[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FORM":3,"homepage-market-summary":31,"stock-options-FORM":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FORM","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},"FormFactor Inc.","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","FormFactor Inc is a provider of electrical and optical test and measurement technologies along the full semiconductor product lifecycle - from characterization, modeling, reliability, and design de-bug, to qualification and production test.. The company operates in two reportable segments namely Probe Cards Segment and the Systems Segment. Sales of probe cards and analytical probes are included in the Probe Cards Segment, while sales of probe stations and thermal sub-systems are included in the Systems Segment. Probe cards generate the maximum revenue from its operations. It offers multiple product lines which include analytical probes, probe stations, thermal sub-systems, and related services.","2,153","Livermore, CA",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},149.15,150.32,151.18,145.89,148.44,0.71,0.48,2003633.281523,37618,148.8025,160.27,37.14,1467574.41241466,91,5864,{"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":184,"strikes":206,"updated_at":960,"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",0.7,{"total_volume":182,"total_open_interest":183,"put_call_ratio":133,"implied_volatility":180},352,16228,[185,186,190,194,198,202],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":177,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",49,"261120",{"date":191,"label":191,"type":177,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",105,"270115",{"date":195,"label":195,"type":177,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-04-16",196,"270416",{"date":199,"label":199,"type":177,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2028-01-21",476,"280121",{"date":203,"label":203,"type":177,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2029-01-19",840,"290119",[207,221,235,247,260,272,285,303,323,341,363,386,408,429,451,474,500,529,555,584,610,637,666,692,717,742,766,790,812,835,857,879,902,923,942],{"strike":208,"call":209,"put":216,"callItm":40,"putItm":14,"isAtm":14},45,{"contract_symbol":210,"symbol":210,"bid":211,"ask":212,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":47,"gamma":213,"theta":213,"vega":213,"rho":215,"in_the_money":40},"FORM  261016C00045000",102,105.8,0,0.7599,0.017063,{"contract_symbol":217,"symbol":217,"bid":213,"ask":123,"last":218,"change":213,"changePercent":9,"volume":213,"openInterest":219,"open_interest":219,"iv":220,"implied_volatility":220,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"FORM  261016P00045000",0.2,20,0.7122,{"strike":222,"call":223,"put":231,"callItm":40,"putItm":14,"isAtm":14},50,{"contract_symbol":224,"symbol":224,"bid":225,"ask":226,"last":227,"change":228,"changePercent":9,"volume":47,"openInterest":229,"open_interest":229,"iv":214,"implied_volatility":214,"delta":47,"gamma":213,"theta":213,"vega":213,"rho":230,"in_the_money":40},"FORM  261016C00050000",97,100.8,98.83,47.81,13,0.018959,{"contract_symbol":232,"symbol":232,"bid":213,"ask":233,"last":153,"change":213,"changePercent":9,"volume":213,"openInterest":234,"open_interest":234,"iv":220,"implied_volatility":220,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"FORM  261016P00050000",2,30,{"strike":236,"call":237,"put":242,"callItm":40,"putItm":14,"isAtm":14},55,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":47,"gamma":213,"theta":213,"vega":213,"rho":241,"in_the_money":40},"FORM  261016C00055000",92,95.6,0.020855,{"contract_symbol":243,"symbol":243,"bid":213,"ask":244,"last":245,"change":213,"changePercent":9,"volume":213,"openInterest":246,"open_interest":246,"iv":220,"implied_volatility":220,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"FORM  261016P00055000",2.05,2.6,24,{"strike":248,"call":249,"put":255,"callItm":40,"putItm":14,"isAtm":14},60,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":236,"change":213,"changePercent":9,"volume":213,"openInterest":253,"open_interest":253,"iv":214,"implied_volatility":214,"delta":47,"gamma":213,"theta":213,"vega":213,"rho":254,"in_the_money":40},"FORM  261016C00060000",87.1,90.8,12,0.022751,{"contract_symbol":256,"symbol":256,"bid":213,"ask":257,"last":258,"change":213,"changePercent":9,"volume":213,"openInterest":259,"open_interest":259,"iv":220,"implied_volatility":220,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"FORM  261016P00060000",1.35,0.1,130,{"strike":261,"call":262,"put":268,"callItm":40,"putItm":14,"isAtm":14},65,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":266,"change":213,"changePercent":9,"volume":213,"openInterest":233,"open_interest":233,"iv":214,"implied_volatility":214,"delta":47,"gamma":213,"theta":213,"vega":213,"rho":267,"in_the_money":40},"FORM  261016C00065000",82.1,85.8,87.92,0.024647,{"contract_symbol":269,"symbol":269,"bid":213,"ask":270,"last":218,"change":213,"changePercent":9,"volume":213,"openInterest":271,"open_interest":271,"iv":220,"implied_volatility":220,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"FORM  261016P00065000",0.95,377,{"strike":273,"call":274,"put":281,"callItm":40,"putItm":14,"isAtm":14},70,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":278,"change":213,"changePercent":9,"volume":213,"openInterest":279,"open_interest":279,"iv":214,"implied_volatility":214,"delta":47,"gamma":213,"theta":213,"vega":213,"rho":280,"in_the_money":40},"FORM  261016C00070000",77.7,80.8,57.08,135,0.026543,{"contract_symbol":282,"symbol":282,"bid":213,"ask":270,"last":283,"change":213,"changePercent":9,"volume":213,"openInterest":284,"open_interest":284,"iv":220,"implied_volatility":220,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"FORM  261016P00070000",0.05,186,{"strike":286,"call":287,"put":297,"callItm":40,"putItm":14,"isAtm":14},75,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":291,"change":213,"changePercent":9,"volume":213,"openInterest":292,"open_interest":292,"iv":214,"implied_volatility":214,"delta":293,"gamma":213,"theta":294,"vega":295,"rho":296,"in_the_money":40},"FORM  261016C00075000",72.1,75.8,61,16,0.999999,-0.000004,0.000001,0.028439,{"contract_symbol":298,"symbol":298,"bid":213,"ask":299,"last":300,"change":213,"changePercent":9,"volume":213,"openInterest":301,"open_interest":301,"iv":220,"implied_volatility":220,"delta":213,"gamma":213,"theta":302,"vega":213,"rho":213,"in_the_money":14},"FORM  261016P00075000",1.15,0.43,353,-0.000001,{"strike":304,"call":305,"put":315,"callItm":40,"putItm":14,"isAtm":14},80,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":309,"change":213,"changePercent":9,"volume":213,"openInterest":310,"open_interest":310,"iv":214,"implied_volatility":214,"delta":311,"gamma":295,"theta":312,"vega":313,"rho":314,"in_the_money":40},"FORM  261016C00080000",67.7,70.8,56,5,0.999993,-0.000027,0.00001,0.030334,{"contract_symbol":316,"symbol":316,"bid":213,"ask":317,"last":318,"change":213,"changePercent":9,"volume":213,"openInterest":319,"open_interest":319,"iv":220,"implied_volatility":220,"delta":320,"gamma":213,"theta":321,"vega":322,"rho":213,"in_the_money":14},"FORM  261016P00080000",0.55,0.03,197,-0.000002,-0.000007,0.000003,{"strike":324,"call":325,"put":335,"callItm":40,"putItm":14,"isAtm":14},85,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":329,"change":213,"changePercent":9,"volume":213,"openInterest":310,"open_interest":310,"iv":214,"implied_volatility":214,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":40},"FORM  261016C00085000",62.1,65.5,51,0.999957,0.000008,-0.000144,0.000053,0.032228,{"contract_symbol":336,"symbol":336,"bid":213,"ask":218,"last":283,"change":213,"changePercent":9,"volume":213,"openInterest":337,"open_interest":337,"iv":220,"implied_volatility":220,"delta":338,"gamma":322,"theta":339,"vega":340,"rho":302,"in_the_money":14},"FORM  261016P00085000",1135,-0.000015,-0.000048,0.000019,{"strike":342,"call":343,"put":354,"callItm":40,"putItm":14,"isAtm":14},90,{"contract_symbol":344,"symbol":344,"bid":345,"ask":248,"last":346,"change":47,"changePercent":9,"volume":347,"openInterest":348,"open_interest":348,"iv":214,"implied_volatility":214,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":40},"FORM  261016C00090000",57.2,59,11,35,0.9998,0.000034,-0.000609,0.000222,0.034114,{"contract_symbol":355,"symbol":355,"bid":213,"ask":270,"last":356,"change":213,"changePercent":9,"volume":213,"openInterest":357,"open_interest":357,"iv":220,"implied_volatility":220,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":14},"FORM  261016P00090000",0.09,1419,-0.000083,0.000016,-0.000249,0.000097,-0.000005,{"strike":364,"call":365,"put":376,"callItm":40,"putItm":14,"isAtm":14},95,{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":369,"change":213,"changePercent":9,"volume":213,"openInterest":370,"open_interest":370,"iv":214,"implied_volatility":214,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":40},"FORM  261016C00095000",52.8,55.9,34.59,218,0.999249,0.000116,-0.002077,0.000757,0.035978,{"contract_symbol":377,"symbol":377,"bid":213,"ask":270,"last":378,"change":379,"changePercent":9,"volume":380,"openInterest":364,"open_interest":364,"iv":220,"implied_volatility":220,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":14},"FORM  261016P00095000",0.29,0.24,10,-0.000366,0.000064,-0.001001,0.000389,-0.000022,{"strike":387,"call":388,"put":399,"callItm":40,"putItm":14,"isAtm":14},100,{"contract_symbol":389,"symbol":389,"bid":390,"ask":391,"last":392,"change":213,"changePercent":9,"volume":213,"openInterest":393,"open_interest":393,"iv":214,"implied_volatility":214,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":40},"FORM  261016C00100000",48.3,49.9,50.7,513,0.997656,0.000329,-0.005878,0.002143,0.037778,{"contract_symbol":400,"symbol":400,"bid":213,"ask":180,"last":258,"change":401,"changePercent":9,"volume":234,"openInterest":402,"open_interest":402,"iv":220,"implied_volatility":220,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":14},"FORM  261016P00100000",-0.12,650,-0.001317,0.000208,-0.00326,0.001268,-0.000078,{"strike":192,"call":409,"put":420,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":413,"change":213,"changePercent":9,"volume":213,"openInterest":414,"open_interest":414,"iv":214,"implied_volatility":214,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":40},"FORM  261016C00105000",42.7,45.9,44.69,238,0.993755,0.000792,-0.014145,0.005156,0.03944,{"contract_symbol":421,"symbol":421,"bid":213,"ask":68,"last":422,"change":213,"changePercent":9,"volume":213,"openInterest":423,"open_interest":423,"iv":220,"implied_volatility":220,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":14},"FORM  261016P00105000",0.11,315,-0.003957,0.000563,-0.008829,0.003434,-0.000236,{"strike":430,"call":431,"put":442,"callItm":40,"putItm":14,"isAtm":14},110,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":435,"change":213,"changePercent":9,"volume":213,"openInterest":436,"open_interest":436,"iv":214,"implied_volatility":214,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":40},"FORM  261016C00110000",37.2,40.6,27.5,159,0.985504,0.001654,-0.029526,0.010763,0.040838,{"contract_symbol":443,"symbol":443,"bid":213,"ask":299,"last":444,"change":379,"changePercent":9,"volume":380,"openInterest":445,"open_interest":445,"iv":220,"implied_volatility":220,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":14},"FORM  261016P00110000",0.46,493,-0.010163,0.001297,-0.020342,0.007912,-0.000608,{"strike":452,"call":453,"put":464,"callItm":40,"putItm":14,"isAtm":14},115,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":457,"change":213,"changePercent":9,"volume":213,"openInterest":458,"open_interest":458,"iv":214,"implied_volatility":214,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":40},"FORM  261016C00115000",32.3,36.1,33.4,604,0.970162,0.003046,-0.054387,0.019825,0.041803,{"contract_symbol":465,"symbol":465,"bid":213,"ask":466,"last":148,"change":467,"changePercent":9,"volume":233,"openInterest":468,"open_interest":468,"iv":220,"implied_volatility":220,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":14},"FORM  261016P00115000",1.05,-0.06,73,-0.022765,0.002592,-0.040651,0.015811,-0.001368,{"strike":475,"call":476,"put":487,"callItm":40,"putItm":14,"isAtm":14},120,{"contract_symbol":477,"symbol":477,"bid":435,"ask":478,"last":479,"change":47,"changePercent":9,"volume":233,"openInterest":480,"open_interest":480,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":40},"FORM  261016C00120000",31.3,28.3,182,0.743,0.948282,0.004872,-0.083179,0.031008,0.042365,{"contract_symbol":488,"symbol":488,"bid":213,"ask":489,"last":490,"change":491,"changePercent":9,"volume":492,"openInterest":493,"open_interest":493,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":14},"FORM  261016P00120000",0.65,0.45,-0.15,3,274,0.6509,-0.032909,0.003856,-0.050518,0.021497,-0.001973,{"strike":501,"call":502,"put":516,"callItm":40,"putItm":14,"isAtm":14},125,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":506,"change":507,"changePercent":9,"volume":508,"openInterest":509,"open_interest":509,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":40},"FORM  261016C00125000",23.7,26.7,24.78,0.83,32,203,0.7134,0.918679,0.007209,-0.113463,0.044052,0.042453,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":47,"change":520,"changePercent":9,"volume":521,"openInterest":522,"open_interest":522,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":14},"FORM  261016P00125000",0.5,1.65,-0.4,6,263,0.7044,-0.078918,0.007137,-0.109515,0.043065,-0.004793,{"strike":259,"call":530,"put":543,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":531,"symbol":531,"bid":532,"ask":533,"last":534,"change":535,"changePercent":9,"volume":380,"openInterest":536,"open_interest":536,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":40},"FORM  261016C00130000",19.1,21.4,20.21,0.14,843,0.6644,0.882217,0.010152,-0.138606,0.05778,0.042131,{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":547,"change":213,"changePercent":9,"volume":213,"openInterest":548,"open_interest":548,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":14},"FORM  261016P00130000",1.3,2.3,1.94,195,0.721,-0.134858,0.010282,-0.165283,0.063499,-0.008266,{"strike":279,"call":556,"put":570,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":560,"change":561,"changePercent":9,"volume":562,"openInterest":563,"open_interest":563,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":40},"FORM  261016C00135000",15.5,17.5,16.33,0.08,54,887,0.6567,0.816853,0.013801,-0.184074,0.077635,0.039979,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":574,"change":575,"changePercent":9,"volume":576,"openInterest":577,"open_interest":577,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":14},"FORM  261016P00135000",1.95,3.1,2.82,-0.68,4,128,0.696,-0.194915,0.013532,-0.202702,0.080671,-0.011999,{"strike":585,"call":586,"put":598,"callItm":40,"putItm":14,"isAtm":14},140,{"contract_symbol":587,"symbol":587,"bid":588,"ask":589,"last":590,"change":218,"changePercent":9,"volume":310,"openInterest":591,"open_interest":591,"iv":592,"implied_volatility":592,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":40},"FORM  261016C00140000",11.9,13.5,13.3,1575,0.6645,0.730162,0.016995,-0.232102,0.096742,0.036404,{"contract_symbol":599,"symbol":599,"bid":600,"ask":601,"last":576,"change":602,"changePercent":9,"volume":521,"openInterest":603,"open_interest":603,"iv":604,"implied_volatility":604,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":14},"FORM  261016P00140000",3.6,4.8,-1.2,354,0.6956,-0.276986,0.016447,-0.246123,0.098003,-0.017203,{"strike":611,"call":612,"put":624,"callItm":40,"putItm":14,"isAtm":14},145,{"contract_symbol":613,"symbol":613,"bid":614,"ask":347,"last":615,"change":616,"changePercent":9,"volume":521,"openInterest":617,"open_interest":617,"iv":618,"implied_volatility":618,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":40},"FORM  261016C00145000",9.6,9.4,-0.9,162,0.6935,0.630568,0.018593,-0.276537,0.110449,0.031812,{"contract_symbol":625,"symbol":625,"bid":626,"ask":627,"last":628,"change":629,"changePercent":9,"volume":630,"openInterest":253,"open_interest":253,"iv":631,"implied_volatility":631,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":14},"FORM  261016P00145000",5.2,6.7,6.43,-0.47,19,0.6864,-0.368658,0.018772,-0.27353,0.110373,-0.023095,{"strike":638,"call":639,"put":653,"callItm":14,"putItm":40,"isAtm":40},150,{"contract_symbol":640,"symbol":640,"bid":641,"ask":642,"last":643,"change":644,"changePercent":9,"volume":645,"openInterest":646,"open_interest":646,"iv":647,"implied_volatility":647,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":14},"FORM  261016C00150000",7.3,8.1,7.41,0.44,18,680,0.7027,0.533081,0.019331,-0.295192,0.116358,0.027218,{"contract_symbol":654,"symbol":654,"bid":655,"ask":656,"last":657,"change":658,"changePercent":9,"volume":659,"openInterest":585,"open_interest":585,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":40},"FORM  261016P00150000",8,9.1,8.98,-1.02,64,0.6845,-0.467469,0.019848,-0.287572,0.116371,-0.02961,{"strike":667,"call":668,"put":680,"callItm":14,"putItm":40,"isAtm":14},155,{"contract_symbol":669,"symbol":669,"bid":670,"ask":521,"last":671,"change":672,"changePercent":9,"volume":253,"openInterest":673,"open_interest":673,"iv":674,"implied_volatility":674,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":14},"FORM  261016C00155000",4.6,5.5,-0.3,230,0.6753,0.433126,0.019901,-0.280645,0.115115,0.022458,{"contract_symbol":681,"symbol":681,"bid":682,"ask":683,"last":684,"change":213,"changePercent":9,"volume":213,"openInterest":685,"open_interest":685,"iv":686,"implied_volatility":686,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":40},"FORM  261016P00155000",10.6,12.9,13.6,52,0.7073,-0.561464,0.019041,-0.294628,0.115371,-0.036147,{"strike":693,"call":694,"put":706,"callItm":14,"putItm":40,"isAtm":14},160,{"contract_symbol":695,"symbol":695,"bid":696,"ask":697,"last":698,"change":699,"changePercent":9,"volume":219,"openInterest":53,"open_interest":53,"iv":700,"implied_volatility":700,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":14},"FORM  261016C00160000",3.3,4.1,3.78,-0.02,0.6611,0.336702,0.018867,-0.254977,0.106836,0.01766,{"contract_symbol":707,"symbol":707,"bid":708,"ask":709,"last":710,"change":213,"changePercent":9,"volume":213,"openInterest":492,"open_interest":492,"iv":711,"implied_volatility":711,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":40},"FORM  261016P00160000",13.4,17,15.86,0.7144,-0.648021,0.01775,-0.280187,0.108627,-0.042356,{"strike":718,"call":719,"put":731,"callItm":14,"putItm":40,"isAtm":14},165,{"contract_symbol":720,"symbol":720,"bid":546,"ask":721,"last":722,"change":723,"changePercent":9,"volume":655,"openInterest":724,"open_interest":724,"iv":725,"implied_volatility":725,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":14},"FORM  261016C00165000",3.2,2.5,-0.5,28,0.6784,0.260968,0.016369,-0.232942,0.095115,0.013759,{"contract_symbol":732,"symbol":732,"bid":733,"ask":734,"last":735,"change":213,"changePercent":9,"volume":213,"openInterest":222,"open_interest":222,"iv":736,"implied_volatility":736,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":40},"FORM  261016P00165000",17.4,20.6,18.95,0.7157,-0.72571,0.01591,-0.252005,0.097532,-0.048183,{"strike":743,"call":744,"put":756,"callItm":14,"putItm":40,"isAtm":14},170,{"contract_symbol":745,"symbol":745,"bid":518,"ask":746,"last":747,"change":748,"changePercent":9,"volume":233,"openInterest":749,"open_interest":749,"iv":750,"implied_volatility":750,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":755,"in_the_money":14},"FORM  261016C00170000",2.25,1.72,-0.83,78,0.6832,0.195092,0.013793,-0.199088,0.080716,0.010347,{"contract_symbol":757,"symbol":757,"bid":758,"ask":759,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":760,"implied_volatility":760,"delta":761,"gamma":762,"theta":763,"vega":764,"rho":765,"in_the_money":40},"FORM  261016P00170000",21,24.6,0.707,-0.795536,0.01371,-0.211927,0.083027,-0.053653,{"strike":767,"call":768,"put":780,"callItm":14,"putItm":40,"isAtm":14},175,{"contract_symbol":769,"symbol":769,"bid":770,"ask":771,"last":772,"change":213,"changePercent":9,"volume":213,"openInterest":773,"open_interest":773,"iv":774,"implied_volatility":774,"delta":775,"gamma":776,"theta":777,"vega":778,"rho":779,"in_the_money":14},"FORM  261016C00175000",0.75,2.15,1.5,58,0.7011,0.147742,0.011248,-0.170993,0.067551,0.007861,{"contract_symbol":781,"symbol":781,"bid":782,"ask":783,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":784,"implied_volatility":784,"delta":785,"gamma":786,"theta":787,"vega":788,"rho":789,"in_the_money":40},"FORM  261016P00175000",26.1,29,0.7161,-0.846473,0.011298,-0.179166,0.069301,-0.058205,{"strike":791,"call":792,"put":802,"callItm":14,"putItm":40,"isAtm":14},180,{"contract_symbol":793,"symbol":793,"bid":180,"ask":772,"last":770,"change":794,"changePercent":9,"volume":655,"openInterest":795,"open_interest":795,"iv":796,"implied_volatility":796,"delta":797,"gamma":798,"theta":799,"vega":800,"rho":801,"in_the_money":14},"FORM  261016C00180000",-0.54,1054,0.7222,0.112777,0.009056,-0.146078,0.056024,0.006013,{"contract_symbol":803,"symbol":803,"bid":804,"ask":805,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":806,"implied_volatility":806,"delta":807,"gamma":808,"theta":809,"vega":810,"rho":811,"in_the_money":40},"FORM  261016P00180000",30.3,33.6,0.7249,-0.886252,0.009078,-0.147525,0.056367,-0.06219,{"strike":813,"call":814,"put":825,"callItm":14,"putItm":40,"isAtm":14},185,{"contract_symbol":815,"symbol":815,"bid":213,"ask":47,"last":816,"change":817,"changePercent":9,"volume":310,"openInterest":818,"open_interest":818,"iv":819,"implied_volatility":819,"delta":820,"gamma":821,"theta":822,"vega":823,"rho":824,"in_the_money":14},"FORM  261016C00185000",0.62,0.17,615,0.7194,0.07887,0.006985,-0.111802,0.043045,0.004225,{"contract_symbol":826,"symbol":826,"bid":827,"ask":828,"last":829,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":760,"implied_volatility":760,"delta":830,"gamma":831,"theta":832,"vega":833,"rho":834,"in_the_money":40},"FORM  261016P00185000",34.6,38.3,82.3,-0.925059,0.006837,-0.105688,0.041405,-0.066127,{"strike":836,"call":837,"put":846,"callItm":14,"putItm":40,"isAtm":14},190,{"contract_symbol":838,"symbol":838,"bid":213,"ask":180,"last":153,"change":491,"changePercent":9,"volume":576,"openInterest":839,"open_interest":839,"iv":840,"implied_volatility":840,"delta":841,"gamma":842,"theta":843,"vega":844,"rho":845,"in_the_money":14},"FORM  261016C00190000",39,0.6821,0.044738,0.004726,-0.068,0.027611,0.002417,{"contract_symbol":847,"symbol":847,"bid":848,"ask":849,"last":850,"change":213,"changePercent":9,"volume":213,"openInterest":492,"open_interest":492,"iv":851,"implied_volatility":851,"delta":852,"gamma":853,"theta":854,"vega":855,"rho":856,"in_the_money":40},"FORM  261016P00190000",39.4,43.2,54.2,0.6961,-0.951697,0.004925,-0.07379,0.029364,-0.069439,{"strike":548,"call":858,"put":868,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":859,"symbol":859,"bid":258,"ask":860,"last":218,"change":213,"changePercent":9,"volume":213,"openInterest":861,"open_interest":861,"iv":862,"implied_volatility":862,"delta":863,"gamma":864,"theta":865,"vega":866,"rho":867,"in_the_money":14},"FORM  261016C00195000",1.25,134,0.6572,0.024394,0.002977,-0.039761,0.016757,0.001326,{"contract_symbol":869,"symbol":869,"bid":870,"ask":871,"last":872,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":873,"implied_volatility":873,"delta":874,"gamma":875,"theta":876,"vega":877,"rho":878,"in_the_money":40},"FORM  261016P00195000",44.4,48.1,88.9,0.7152,-0.964056,0.003773,-0.059684,0.023114,-0.072,{"strike":880,"call":881,"put":891,"callItm":14,"putItm":40,"isAtm":14},200,{"contract_symbol":882,"symbol":882,"bid":213,"ask":883,"last":283,"change":213,"changePercent":9,"volume":213,"openInterest":884,"open_interest":884,"iv":885,"implied_volatility":885,"delta":886,"gamma":887,"theta":888,"vega":889,"rho":890,"in_the_money":14},"FORM  261016C00200000",1.1,122,0.6886,0.019529,0.002354,-0.034522,0.013887,0.001061,{"contract_symbol":892,"symbol":892,"bid":893,"ask":894,"last":895,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":896,"implied_volatility":896,"delta":897,"gamma":898,"theta":899,"vega":900,"rho":901,"in_the_money":40},"FORM  261016P00200000",49.3,52.5,94,0.7392,-0.972102,0.002961,-0.050034,0.018747,-0.07433,{"strike":903,"call":904,"put":913,"callItm":14,"putItm":40,"isAtm":14},210,{"contract_symbol":905,"symbol":905,"bid":213,"ask":906,"last":258,"change":213,"changePercent":9,"volume":213,"openInterest":219,"open_interest":219,"iv":907,"implied_volatility":907,"delta":908,"gamma":909,"theta":910,"vega":911,"rho":912,"in_the_money":14},"FORM  261016C00210000",1.55,0.7855,0.017421,0.001873,-0.035732,0.0126,0.000941,{"contract_symbol":914,"symbol":914,"bid":915,"ask":916,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":917,"implied_volatility":917,"delta":918,"gamma":919,"theta":920,"vega":921,"rho":922,"in_the_money":40},"FORM  261016P00210000",59.3,63,0.7506,-0.986632,0.001561,-0.027198,0.010037,-0.078903,{"strike":924,"call":925,"put":933,"callItm":14,"putItm":40,"isAtm":14},220,{"contract_symbol":926,"symbol":926,"bid":213,"ask":906,"last":927,"change":213,"changePercent":9,"volume":213,"openInterest":928,"open_interest":928,"iv":907,"implied_volatility":907,"delta":929,"gamma":912,"theta":930,"vega":931,"rho":932,"in_the_money":14},"FORM  261016C00220000",1.4,71,0.007882,-0.017958,0.006332,0.000428,{"contract_symbol":934,"symbol":934,"bid":935,"ask":468,"last":936,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":917,"implied_volatility":917,"delta":937,"gamma":938,"theta":939,"vega":940,"rho":941,"in_the_money":40},"FORM  261016P00220000",69.3,86.1,-0.994356,0.000733,-0.012773,0.004714,-0.083113,{"strike":673,"call":943,"put":950,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":944,"symbol":944,"bid":213,"ask":572,"last":258,"change":213,"changePercent":9,"volume":213,"openInterest":928,"open_interest":928,"iv":907,"implied_volatility":907,"delta":945,"gamma":946,"theta":947,"vega":948,"rho":949,"in_the_money":14},"FORM  261016C00230000",0.003416,0.000447,-0.008535,0.00301,0.000186,{"contract_symbol":951,"symbol":951,"bid":952,"ask":953,"last":954,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":917,"implied_volatility":917,"delta":955,"gamma":956,"theta":957,"vega":958,"rho":959,"in_the_money":40},"FORM  261016P00230000",79.3,83,86.3,-0.997728,0.000324,-0.005644,0.002083,-0.087088,"2026-10-02T23:55:52.139968+00:00"]