410000",2.7,3.95,-1.85,185,0.5961,-0.123779,0.003781,-0.399022,0.185445,-0.023189,{"strike":724,"call":725,"put":737,"callItm":40,"putItm":14,"isAtm":14},420,{"contract_symbol":726,"symbol":726,"bid":727,"ask":728,"last":391,"change":729,"changePercent":9,"volume":444,"openInterest":730,"open_interest":730,"iv":731,"implied_volatility":731,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":40},"FN    261016C00420000",47.4,54.1,10.2,115,0.6748,0.803054,0.004532,-0.612785,0.251596,0.121797,{"contract_symbol":738,"symbol":738,"bid":688,"ask":739,"last":740,"change":741,"changePercent":9,"volume":350,"openInterest":742,"open_interest":742,"iv":743,"implied_volatility":743,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":14},"FN    261016P00420000",6.5,4.24,-5.06,120,0.5859,-0.167697,0.00472,-0.481175,0.227533,-0.031522,{"strike":750,"call":751,"put":763,"callItm":40,"putItm":14,"isAtm":14},430,{"contract_symbol":752,"symbol":752,"bid":753,"ask":754,"last":755,"change":756,"changePercent":9,"volume":341,"openInterest":193,"open_interest":193,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":40},"FN    261016C00430000",40.5,49.1,38.63,6.08,0.6645,0.752359,0.005246,-0.687864,0.286792,0.115745,{"contract_symbol":764,"symbol":764,"bid":765,"ask":766,"last":767,"change":768,"changePercent":9,"volume":769,"openInterest":770,"open_interest":770,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":14},"FN    261016P00430000",6.2,8,6.3,-5.7,15,173,0.5642,-0.217135,0.005742,-0.542817,0.266556,-0.0409,{"strike":778,"call":779,"put":792,"callItm":40,"putItm":14,"isAtm":14},440,{"contract_symbol":780,"symbol":780,"bid":781,"ask":782,"last":783,"change":784,"changePercent":9,"volume":470,"openInterest":785,"open_interest":785,"iv":786,"implied_volatility":786,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":40},"FN    261016C00440000",33.1,39.2,36.1,9.3,71,0.6371,0.698651,0.006029,-0.726711,0.316018,0.109159,{"contract_symbol":793,"symbol":793,"bid":794,"ask":795,"last":796,"change":797,"changePercent":9,"volume":470,"openInterest":798,"open_interest":798,"iv":799,"implied_volatility":799,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":14},"FN    261016P00440000",8.7,10.9,9.6,-9.99,98,0.5448,-0.277846,0.006787,-0.598126,0.304193,-0.052483,{"strike":806,"call":807,"put":819,"callItm":40,"putItm":14,"isAtm":14},450,{"contract_symbol":808,"symbol":808,"bid":29,"ask":809,"last":810,"change":341,"changePercent":9,"volume":811,"openInterest":812,"open_interest":812,"iv":813,"implied_volatility":813,"delta":814,"gamma":815,"theta":816,"vega":817,"rho":818,"in_the_money":40},"FN    261016C00450000",31.7,25.6,55,246,0.5945,0.638762,0.006946,-0.728982,0.339749,0.101482,{"contract_symbol":820,"symbol":820,"bid":821,"ask":822,"last":823,"change":824,"changePercent":9,"volume":825,"openInterest":826,"open_interest":826,"iv":827,"implied_volatility":827,"delta":828,"gamma":829,"theta":830,"vega":831,"rho":832,"in_the_money":14},"FN    261016P00450000",12.3,15.8,13.05,-6.95,75,47,0.524,-0.348915,0.007784,-0.634749,0.335594,-0.066113,{"strike":17,"call":834,"put":848,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":835,"symbol":835,"bid":836,"ask":837,"last":838,"change":839,"changePercent":9,"volume":840,"openInterest":841,"open_interest":841,"iv":842,"implied_volatility":842,"delta":843,"gamma":844,"theta":845,"vega":846,"rho":847,"in_the_money":40},"FN    261016C00460000",19.4,25.8,23.05,4.11,18,253,0.5748,0.566341,0.007546,-0.740349,0.35685,0.091068,{"contract_symbol":849,"symbol":849,"bid":850,"ask":851,"last":836,"change":852,"changePercent":9,"volume":257,"openInterest":853,"open_interest":853,"iv":854,"implied_volatility":854,"delta":855,"gamma":856,"theta":857,"vega":858,"rho":859,"in_the_money":14},"FN    261016P00460000",16.9,19.1,-10.68,33,0.5404,-0.432196,0.008021,-0.695636,0.356626,-0.082675,{"strike":861,"call":862,"put":875,"callItm":14,"putItm":40,"isAtm":14},470,{"contract_symbol":863,"symbol":863,"bid":864,"ask":865,"last":483,"change":866,"changePercent":9,"volume":867,"openInterest":868,"open_interest":868,"iv":869,"implied_volatility":869,"delta":870,"gamma":871,"theta":872,"vega":873,"rho":874,"in_the_money":14},"FN    261016C00470000",17.4,20.8,1.5,19,114,0.6022,0.492545,0.007302,-0.786455,0.361802,0.07949,{"contract_symbol":876,"symbol":876,"bid":652,"ask":877,"last":878,"change":879,"changePercent":9,"volume":341,"openInterest":559,"open_interest":559,"iv":880,"implied_volatility":880,"delta":881,"gamma":882,"theta":883,"vega":884,"rho":885,"in_the_money":40},"FN    261016P00470000",25.2,22.3,-16.7,0.5428,-0.513146,0.008099,-0.708509,0.361669,-0.098959,{"strike":887,"call":888,"put":901,"callItm":14,"putItm":40,"isAtm":14},480,{"contract_symbol":889,"symbol":889,"bid":890,"ask":891,"last":892,"change":893,"changePercent":9,"volume":867,"openInterest":894,"open_interest":894,"iv":895,"implied_volatility":895,"delta":896,"gamma":897,"theta":898,"vega":899,"rho":900,"in_the_money":14},"FN    261016C00480000",12.9,16.2,13.5,2.1,182,0.6102,0.423054,0.007074,-0.782068,0.355114,0.068665,{"contract_symbol":902,"symbol":902,"bid":903,"ask":904,"last":905,"change":906,"changePercent":9,"volume":341,"openInterest":907,"open_interest":907,"iv":908,"implied_volatility":908,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":913,"in_the_money":40},"FN    261016P00480000",27.2,32.7,31.28,-9.92,316,0.5454,-0.591151,0.007853,-0.693649,0.352378,-0.115028,{"strike":915,"call":916,"put":928,"callItm":14,"putItm":40,"isAtm":14},490,{"contract_symbol":917,"symbol":917,"bid":918,"ask":919,"last":920,"change":634,"changePercent":9,"volume":470,"openInterest":921,"open_interest":921,"iv":922,"implied_volatility":922,"delta":923,"gamma":924,"theta":925,"vega":926,"rho":927,"in_the_money":14},"FN    261016C00490000",10.3,12.6,10.05,123,0.6012,0.353897,0.006819,-0.732003,0.337318,0.057871,{"contract_symbol":929,"symbol":929,"bid":930,"ask":931,"last":932,"change":933,"changePercent":9,"volume":382,"openInterest":625,"open_interest":625,"iv":934,"implied_volatility":934,"delta":935,"gamma":936,"theta":937,"vega":938,"rho":939,"in_the_money":40},"FN    261016P00490000",31.9,40.4,38.8,-13.2,0.5489,-0.663202,0.007332,-0.656081,0.331146,-0.130332,{"strike":941,"call":942,"put":954,"callItm":14,"putItm":40,"isAtm":14},500,{"contract_symbol":943,"symbol":943,"bid":944,"ask":945,"last":532,"change":946,"changePercent":9,"volume":947,"openInterest":948,"open_interest":948,"iv":813,"implied_volatility":813,"delta":949,"gamma":950,"theta":951,"vega":952,"rho":953,"in_the_money":14},"FN    261016C00500000",7.8,9.2,2.4,23,415,0.289497,0.006342,-0.665722,0.310238,0.047642,{"contract_symbol":955,"symbol":955,"bid":956,"ask":957,"last":958,"change":959,"changePercent":9,"volume":382,"openInterest":960,"open_interest":960,"iv":961,"implied_volatility":961,"delta":962,"gamma":963,"theta":964,"vega":965,"rho":966,"in_the_money":40},"FN    261016P00500000",39.8,47.8,48,-9,60,0.5506,-0.728423,0.00664,-0.597731,0.300789,-0.144652,{"strike":690,"call":968,"put":978,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":969,"symbol":969,"bid":257,"ask":970,"last":971,"change":68,"changePercent":9,"volume":309,"openInterest":67,"open_interest":67,"iv":972,"implied_volatility":972,"delta":973,"gamma":974,"theta":975,"vega":976,"rho":977,"in_the_money":14},"FN    261016C00510000",7.3,5.7,0.5982,0.235553,0.005671,-0.60264,0.279104,0.038927,{"contract_symbol":979,"symbol":979,"bid":980,"ask":981,"last":982,"change":230,"changePercent":9,"volume":230,"openInterest":769,"open_interest":769,"iv":771,"implied_volatility":771,"delta":983,"gamma":984,"theta":985,"vega":986,"rho":987,"in_the_money":40},"FN    261016P00510000",47.6,57.6,96.4,-0.77965,0.005791,-0.547396,0.26882,-0.156836,{"strike":989,"call":990,"put":1001,"callItm":14,"putItm":40,"isAtm":14},520,{"contract_symbol":991,"symbol":991,"bid":992,"ask":993,"last":444,"change":274,"changePercent":9,"volume":470,"openInterest":994,"open_interest":994,"iv":995,"implied_volatility":995,"delta":996,"gamma":997,"theta":998,"vega":999,"rho":1000,"in_the_money":14},"FN    261016C00520000",4.2,5.2,50,0.597,0.186881,0.004961,-0.524984,0.243646,0.031019,{"contract_symbol":1002,"symbol":1002,"bid":702,"ask":1003,"last":960,"change":1004,"changePercent":9,"volume":47,"openInterest":1005,"open_interest":1005,"iv":1006,"implied_volatility":1006,"delta":1007,"gamma":1008,"theta":1009,"vega":1010,"rho":1011,"in_the_money":40},"FN    261016P00520000",66.7,-72.5,20,0.5749,-0.823309,0.004974,-0.488113,0.235247,-0.167804,{"strike":1013,"call":1014,"put":1025,"callItm":14,"putItm":40,"isAtm":14},530,{"contract_symbol":1015,"symbol":1015,"bid":713,"ask":1016,"last":1017,"change":1018,"changePercent":9,"volume":444,"openInterest":583,"open_interest":583,"iv":1019,"implied_volatility":1019,"delta":1020,"gamma":1021,"theta":1022,"vega":1023,"rho":1024,"in_the_money":14},"FN    261016C00530000",4.5,3.53,0.83,0.5962,0.145775,0.004229,-0.446513,0.207482,0.024289,{"contract_symbol":1026,"symbol":1026,"bid":1027,"ask":1028,"last":1029,"change":230,"changePercent":9,"volume":230,"openInterest":1030,"open_interest":1030,"iv":1031,"implied_volatility":1031,"delta":1032,"gamma":1033,"theta":1034,"vega":1035,"rho":1036,"in_the_money":40},"FN    261016P00530000",65.1,75.1,147.73,41,0.5694,-0.866457,0.004173,-0.40174,0.195478,-0.178683,{"strike":1038,"call":1039,"put":1049,"callItm":14,"putItm":40,"isAtm":14},540,{"contract_symbol":1040,"symbol":1040,"bid":430,"ask":992,"last":1041,"change":230,"changePercent":9,"volume":230,"openInterest":1042,"open_interest":1042,"iv":1043,"implied_volatility":1043,"delta":1044,"gamma":1045,"theta":1046,"vega":1047,"rho":1048,"in_the_money":14},"FN    261016C00540000",1.59,119,0.5914,0.109989,0.003505,-0.364051,0.170548,0.018399,{"contract_symbol":1050,"symbol":1050,"bid":1051,"ask":1052,"last":1053,"change":230,"changePercent":9,"volume":230,"openInterest":598,"open_interest":598,"iv":1054,"implied_volatility":1054,"delta":1055,"gamma":1056,"theta":1057,"vega":1058,"rho":1059,"in_the_money":40},"FN    261016P00540000",72.7,81.9,134.45,0.5443,-0.910264,0.003282,-0.288733,0.146977,-0.189704,{"strike":1061,"call":1062,"put":1073,"callItm":14,"putItm":40,"isAtm":14},550,{"contract_symbol":1063,"symbol":1063,"bid":1064,"ask":1065,"last":382,"change":1066,"changePercent":9,"volume":498,"openInterest":1067,"open_interest":1067,"iv":717,"implied_volatility":717,"delta":1068,"gamma":1069,"theta":1070,"vega":1071,"rho":1072,"in_the_money":14},"FN    261016C00550000",1.3,2.55,0.64,94,0.084726,0.002871,-0.30297,0.140805,0.014206,{"contract_symbol":1074,"symbol":1074,"bid":1075,"ask":1076,"last":1077,"change":230,"changePercent":9,"volume":230,"openInterest":1078,"open_interest":1078,"iv":1079,"implied_volatility":1079,"delta":1080,"gamma":1081,"theta":1082,"vega":1083,"rho":1084,"in_the_money":40},"FN    261016P00550000",83.3,93.3,126.3,28,0.5302,-0.940447,0.002463,-0.205565,0.107421,-0.198531,{"strike":1086,"call":1087,"put":1096,"callItm":14,"putItm":40,"isAtm":14},560,{"contract_symbol":1088,"symbol":1088,"bid":1089,"ask":634,"last":1090,"change":1066,"changePercent":9,"volume":444,"openInterest":29,"open_interest":29,"iv":1091,"implied_volatility":1091,"delta":1092,"gamma":373,"theta":1093,"vega":1094,"rho":1095,"in_the_money":14},"FN    261016C00560000",0.85,1.64,0.6056,0.066358,-0.255454,0.116869,0.011143,{"contract_symbol":1097,"symbol":1097,"bid":1098,"ask":1099,"last":1100,"change":230,"changePercent":9,"volume":230,"openInterest":498,"open_interest":498,"iv":1101,"implied_volatility":1101,"delta":1102,"gamma":1103,"theta":1104,"vega":1105,"rho":1106,"in_the_money":40},"FN    261016P00560000",92.8,102.8,91.2,0.5186,-0.961969,0.001758,-0.140421,0.075017,-0.205939,{"strike":1108,"call":1109,"put":1120,"callItm":14,"putItm":40,"isAtm":14},570,{"contract_symbol":1110,"symbol":1110,"bid":479,"ask":1111,"last":1112,"change":230,"changePercent":9,"volume":230,"openInterest":1113,"open_interest":1113,"iv":1114,"implied_volatility":1114,"delta":1115,"gamma":1116,"theta":1117,"vega":1118,"rho":1119,"in_the_money":14},"FN    261016C00570000",5.1,3.21,11,0.6171,0.052555,0.001917,-0.216788,0.097334,0.008834,{"contract_symbol":1121,"symbol":1121,"bid":1122,"ask":1123,"last":1124,"change":230,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":1125,"implied_volatility":1125,"delta":1126,"gamma":1127,"theta":1128,"vega":1129,"rho":1130,"in_the_money":40},"FN    261016P00570000",100.3,113.3,185.91,0.4711,-0.984441,0.000915,-0.060276,0.035448,-0.213526,{"strike":1132,"call":1133,"put":1143,"callItm":14,"putItm":40,"isAtm":14},580,{"contract_symbol":1134,"symbol":1134,"bid":430,"ask":1135,"last":47,"change":148,"changePercent":9,"volume":498,"openInterest":1136,"open_interest":1136,"iv":1137,"implied_volatility":1137,"delta":1138,"gamma":1139,"theta":1140,"vega":1141,"rho":1142,"in_the_money":14},"FN    261016C00580000",1.4,22,0.6272,0.041374,0.001557,-0.181856,0.080337,0.006962,{"contract_symbol":1144,"symbol":1144,"bid":1145,"ask":1146,"last":1147,"change":230,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":1148,"implied_volatility":1148,"delta":1149,"gamma":1150,"theta":1151,"vega":1152,"rho":1153,"in_the_money":40},"FN    261016P00580000",110.1,123.3,110.43,0.397,-0.997431,0.000221,-0.01034,0.007215,-0.219537,{"strike":1155,"call":1156,"put":1166,"callItm":14,"putItm":40,"isAtm":14},590,{"contract_symbol":1157,"symbol":1157,"bid":230,"ask":238,"last":1158,"change":230,"changePercent":9,"volume":230,"openInterest":1159,"open_interest":1159,"iv":1160,"implied_volatility":1160,"delta":1161,"gamma":1162,"theta":1163,"vega":1164,"rho":1165,"in_the_money":14},"FN    261016C00590000",7.1,32,0.6289,0.030781,0.001218,-0.14311,0.063047,0.005189,{"contract_symbol":1167,"symbol":1167,"bid":1168,"ask":1169,"last":1170,"change":230,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":1171,"implied_volatility":1171,"delta":1172,"gamma":1173,"theta":1174,"vega":1175,"rho":1176,"in_the_money":40},"FN    261016P00590000",119.3,133.2,71.5,0.3363,-0.999827,0.000022,-0.00073,0.000601,-0.223743,{"strike":1178,"call":1179,"put":1189,"callItm":14,"putItm":40,"isAtm":14},600,{"contract_symbol":1180,"symbol":1180,"bid":479,"ask":1181,"last":327,"change":230,"changePercent":9,"volume":230,"openInterest":1182,"open_interest":1182,"iv":1183,"implied_volatility":1183,"delta":1184,"gamma":1185,"theta":1186,"vega":1187,"rho":1188,"in_the_money":14},"FN    261016C00600000",0.7,268,0.6189,0.020627,0.000885,-0.100707,0.045082,0.003488,{"contract_symbol":1190,"symbol":1190,"bid":1191,"ask":1192,"last":1193,"change":230,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":1194,"implied_volatility":1194,"delta":1195,"gamma":352,"theta":1196,"vega":1197,"rho":1198,"in_the_money":40},"FN    261016P00600000",128.3,143.1,195.47,0.3524,-0.999872,-0.000576,0.000453,-0.227544,{"strike":1200,"call":1201,"put":1211,"callItm":14,"putItm":40,"isAtm":14},610,{"contract_symbol":1202,"symbol":1202,"bid":230,"ask":238,"last":1203,"change":230,"changePercent":9,"volume":230,"openInterest":1204,"open_interest":1204,"iv":1205,"implied_volatility":1205,"delta":1206,"gamma":1207,"theta":1208,"vega":1209,"rho":1210,"in_the_money":14},"FN    261016C00610000",0.12,159,0.6128,0.013874,0.000637,-0.071047,0.032119,0.002352,{"contract_symbol":1212,"symbol":1212,"bid":1213,"ask":1214,"last":1215,"change":230,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":1216,"implied_volatility":1216,"delta":1217,"gamma":1218,"theta":1219,"vega":1220,"rho":1221,"in_the_money":40},"FN    261016P00610000",139.3,152.5,86.29,0.3714,-0.99989,0.000013,-0.000527,0.000393,-0.23134,{"strike":1223,"call":1224,"put":1233,"callItm":14,"putItm":40,"isAtm":14},620,{"contract_symbol":1225,"symbol":1225,"bid":230,"ask":238,"last":1226,"change":230,"changePercent":9,"volume":230,"openInterest":1005,"open_interest":1005,"iv":1227,"implied_volatility":1227,"delta":1228,"gamma":1229,"theta":1230,"vega":1231,"rho":1232,"in_the_money":14},"FN    261016C00620000",1.6,0.6246,0.010985,0.000511,-0.059148,0.026237,0.001863,{"contract_symbol":1234,"symbol":1234,"bid":1235,"ask":1236,"last":1237,"change":230,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":1238,"implied_volatility":1238,"delta":1239,"gamma":1240,"theta":1241,"vega":1242,"rho":1243,"in_the_money":40},"FN    261016P00620000",149.3,162.9,232.54,0.3897,-0.999905,0.000011,-0.000482,0.000343,-0.235135,{"strike":1245,"call":1246,"put":1253,"callItm":14,"putItm":40,"isAtm":14},630,{"contract_symbol":1247,"symbol":1247,"bid":230,"ask":238,"last":1248,"change":230,"changePercent":9,"volume":230,"openInterest":350,"open_interest":350,"iv":1227,"implied_volatility":1227,"delta":1249,"gamma":536,"theta":1250,"vega":1251,"rho":1252,"in_the_money":14},"FN    261016C00630000",5.3,0.007708,-0.043382,0.019244,0.001309,{"contract_symbol":1254,"symbol":1254,"bid":1255,"ask":1256,"last":1257,"change":230,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":1238,"implied_volatility":1238,"delta":1258,"gamma":285,"theta":1259,"vega":1260,"rho":1261,"in_the_money":40},"FN    261016P00630000",158.3,172.6,105.2,-0.99996,-0.000215,0.000153,-0.238937,{"strike":1263,"call":1264,"put":1272,"callItm":14,"putItm":40,"isAtm":14},640,{"contract_symbol":1265,"symbol":1265,"bid":230,"ask":238,"last":327,"change":230,"changePercent":9,"volume":230,"openInterest":1266,"open_interest":1266,"iv":1227,"implied_volatility":1227,"delta":1267,"gamma":1268,"theta":1269,"vega":1270,"rho":1271,"in_the_money":14},"FN    261016C00640000",17,0.005357,0.000271,-0.031439,0.013946,0.000911,{"contract_symbol":1273,"symbol":1273,"bid":1274,"ask":340,"last":1275,"change":230,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":1238,"implied_volatility":1238,"delta":1276,"gamma":268,"theta":1277,"vega":1278,"rho":1279,"in_the_money":40},"FN    261016P00640000",168,235.95,-0.999983,-0.000093,0.000066,-0.242734,{"strike":1281,"call":1282,"put":1290,"callItm":14,"putItm":40,"isAtm":14},650,{"contract_symbol":1283,"symbol":1283,"bid":230,"ask":238,"last":1284,"change":230,"changePercent":9,"volume":230,"openInterest":1285,"open_interest":1285,"iv":1227,"implied_volatility":1227,"delta":1286,"gamma":270,"theta":1287,"vega":1288,"rho":1289,"in_the_money":14},"FN    261016C00650000",4.12,37,0.003688,-0.022525,0.009992,0.000628,{"contract_symbol":1291,"symbol":1291,"bid":1292,"ask":1293,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":1238,"implied_volatility":1238,"delta":1294,"gamma":250,"theta":1295,"vega":1296,"rho":1297,"in_the_money":40},"FN    261016P00650000",178.3,193.4,-0.999993,-0.000039,0.000028,-0.246529,{"strike":1299,"call":1300,"put":1309,"callItm":14,"putItm":40,"isAtm":14},660,{"contract_symbol":1301,"symbol":1301,"bid":230,"ask":238,"last":1302,"change":230,"changePercent":9,"volume":230,"openInterest":1303,"open_interest":1303,"iv":1227,"implied_volatility":1227,"delta":1304,"gamma":1305,"theta":1306,"vega":1307,"rho":1308,"in_the_money":14},"FN    261016C00660000",4.77,43,0.002517,0.000138,-0.015966,0.007082,0.000429,{"contract_symbol":1310,"symbol":1310,"bid":1311,"ask":1312,"last":1313,"change":230,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":1238,"implied_volatility":1238,"delta":1314,"gamma":230,"theta":1315,"vega":1240,"rho":1316,"in_the_money":40},"FN    261016P00660000",189.1,202.4,155,-0.999997,-0.000016,-0.250322,{"strike":1318,"call":1319,"put":1326,"callItm":14,"putItm":40,"isAtm":14},670,{"contract_symbol":1320,"symbol":1320,"bid":230,"ask":238,"last":180,"change":230,"changePercent":9,"volume":230,"openInterest":853,"open_interest":853,"iv":1227,"implied_volatility":1227,"delta":1321,"gamma":1322,"theta":1323,"vega":1324,"rho":1325,"in_the_money":14},"FN    261016C00670000",0.001703,0.000097,-0.011202,0.004969,0.000291,{"contract_symbol":1327,"symbol":1327,"bid":1328,"ask":1329,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":1238,"implied_volatility":1238,"delta":1330,"gamma":230,"theta":1331,"vega":1332,"rho":1333,"in_the_money":40},"FN    261016P00670000",199.1,212.4,-0.999999,-0.000006,0.000004,-0.254115,{"strike":1335,"call":1336,"put":1343,"callItm":14,"putItm":40,"isAtm":14},680,{"contract_symbol":1337,"symbol":1337,"bid":230,"ask":479,"last":479,"change":230,"changePercent":9,"volume":230,"openInterest":1338,"open_interest":1338,"iv":1227,"implied_volatility":1227,"delta":1339,"gamma":1340,"theta":1341,"vega":1342,"rho":404,"in_the_money":14},"FN    261016C00680000",643,0.001143,0.000067,-0.007783,0.003452,{"contract_symbol":1344,"symbol":1344,"bid":533,"ask":318,"last":1345,"change":230,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":1238,"implied_volatility":1238,"delta":1346,"gamma":230,"theta":258,"vega":268,"rho":1347,"in_the_money":40},"FN    261016P00680000",226.8,-1,-0.257908,{"strike":1349,"call":1350,"put":1358,"callItm":14,"putItm":40,"isAtm":14},690,{"contract_symbol":1351,"symbol":1351,"bid":230,"ask":238,"last":1352,"change":230,"changePercent":9,"volume":230,"openInterest":444,"open_interest":444,"iv":1227,"implied_volatility":1227,"delta":1353,"gamma":1354,"theta":1355,"vega":1356,"rho":1357,"in_the_money":14},"FN    261016C00690000",1.81,0.000761,0.000046,-0.005358,0.002377,0.00013,{"contract_symbol":1359,"symbol":1359,"bid":1360,"ask":1361,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":1238,"implied_volatility":1238,"delta":1346,"gamma":230,"theta":240,"vega":250,"rho":1362,"in_the_money":40},"FN    261016P00690000",218.3,232.6,-0.261701,{"strike":1364,"call":1365,"put":1374,"callItm":14,"putItm":40,"isAtm":14},700,{"contract_symbol":1366,"symbol":1366,"bid":230,"ask":327,"last":1367,"change":230,"changePercent":9,"volume":230,"openInterest":1368,"open_interest":1368,"iv":1227,"implied_volatility":1227,"delta":1369,"gamma":1370,"theta":1371,"vega":1372,"rho":1373,"in_the_money":14},"FN    261016C00700000",0.08,63,0.000503,0.000032,-0.003657,0.001622,0.000086,{"contract_symbol":1375,"symbol":1375,"bid":1376,"ask":1377,"last":1378,"change":230,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":1238,"implied_volatility":1238,"delta":1346,"gamma":230,"theta":230,"vega":230,"rho":1379,"in_the_money":40},"FN    261016P00700000",228.3,242.4,150,-0.265494,{"strike":1381,"call":1382,"put":1389,"callItm":14,"putItm":40,"isAtm":14},720,{"contract_symbol":1383,"symbol":1383,"bid":230,"ask":327,"last":108,"change":230,"changePercent":9,"volume":230,"openInterest":391,"open_interest":391,"iv":1227,"implied_volatility":1227,"delta":1384,"gamma":1385,"theta":1386,"vega":1387,"rho":1388,"in_the_money":14},"FN    261016C00720000",0.000216,0.000014,-0.001662,0.000737,0.000037,{"contract_symbol":1390,"symbol":1390,"bid":1391,"ask":1392,"last":1393,"change":230,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":1238,"implied_volatility":1238,"delta":1346,"gamma":230,"theta":230,"vega":230,"rho":1394,"in_the_money":40},"FN    261016P00720000",249.1,262.4,257.65,-0.273079,{"strike":1396,"call":1397,"put":1404,"callItm":14,"putItm":40,"isAtm":14},740,{"contract_symbol":1398,"symbol":1398,"bid":230,"ask":274,"last":123,"change":230,"changePercent":9,"volume":230,"openInterest":483,"open_interest":483,"iv":1227,"implied_volatility":1227,"delta":1399,"gamma":1400,"theta":1401,"vega":1402,"rho":1403,"in_the_money":14},"FN    261016C00740000",0.00009,0.000006,-0.000733,0.000325,0.000015,{"contract_symbol":1405,"symbol":1405,"bid":1406,"ask":1407,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":1238,"implied_volatility":1238,"delta":1346,"gamma":230,"theta":230,"vega":230,"rho":1408,"in_the_money":40},"FN    261016P00740000",268.2,282.4,-0.280665,{"strike":1410,"call":1411,"put":1415,"callItm":14,"putItm":40,"isAtm":14},760,{"contract_symbol":1412,"symbol":1412,"bid":230,"ask":238,"last":556,"change":230,"changePercent":9,"volume":230,"openInterest":178,"open_interest":178,"iv":1227,"implied_volatility":1227,"delta":1388,"gamma":242,"theta":1413,"vega":1414,"rho":1400,"in_the_money":14},"FN    261016C00760000",-0.000315,0.00014,{"contract_symbol":1416,"symbol":1416,"bid":1417,"ask":1418,"last":1419,"change":230,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":1238,"implied_volatility":1238,"delta":1346,"gamma":230,"theta":230,"vega":230,"rho":1420,"in_the_money":40},"FN    261016P00760000",289.1,302.4,181.76,-0.28825,{"strike":1422,"call":1423,"put":1428,"callItm":14,"putItm":40,"isAtm":14},780,{"contract_symbol":1424,"symbol":1424,"bid":230,"ask":382,"last":479,"change":1425,"changePercent":9,"volume":47,"openInterest":1426,"open_interest":1426,"iv":1227,"implied_volatility":1227,"delta":1403,"gamma":250,"theta":1427,"vega":393,"rho":242,"in_the_money":14},"FN    261016C00780000",0.01,35,-0.000132,{"contract_symbol":1429,"symbol":1429,"bid":1430,"ask":1431,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":1238,"implied_volatility":1238,"delta":1346,"gamma":230,"theta":230,"vega":230,"rho":1432,"in_the_money":40},"FN    261016P00780000",308.2,322.4,-0.295836,{"strike":1434,"call":1435,"put":1442,"callItm":14,"putItm":40,"isAtm":14},800,{"contract_symbol":1436,"symbol":1436,"bid":230,"ask":238,"last":1437,"change":1438,"changePercent":9,"volume":47,"openInterest":1439,"open_interest":1439,"iv":1227,"implied_volatility":1227,"delta":1400,"gamma":230,"theta":1440,"vega":1441,"rho":250,"in_the_money":14},"FN    261016C00800000",0.02,-0.08,34,-0.000054,0.000024,{"contract_symbol":1443,"symbol":1443,"bid":1444,"ask":1445,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":1238,"implied_volatility":1238,"delta":1346,"gamma":230,"theta":230,"vega":230,"rho":1446,"in_the_money":40},"FN    261016P00800000",329.1,342.4,-0.303422,{"strike":1448,"call":1449,"put":1452,"callItm":14,"putItm":40,"isAtm":14},820,{"contract_symbol":1450,"symbol":1450,"bid":230,"ask":238,"last":238,"change":230,"changePercent":9,"volume":230,"openInterest":840,"open_interest":840,"iv":1227,"implied_volatility":1227,"delta":268,"gamma":230,"theta":292,"vega":1451,"rho":230,"in_the_money":14},"FN    261016C00820000",0.00001,{"contract_symbol":1453,"symbol":1453,"bid":1454,"ask":1455,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":1238,"implied_volatility":1238,"delta":1346,"gamma":230,"theta":230,"vega":230,"rho":1456,"in_the_money":40},"FN    261016P00820000",348.2,362.4,-0.311007,{"strike":221,"call":1458,"put":1462,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1459,"symbol":1459,"bid":230,"ask":453,"last":1460,"change":230,"changePercent":9,"volume":230,"openInterest":309,"open_interest":309,"iv":1227,"implied_volatility":1227,"delta":250,"gamma":230,"theta":1461,"vega":1332,"rho":230,"in_the_money":14},"FN    261016C00840000",2.27,-0.000009,{"contract_symbol":1463,"symbol":1463,"bid":1464,"ask":1465,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":1238,"implied_volatility":1238,"delta":1346,"gamma":230,"theta":230,"vega":230,"rho":1466,"in_the_money":40},"FN    261016P00840000",369.1,382.4,-0.318593,{"strike":1468,"call":1469,"put":1473,"callItm":14,"putItm":40,"isAtm":14},860,{"contract_symbol":1470,"symbol":1470,"bid":230,"ask":238,"last":1471,"change":230,"changePercent":9,"volume":230,"openInterest":1426,"open_interest":1426,"iv":1227,"implied_volatility":1227,"delta":230,"gamma":230,"theta":1472,"vega":250,"rho":230,"in_the_money":14},"FN    261016C00860000",4.85,-0.000003,{"contract_symbol":1474,"symbol":1474,"bid":1475,"ask":1476,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":1238,"implied_volatility":1238,"delta":1346,"gamma":230,"theta":230,"vega":230,"rho":1477,"in_the_money":40},"FN    261016P00860000",388.2,403,-0.326178,{"strike":1479,"call":1480,"put":1483,"callItm":14,"putItm":40,"isAtm":14},880,{"contract_symbol":1481,"symbol":1481,"bid":230,"ask":238,"last":1482,"change":230,"changePercent":9,"volume":230,"openInterest":470,"open_interest":470,"iv":1227,"implied_volatility":1227,"delta":230,"gamma":230,"theta":240,"vega":250,"rho":230,"in_the_money":14},"FN    261016C00880000",63.61,{"contract_symbol":1484,"symbol":1484,"bid":1485,"ask":1486,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":1238,"implied_volatility":1238,"delta":1346,"gamma":230,"theta":230,"vega":230,"rho":1487,"in_the_money":40},"FN    261016P00880000",408.9,422.6,-0.333764,{"strike":1489,"call":1490,"put":1493,"callItm":14,"putItm":40,"isAtm":14},900,{"contract_symbol":1491,"symbol":1491,"bid":230,"ask":238,"last":1492,"change":230,"changePercent":9,"volume":230,"openInterest":1113,"open_interest":1113,"iv":1227,"implied_volatility":1227,"delta":230,"gamma":230,"theta":230,"vega":230,"rho":230,"in_the_money":14},"FN    261016C00900000",9.75,{"contract_symbol":1494,"symbol":1494,"bid":1495,"ask":1496,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":1238,"implied_volatility":1238,"delta":1346,"gamma":230,"theta":230,"vega":230,"rho":1497,"in_the_money":40},"FN    261016P00900000",428.9,442.6,-0.341349,{"strike":1499,"call":1500,"put":1502,"callItm":14,"putItm":40,"isAtm":14},920,{"contract_symbol":1501,"symbol":1501,"bid":230,"ask":238,"last":479,"change":230,"changePercent":9,"volume":230,"openInterest":257,"open_interest":257,"iv":1227,"implied_volatility":1227,"delta":230,"gamma":230,"theta":230,"vega":230,"rho":230,"in_the_money":14},"FN    261016C00920000",{"contract_symbol":1503,"symbol":1503,"bid":1504,"ask":1505,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":1238,"implied_volatility":1238,"delta":1346,"gamma":230,"theta":230,"vega":230,"rho":1506,"in_the_money":40},"FN    261016P00920000",448.2,462.6,-0.348935,{"strike":1508,"call":1509,"put":1511,"callItm":14,"putItm":40,"isAtm":14},940,{"contract_symbol":1510,"symbol":1510,"bid":230,"ask":238,"last":256,"change":230,"changePercent":9,"volume":230,"openInterest":309,"open_interest":309,"iv":1227,"implied_volatility":1227,"delta":230,"gamma":230,"theta":230,"vega":230,"rho":230,"in_the_money":14},"FN    261016C00940000",{"contract_symbol":1512,"symbol":1512,"bid":1513,"ask":1514,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":1238,"implied_volatility":1238,"delta":1346,"gamma":230,"theta":230,"vega":230,"rho":1515,"in_the_money":40},"FN    261016P00940000",468.2,482.6,-0.35652,{"strike":1517,"call":1518,"put":1520,"callItm":14,"putItm":40,"isAtm":14},960,{"contract_symbol":1519,"symbol":1519,"bid":230,"ask":238,"last":256,"change":230,"changePercent":9,"volume":230,"openInterest":257,"open_interest":257,"iv":1227,"implied_volatility":1227,"delta":230,"gamma":230,"theta":230,"vega":230,"rho":230,"in_the_money":14},"FN    261016C00960000",{"contract_symbol":1521,"symbol":1521,"bid":1522,"ask":1523,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":1238,"implied_volatility":1238,"delta":1346,"gamma":230,"theta":230,"vega":230,"rho":1524,"in_the_money":40},"FN    261016P00960000",488.2,502.6,-0.364106,{"strike":1526,"call":1527,"put":1529,"callItm":14,"putItm":40,"isAtm":14},980,{"contract_symbol":1528,"symbol":1528,"bid":230,"ask":238,"last":256,"change":230,"changePercent":9,"volume":230,"openInterest":498,"open_interest":498,"iv":1227,"implied_volatility":1227,"delta":230,"gamma":230,"theta":230,"vega":230,"rho":230,"in_the_money":14},"FN    261016C00980000",{"contract_symbol":1530,"symbol":1530,"bid":1531,"ask":1532,"last":1533,"change":230,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":1238,"implied_volatility":1238,"delta":1346,"gamma":230,"theta":230,"vega":230,"rho":1534,"in_the_money":40},"FN    261016P00980000",508.9,522.6,332.5,-0.371691,{"strike":1536,"call":1537,"put":1540,"callItm":14,"putItm":40,"isAtm":14},1000,{"contract_symbol":1538,"symbol":1538,"bid":230,"ask":238,"last":327,"change":230,"changePercent":9,"volume":230,"openInterest":1539,"open_interest":1539,"iv":1227,"implied_volatility":1227,"delta":230,"gamma":230,"theta":230,"vega":230,"rho":230,"in_the_money":14},"FN    261016C01000000",100,{"contract_symbol":1541,"symbol":1541,"bid":1542,"ask":1543,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":1238,"implied_volatility":1238,"delta":1346,"gamma":230,"theta":230,"vega":230,"rho":1544,"in_the_money":40},"FN    261016P01000000",528.2,542.6,-0.379277,{"strike":1546,"call":1547,"put":1550,"callItm":14,"putItm":40,"isAtm":14},1020,{"contract_symbol":1548,"symbol":1548,"bid":230,"ask":238,"last":1549,"change":230,"changePercent":9,"volume":230,"openInterest":547,"open_interest":547,"iv":1227,"implied_volatility":1227,"delta":230,"gamma":230,"theta":230,"vega":230,"rho":230,"in_the_money":14},"FN    261016C01020000",6.4,{"contract_symbol":1551,"symbol":1551,"bid":1552,"ask":1553,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":1238,"implied_volatility":1238,"delta":1346,"gamma":230,"theta":230,"vega":230,"rho":1554,"in_the_money":40},"FN    261016P01020000",548.7,562.4,-0.386862,{"strike":1556,"call":1557,"put":1559,"callItm":14,"putItm":40,"isAtm":14},1040,{"contract_symbol":1558,"symbol":1558,"bid":230,"ask":238,"last":498,"change":230,"changePercent":9,"volume":230,"openInterest":840,"open_interest":840,"iv":1227,"implied_volatility":1227,"delta":230,"gamma":230,"theta":230,"vega":230,"rho":230,"in_the_money":14},"FN    261016C01040000",{"contract_symbol":1560,"symbol":1560,"bid":1561,"ask":1562,"last":1563,"change":230,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":1238,"implied_volatility":1238,"delta":1346,"gamma":230,"theta":230,"vega":230,"rho":1564,"in_the_money":40},"FN    261016P01040000",568.2,582.6,400.75,-0.394448,{"strike":1566,"call":1567,"put":1569,"callItm":14,"putItm":40,"isAtm":14},1060,{"contract_symbol":1568,"symbol":1568,"bid":230,"ask":238,"last":327,"change":230,"changePercent":9,"volume":230,"openInterest":547,"open_interest":547,"iv":1227,"implied_volatility":1227,"delta":230,"gamma":230,"theta":230,"vega":230,"rho":230,"in_the_money":14},"FN    261016C01060000",{"contract_symbol":1570,"symbol":1570,"bid":1571,"ask":1572,"last":1573,"change":230,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":1238,"implied_volatility":1238,"delta":1346,"gamma":230,"theta":230,"vega":230,"rho":1574,"in_the_money":40},"FN    261016P01060000",588.3,602.4,391.6,-0.402033,"2026-10-02T23:55:29.316376+00:00"]