[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FNY":3,"homepage-market-summary":26,"stock-options-FNY":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FNY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"First Trust Mid Cap Growth AlphaDEX Fund","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},100.605,100.76,100.94,100.51,99.222,1.383,1.39,5585.43311,111.059998,85.089996,22590.710990924,59.7,3886,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":169,"has_options":11,"symbol":4,"underlying_price":170,"selected_expiration":171,"days_to_expiration":174,"iv_index":176,"expiration_iv":176,"kpis":177,"expirations":179,"strikes":193,"updated_at":866,"task_id":9},"SUCCESS",100.61,{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},"2026-10-16","Regular",12,"261016",0.2,{"total_volume":178,"total_open_interest":178,"put_call_ratio":9,"implied_volatility":176},0,[180,181,185,189],{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},{"date":182,"label":182,"type":173,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-11-20",47,"261120",{"date":186,"label":186,"type":173,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2027-01-15",103,"270115",{"date":190,"label":190,"type":173,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-04-16",194,"270416",[194,206,215,224,236,248,260,273,286,299,315,332,350,367,385,402,420,438,456,475,494,513,532,553,574,596,615,634,654,675,695,713,730,748,766,784,802,820,837,852],{"strike":195,"call":196,"put":202,"callItm":11,"putItm":70,"isAtm":70},76,{"contract_symbol":197,"symbol":197,"bid":198,"ask":199,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":41,"gamma":178,"theta":178,"vega":178,"rho":201,"in_the_money":11},"FNY   261016C00076000",23.7,25.8,0.2649,0.029129,{"contract_symbol":203,"symbol":203,"bid":178,"ask":204,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":70},"FNY   261016P00076000",0.8,0.1864,{"strike":207,"call":208,"put":213,"callItm":11,"putItm":70,"isAtm":70},77,{"contract_symbol":209,"symbol":209,"bid":210,"ask":211,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":41,"gamma":178,"theta":178,"vega":178,"rho":212,"in_the_money":11},"FNY   261016C00077000",22.7,24.8,0.029512,{"contract_symbol":214,"symbol":214,"bid":178,"ask":204,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":70},"FNY   261016P00077000",{"strike":216,"call":217,"put":222,"callItm":11,"putItm":70,"isAtm":70},78,{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":41,"gamma":178,"theta":178,"vega":178,"rho":221,"in_the_money":11},"FNY   261016C00078000",21.7,23.8,0.029895,{"contract_symbol":223,"symbol":223,"bid":178,"ask":204,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":70},"FNY   261016P00078000",{"strike":225,"call":226,"put":234,"callItm":11,"putItm":70,"isAtm":70},79,{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":230,"gamma":231,"theta":232,"vega":231,"rho":233,"in_the_money":11},"FNY   261016C00079000",20.7,22.8,0.999999,0.000001,-0.000001,0.030278,{"contract_symbol":235,"symbol":235,"bid":178,"ask":204,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":70},"FNY   261016P00079000",{"strike":237,"call":238,"put":246,"callItm":11,"putItm":70,"isAtm":70},80,{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":242,"gamma":243,"theta":244,"vega":243,"rho":245,"in_the_money":11},"FNY   261016C00080000",19.7,21.8,0.999995,0.000004,-0.000004,0.030662,{"contract_symbol":247,"symbol":247,"bid":178,"ask":204,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":70},"FNY   261016P00080000",{"strike":249,"call":250,"put":258,"callItm":11,"putItm":70,"isAtm":70},81,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":254,"gamma":255,"theta":256,"vega":255,"rho":257,"in_the_money":11},"FNY   261016C00081000",18.7,20.8,0.999986,0.000012,-0.000011,0.031044,{"contract_symbol":259,"symbol":259,"bid":178,"ask":204,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":70},"FNY   261016P00081000",{"strike":261,"call":262,"put":271,"callItm":11,"putItm":70,"isAtm":70},82,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":11},"FNY   261016C00082000",17.7,19.8,0.999962,0.000031,-0.00003,0.000032,0.031427,{"contract_symbol":272,"symbol":272,"bid":178,"ask":204,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":70},"FNY   261016P00082000",{"strike":274,"call":275,"put":284,"callItm":11,"putItm":70,"isAtm":70},83,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":11},"FNY   261016C00083000",16.6,18.8,0.999901,0.000075,-0.000073,0.000077,0.031808,{"contract_symbol":285,"symbol":285,"bid":178,"ask":204,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":70},"FNY   261016P00083000",{"strike":287,"call":288,"put":297,"callItm":11,"putItm":70,"isAtm":70},84,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":11},"FNY   261016C00084000",15.6,17.8,0.999759,0.000173,-0.000168,0.000178,0.032185,{"contract_symbol":298,"symbol":298,"bid":178,"ask":204,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":178,"gamma":231,"theta":178,"vega":178,"rho":178,"in_the_money":70},"FNY   261016P00084000",{"strike":300,"call":301,"put":310,"callItm":11,"putItm":70,"isAtm":70},85,{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":11},"FNY   261016C00085000",14.6,16.8,0.999447,0.000374,-0.000363,0.000384,0.032556,{"contract_symbol":311,"symbol":311,"bid":178,"ask":204,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":312,"gamma":313,"theta":232,"vega":314,"rho":178,"in_the_money":70},"FNY   261016P00085000",-0.000002,0.000003,0.000002,{"strike":316,"call":317,"put":326,"callItm":11,"putItm":70,"isAtm":70},86,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":11},"FNY   261016C00086000",13.7,15.8,0.998803,0.000762,-0.000739,0.000781,0.032914,{"contract_symbol":327,"symbol":327,"bid":178,"ask":204,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":178,"in_the_money":70},"FNY   261016P00086000",-0.000009,0.000011,-0.000005,0.000008,{"strike":333,"call":334,"put":343,"callItm":11,"putItm":70,"isAtm":70},87,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":11},"FNY   261016C00087000",12.7,14.9,0.99755,0.001462,-0.001419,0.0015,0.033249,{"contract_symbol":344,"symbol":344,"bid":178,"ask":345,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":232,"in_the_money":70},"FNY   261016P00087000",0.85,-0.000035,0.00004,-0.000019,0.000029,{"strike":351,"call":352,"put":361,"callItm":11,"putItm":70,"isAtm":70},88,{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":11},"FNY   261016C00088000",11.7,13.8,0.995244,0.002653,-0.002575,0.002722,0.033542,{"contract_symbol":362,"symbol":362,"bid":178,"ask":345,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":330,"in_the_money":70},"FNY   261016P00088000",-0.000124,0.000132,-0.000063,0.000095,{"strike":368,"call":369,"put":378,"callItm":11,"putItm":70,"isAtm":70},89,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":11},"FNY   261016C00089000",10.8,13,0.99123,0.004558,-0.004424,0.004677,0.033767,{"contract_symbol":379,"symbol":379,"bid":178,"ask":345,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":70},"FNY   261016P00089000",-0.000396,0.00039,-0.000188,0.000282,-0.000015,{"strike":386,"call":387,"put":395,"callItm":11,"putItm":70,"isAtm":70},90,{"contract_symbol":388,"symbol":388,"bid":389,"ask":174,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":11},"FNY   261016C00090000",9.7,0.984602,0.00743,-0.007211,0.007623,0.03389,{"contract_symbol":396,"symbol":396,"bid":178,"ask":345,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":70},"FNY   261016P00090000",-0.001147,0.00104,-0.0005,0.000751,-0.000045,{"strike":403,"call":404,"put":413,"callItm":11,"putItm":70,"isAtm":70},91,{"contract_symbol":405,"symbol":405,"bid":406,"ask":407,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":11},"FNY   261016C00091000",8.8,10.9,0.974208,0.011509,-0.01117,0.011807,0.033864,{"contract_symbol":414,"symbol":414,"bid":178,"ask":62,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":70},"FNY   261016P00091000",-0.00301,0.002501,-0.001203,0.001806,-0.000117,{"strike":421,"call":422,"put":431,"callItm":11,"putItm":70,"isAtm":70},92,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":11},"FNY   261016C00092000",7.7,9.9,0.958702,0.016966,-0.016466,0.017405,0.033636,{"contract_symbol":432,"symbol":432,"bid":178,"ask":62,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":70},"FNY   261016P00092000",-0.007198,0.005443,-0.002618,0.003931,-0.000281,{"strike":439,"call":440,"put":449,"callItm":11,"putItm":70,"isAtm":70},93,{"contract_symbol":441,"symbol":441,"bid":442,"ask":443,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":11},"FNY   261016C00093000",6.9,9,0.93666,0.02384,-0.023137,0.024458,0.033148,{"contract_symbol":450,"symbol":450,"bid":178,"ask":62,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":70},"FNY   261016P00093000",-0.015736,0.010754,-0.005172,0.007766,-0.000614,{"strike":457,"call":458,"put":467,"callItm":11,"putItm":70,"isAtm":70},94,{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":11},"FNY   261016C00094000",5.9,8,0.906759,0.031981,-0.031038,0.032809,0.032346,{"contract_symbol":468,"symbol":468,"bid":178,"ask":469,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":70},"FNY   261016P00094000",0.95,-0.031581,0.019348,-0.009305,0.013973,-0.001234,{"strike":476,"call":477,"put":486,"callItm":11,"putItm":70,"isAtm":70},95,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":11},"FNY   261016C00095000",5,7.1,0.867998,0.041014,-0.039805,0.042076,0.031189,{"contract_symbol":487,"symbol":487,"bid":178,"ask":488,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":70},"FNY   261016P00095000",1.05,-0.058424,0.031793,-0.01529,0.02296,-0.002287,{"strike":495,"call":496,"put":505,"callItm":11,"putItm":70,"isAtm":70},96,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":11},"FNY   261016C00096000",4.2,6.2,0.819912,0.050354,-0.04887,0.051659,0.029655,{"contract_symbol":506,"symbol":506,"bid":178,"ask":507,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":70},"FNY   261016P00096000",1.1,-0.100049,0.047844,-0.02301,0.034552,-0.003923,{"strike":514,"call":515,"put":524,"callItm":11,"putItm":70,"isAtm":70},97,{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":11},"FNY   261016C00097000",3.2,5.3,0.76275,0.059263,-0.057516,0.060798,0.027751,{"contract_symbol":525,"symbol":525,"bid":178,"ask":526,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":70},"FNY   261016P00097000",1.25,-0.159293,0.066115,-0.031797,0.047747,-0.006257,{"strike":533,"call":534,"put":544,"callItm":11,"putItm":70,"isAtm":70},98,{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":11},"FNY   261016C00098000",2.55,4.5,0.2528,0.705306,0.069328,-0.061275,0.067874,0.025842,{"contract_symbol":545,"symbol":545,"bid":178,"ask":546,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":547,"implied_volatility":547,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":70},"FNY   261016P00098000",1.4,0.1828,-0.23276,0.084944,-0.039289,0.06016,-0.009159,{"strike":554,"call":555,"put":565,"callItm":11,"putItm":70,"isAtm":11},99,{"contract_symbol":556,"symbol":556,"bid":557,"ask":558,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":559,"implied_volatility":559,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":11},"FNY   261016C00099000",1.9,3.7,0.2434,0.635171,0.078462,-0.064295,0.073964,0.023416,{"contract_symbol":566,"symbol":566,"bid":176,"ask":567,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":70},"FNY   261016P00099000",1.6,0.1914,-0.334377,0.096642,-0.048982,0.071648,-0.013209,{"strike":575,"call":576,"put":586,"callItm":11,"putItm":70,"isAtm":11},100,{"contract_symbol":577,"symbol":577,"bid":578,"ask":579,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":11},"FNY   261016C00100000",1.45,2.85,0.2348,0.554823,0.085522,-0.065219,0.077773,0.020567,{"contract_symbol":587,"symbol":587,"bid":588,"ask":589,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":70},"FNY   261016P00100000",0.55,1.95,0.1893,-0.436042,0.10571,-0.0524,0.077504,-0.017273,{"strike":597,"call":598,"put":607,"callItm":70,"putItm":11,"isAtm":11},101,{"contract_symbol":599,"symbol":599,"bid":62,"ask":600,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":70},"FNY   261016C00101000",2.3,0.2279,0.467167,0.088661,-0.063683,0.07825,0.017399,{"contract_symbol":608,"symbol":608,"bid":62,"ask":600,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":11},"FNY   261016P00101000",0.1776,-0.54656,0.113385,-0.049454,0.07798,-0.021689,{"strike":616,"call":617,"put":626,"callItm":70,"putItm":11,"isAtm":11},102,{"contract_symbol":618,"symbol":618,"bid":123,"ask":619,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":620,"implied_volatility":620,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":70},"FNY   261016C00102000",1.8,0.2169,0.374183,0.088774,-0.057773,0.074578,0.014004,{"contract_symbol":627,"symbol":627,"bid":578,"ask":517,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":628,"implied_volatility":628,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":11},"FNY   261016P00102000",0.1887,-0.646015,0.100129,-0.049341,0.073196,-0.025788,{"strike":187,"call":635,"put":644,"callItm":70,"putItm":11,"isAtm":11},{"contract_symbol":636,"symbol":636,"bid":637,"ask":546,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":70},"FNY   261016C00103000",0.05,0.2006,0.274759,0.084467,-0.047039,0.065642,0.010336,{"contract_symbol":645,"symbol":645,"bid":646,"ask":647,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":11},"FNY   261016P00103000",2,3.9,0.1888,-0.738376,0.087571,-0.043189,0.064043,-0.029618,{"strike":655,"call":656,"put":665,"callItm":70,"putItm":11,"isAtm":70},104,{"contract_symbol":657,"symbol":657,"bid":178,"ask":658,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":659,"implied_volatility":659,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":70},"FNY   261016C00104000",1.15,0.178,0.169466,0.072069,-0.031609,0.049703,0.00641,{"contract_symbol":666,"symbol":666,"bid":667,"ask":668,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":669,"implied_volatility":669,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":11},"FNY   261016P00104000",2.7,4.7,0.1729,-0.837922,0.07212,-0.029817,0.048291,-0.033725,{"strike":676,"call":677,"put":685,"callItm":70,"putItm":11,"isAtm":70},105,{"contract_symbol":678,"symbol":678,"bid":178,"ask":488,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":679,"implied_volatility":679,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":70},"FNY   261016C00105000",0.1941,0.1301,0.055402,-0.028882,0.041656,0.004919,{"contract_symbol":686,"symbol":686,"bid":687,"ask":688,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":689,"implied_volatility":689,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":11},"FNY   261016P00105000",3.5,5.6,0.1353,-0.948338,0.039743,-0.010071,0.020833,-0.038275,{"strike":696,"call":697,"put":704,"callItm":70,"putItm":11,"isAtm":70},106,{"contract_symbol":698,"symbol":698,"bid":178,"ask":62,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":679,"implied_volatility":679,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":70},"FNY   261016C00106000",0.084512,0.040556,-0.021142,0.030493,0.0032,{"contract_symbol":705,"symbol":705,"bid":706,"ask":707,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":689,"implied_volatility":689,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":11},"FNY   261016P00106000",4.4,6.5,-0.976523,0.020815,-0.005274,0.010911,-0.039731,{"strike":714,"call":715,"put":722,"callItm":70,"putItm":11,"isAtm":70},107,{"contract_symbol":716,"symbol":716,"bid":178,"ask":62,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":679,"implied_volatility":679,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":721,"in_the_money":70},"FNY   261016C00107000",0.052356,0.028004,-0.014599,0.021056,0.001985,{"contract_symbol":723,"symbol":723,"bid":518,"ask":724,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":689,"implied_volatility":689,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":11},"FNY   261016P00107000",7.5,-0.990387,0.009668,-0.00245,0.005068,-0.040643,{"strike":731,"call":732,"put":739,"callItm":70,"putItm":11,"isAtm":70},108,{"contract_symbol":733,"symbol":733,"bid":178,"ask":345,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":679,"implied_volatility":679,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":70},"FNY   261016C00108000",0.030936,0.01827,-0.009524,0.013737,0.001175,{"contract_symbol":740,"symbol":740,"bid":741,"ask":742,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":689,"implied_volatility":689,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":11},"FNY   261016P00108000",6.3,8.4,-0.996451,0.003996,-0.001012,0.002095,-0.041258,{"strike":749,"call":750,"put":757,"callItm":70,"putItm":11,"isAtm":70},109,{"contract_symbol":751,"symbol":751,"bid":178,"ask":204,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":679,"implied_volatility":679,"delta":752,"gamma":753,"theta":754,"vega":755,"rho":756,"in_the_money":70},"FNY   261016C00109000",0.017441,0.011279,-0.00588,0.008481,0.000663,{"contract_symbol":758,"symbol":758,"bid":759,"ask":760,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":689,"implied_volatility":689,"delta":761,"gamma":762,"theta":763,"vega":764,"rho":765,"in_the_money":11},"FNY   261016P00109000",7.3,9.4,-0.998817,0.001474,-0.000374,0.000773,-0.041731,{"strike":767,"call":768,"put":775,"callItm":70,"putItm":11,"isAtm":70},110,{"contract_symbol":769,"symbol":769,"bid":178,"ask":204,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":679,"implied_volatility":679,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":70},"FNY   261016C00110000",0.009386,0.0066,-0.003441,0.004963,0.000357,{"contract_symbol":776,"symbol":776,"bid":777,"ask":778,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":689,"implied_volatility":689,"delta":779,"gamma":780,"theta":781,"vega":782,"rho":783,"in_the_money":11},"FNY   261016P00110000",8.3,10.5,-0.999644,0.000487,-0.000123,0.000255,-0.042146,{"strike":785,"call":786,"put":793,"callItm":70,"putItm":11,"isAtm":70},111,{"contract_symbol":787,"symbol":787,"bid":178,"ask":204,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":679,"implied_volatility":679,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":70},"FNY   261016C00111000",0.004824,0.003666,-0.001911,0.002756,0.000184,{"contract_symbol":794,"symbol":794,"bid":795,"ask":796,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":689,"implied_volatility":689,"delta":797,"gamma":798,"theta":799,"vega":800,"rho":801,"in_the_money":11},"FNY   261016P00111000",9.3,11.5,-0.999903,0.000145,-0.000037,0.000076,-0.042539,{"strike":803,"call":804,"put":811,"callItm":70,"putItm":11,"isAtm":70},112,{"contract_symbol":805,"symbol":805,"bid":178,"ask":204,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":679,"implied_volatility":679,"delta":806,"gamma":807,"theta":808,"vega":809,"rho":810,"in_the_money":70},"FNY   261016C00112000",0.00237,0.001936,-0.001009,0.001455,0.00009,{"contract_symbol":812,"symbol":812,"bid":813,"ask":814,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":689,"implied_volatility":689,"delta":815,"gamma":816,"theta":817,"vega":818,"rho":819,"in_the_money":11},"FNY   261016P00112000",10.3,12.4,-0.999976,0.000039,-0.00001,0.00002,-0.042925,{"strike":821,"call":822,"put":829,"callItm":70,"putItm":11,"isAtm":70},113,{"contract_symbol":823,"symbol":823,"bid":178,"ask":204,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":679,"implied_volatility":679,"delta":824,"gamma":825,"theta":826,"vega":827,"rho":828,"in_the_money":70},"FNY   261016C00113000",0.001114,0.000973,-0.000507,0.000732,0.000042,{"contract_symbol":830,"symbol":830,"bid":831,"ask":832,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":689,"implied_volatility":689,"delta":833,"gamma":834,"theta":312,"vega":835,"rho":836,"in_the_money":11},"FNY   261016P00113000",11.3,13.4,-0.999995,0.000009,0.000005,-0.043309,{"strike":838,"call":839,"put":846,"callItm":70,"putItm":11,"isAtm":70},114,{"contract_symbol":840,"symbol":840,"bid":178,"ask":204,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":679,"implied_volatility":679,"delta":841,"gamma":842,"theta":843,"vega":844,"rho":845,"in_the_money":70},"FNY   261016C00114000",0.000501,0.000466,-0.000243,0.00035,0.000019,{"contract_symbol":847,"symbol":847,"bid":848,"ask":849,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":689,"implied_volatility":689,"delta":850,"gamma":314,"theta":232,"vega":231,"rho":851,"in_the_money":11},"FNY   261016P00114000",12.3,14.5,-0.999999,-0.043693,{"strike":853,"call":854,"put":860,"callItm":70,"putItm":11,"isAtm":70},115,{"contract_symbol":855,"symbol":855,"bid":178,"ask":204,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":679,"implied_volatility":679,"delta":856,"gamma":857,"theta":858,"vega":859,"rho":331,"in_the_money":70},"FNY   261016C00115000",0.000216,0.000213,-0.000111,0.00016,{"contract_symbol":861,"symbol":861,"bid":862,"ask":863,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":689,"implied_volatility":689,"delta":864,"gamma":178,"theta":178,"vega":178,"rho":865,"in_the_money":11},"FNY   261016P00115000",13.3,15.4,-1,-0.044076,"2026-10-04T13:55:28.657246+00:00"]