[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTC":3,"homepage-market-summary":30,"stock-options-FTC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTC","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 Large Cap Growth AlphaDEX Fund (based on the Defined Large Cap Growth Index--symbol DEFILGOI)","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1513,0.2728,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},180.33,180.54,181.15,180.1805,178.8404,1.4896,0.83,26149.939925,194.17999,147.94,16779.305835676,70,4880,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":198,"updated_at":1102,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",12,"261016",0.2,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,128,0.05,[185,186,190,194],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",47,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",103,"270115",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-04-16",194,"270416",[199,211,220,229,238,248,257,266,275,284,293,302,311,320,329,340,349,358,368,380,393,408,425,442,460,478,497,516,534,552,571,589,608,626,646,666,685,704,723,742,759,777,798,820,840,859,879,899,919,937,955,972,989,1006,1021,1031,1040,1049,1058,1067,1076,1085,1094],{"strike":200,"call":201,"put":207,"callItm":11,"putItm":74,"isAtm":74},100,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":206,"in_the_money":11},"FTC   261016C00100000",77.5,84,0.1589,0.038327,{"contract_symbol":208,"symbol":208,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"FTC   261016P00100000",2.55,0.1629,{"strike":212,"call":213,"put":218,"callItm":11,"putItm":74,"isAtm":74},105,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":217,"in_the_money":11},"FTC   261016C00105000",72.5,79,0.040243,{"contract_symbol":219,"symbol":219,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"FTC   261016P00105000",{"strike":221,"call":222,"put":227,"callItm":11,"putItm":74,"isAtm":74},110,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":226,"in_the_money":11},"FTC   261016C00110000",67.5,74,0.04216,{"contract_symbol":228,"symbol":228,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"FTC   261016P00110000",{"strike":230,"call":231,"put":236,"callItm":11,"putItm":74,"isAtm":74},115,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":235,"in_the_money":11},"FTC   261016C00115000",62.5,69,0.044076,{"contract_symbol":237,"symbol":237,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"FTC   261016P00115000",{"strike":239,"call":240,"put":246,"callItm":11,"putItm":74,"isAtm":74},120,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":244,"implied_volatility":244,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":245,"in_the_money":11},"FTC   261016C00120000",57.5,64,0.1598,0.045993,{"contract_symbol":247,"symbol":247,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"FTC   261016P00120000",{"strike":249,"call":250,"put":255,"callItm":11,"putItm":74,"isAtm":74},125,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":244,"implied_volatility":244,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":254,"in_the_money":11},"FTC   261016C00125000",52.5,59,0.047909,{"contract_symbol":256,"symbol":256,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"FTC   261016P00125000",{"strike":258,"call":259,"put":264,"callItm":11,"putItm":74,"isAtm":74},130,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":263,"in_the_money":11},"FTC   261016C00130000",47.5,54,0.049825,{"contract_symbol":265,"symbol":265,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"FTC   261016P00130000",{"strike":267,"call":268,"put":273,"callItm":11,"putItm":74,"isAtm":74},135,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":244,"implied_volatility":244,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":272,"in_the_money":11},"FTC   261016C00135000",42.5,49,0.051742,{"contract_symbol":274,"symbol":274,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"FTC   261016P00135000",{"strike":276,"call":277,"put":282,"callItm":11,"putItm":74,"isAtm":74},140,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":281,"in_the_money":11},"FTC   261016C00140000",37.6,44,0.053658,{"contract_symbol":283,"symbol":283,"bid":181,"ask":209,"last":122,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"FTC   261016P00140000",{"strike":285,"call":286,"put":291,"callItm":11,"putItm":74,"isAtm":74},145,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":290,"in_the_money":11},"FTC   261016C00145000",32.6,39,0.055574,{"contract_symbol":292,"symbol":292,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"FTC   261016P00145000",{"strike":294,"call":295,"put":300,"callItm":11,"putItm":74,"isAtm":74},147,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":299,"in_the_money":11},"FTC   261016C00147000",30.6,37,0.056341,{"contract_symbol":301,"symbol":301,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"FTC   261016P00147000",{"strike":303,"call":304,"put":309,"callItm":11,"putItm":74,"isAtm":74},148,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":308,"in_the_money":11},"FTC   261016C00148000",29.6,36,0.056724,{"contract_symbol":310,"symbol":310,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"FTC   261016P00148000",{"strike":312,"call":313,"put":318,"callItm":11,"putItm":74,"isAtm":74},149,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":244,"implied_volatility":244,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":317,"in_the_money":11},"FTC   261016C00149000",28.6,35.1,0.057107,{"contract_symbol":319,"symbol":319,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"FTC   261016P00149000",{"strike":321,"call":322,"put":327,"callItm":11,"putItm":74,"isAtm":74},150,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":244,"implied_volatility":244,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":326,"in_the_money":11},"FTC   261016C00150000",27.6,34.1,0.057491,{"contract_symbol":328,"symbol":328,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"FTC   261016P00150000",{"strike":330,"call":331,"put":338,"callItm":11,"putItm":74,"isAtm":74},151,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":335,"change":181,"changePercent":9,"volume":181,"openInterest":336,"open_interest":336,"iv":205,"implied_volatility":205,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":337,"in_the_money":11},"FTC   261016C00151000",26.6,33.1,23.08,118,0.057874,{"contract_symbol":339,"symbol":339,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"FTC   261016P00151000",{"strike":341,"call":342,"put":347,"callItm":11,"putItm":74,"isAtm":74},152,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":244,"implied_volatility":244,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":346,"in_the_money":11},"FTC   261016C00152000",25.6,32.1,0.058257,{"contract_symbol":348,"symbol":348,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"FTC   261016P00152000",{"strike":350,"call":351,"put":356,"callItm":11,"putItm":74,"isAtm":74},153,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":355,"in_the_money":11},"FTC   261016C00153000",24.6,31.1,0.05864,{"contract_symbol":357,"symbol":357,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"FTC   261016P00153000",{"strike":359,"call":360,"put":365,"callItm":11,"putItm":74,"isAtm":74},154,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":244,"implied_volatility":244,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":364,"in_the_money":11},"FTC   261016C00154000",23.6,30.1,0.059024,{"contract_symbol":366,"symbol":366,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":367,"rho":181,"in_the_money":74},"FTC   261016P00154000",0.000001,{"strike":369,"call":370,"put":375,"callItm":11,"putItm":74,"isAtm":74},155,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":244,"implied_volatility":244,"delta":45,"gamma":181,"theta":181,"vega":367,"rho":374,"in_the_money":11},"FTC   261016C00155000",22.6,29.1,0.059407,{"contract_symbol":376,"symbol":376,"bid":181,"ask":377,"last":378,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":210,"implied_volatility":210,"delta":379,"gamma":367,"theta":379,"vega":367,"rho":181,"in_the_money":74},"FTC   261016P00155000",2.6,2.15,-0.000001,{"strike":381,"call":382,"put":389,"callItm":11,"putItm":74,"isAtm":74},156,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":386,"gamma":367,"theta":379,"vega":387,"rho":388,"in_the_money":11},"FTC   261016C00156000",21.6,28.1,0.999999,0.000002,0.05979,{"contract_symbol":390,"symbol":390,"bid":181,"ask":377,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":391,"gamma":387,"theta":391,"vega":392,"rho":181,"in_the_money":74},"FTC   261016P00156000",-0.000002,0.000003,{"strike":394,"call":395,"put":403,"callItm":11,"putItm":74,"isAtm":74},157,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":244,"implied_volatility":244,"delta":399,"gamma":392,"theta":400,"vega":401,"rho":402,"in_the_money":11},"FTC   261016C00157000",20.7,27.1,0.999996,-0.000003,0.000006,0.060173,{"contract_symbol":404,"symbol":404,"bid":181,"ask":377,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":405,"gamma":406,"theta":405,"vega":407,"rho":181,"in_the_money":74},"FTC   261016P00157000",-0.000005,0.000004,0.000009,{"strike":409,"call":410,"put":419,"callItm":11,"putItm":74,"isAtm":74},158,{"contract_symbol":411,"symbol":411,"bid":412,"ask":413,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":11},"FTC   261016C00158000",19.7,26.1,0.999992,0.000007,-0.000007,0.000013,0.060556,{"contract_symbol":420,"symbol":420,"bid":181,"ask":377,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":379,"in_the_money":74},"FTC   261016P00158000",-0.000013,0.00001,-0.000012,0.00002,{"strike":426,"call":427,"put":436,"callItm":11,"putItm":74,"isAtm":74},159,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":244,"implied_volatility":244,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":11},"FTC   261016C00159000",18.7,25.1,0.999978,0.000017,-0.000019,0.000033,0.060939,{"contract_symbol":437,"symbol":437,"bid":181,"ask":377,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":391,"in_the_money":74},"FTC   261016P00159000",-0.000031,0.000023,-0.000027,0.000046,{"strike":443,"call":444,"put":453,"callItm":11,"putItm":74,"isAtm":74},160,{"contract_symbol":445,"symbol":445,"bid":446,"ask":447,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":244,"implied_volatility":244,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":11},"FTC   261016C00160000",17.7,24.1,0.999949,0.000037,-0.000042,0.000074,0.06132,{"contract_symbol":454,"symbol":454,"bid":181,"ask":377,"last":455,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":210,"implied_volatility":210,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":405,"in_the_money":74},"FTC   261016P00160000",3.8,-0.000069,0.000049,-0.000058,0.000099,{"strike":461,"call":462,"put":471,"callItm":11,"putItm":74,"isAtm":74},161,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":244,"implied_volatility":244,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":11},"FTC   261016C00161000",16.7,23.1,0.999886,0.000079,-0.00009,0.000158,0.061699,{"contract_symbol":472,"symbol":472,"bid":181,"ask":377,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":74},"FTC   261016P00161000",-0.000149,0.0001,-0.000118,0.000203,-0.00001,{"strike":479,"call":480,"put":489,"callItm":11,"putItm":74,"isAtm":74},162,{"contract_symbol":481,"symbol":481,"bid":482,"ask":483,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":11},"FTC   261016C00162000",15.7,22.1,0.999774,0.000151,-0.000171,0.0003,0.062074,{"contract_symbol":490,"symbol":490,"bid":181,"ask":491,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":74},"FTC   261016P00162000",2.65,-0.000311,0.000198,-0.000235,0.000404,-0.000022,{"strike":498,"call":499,"put":508,"callItm":11,"putItm":74,"isAtm":74},163,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":244,"implied_volatility":244,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":11},"FTC   261016C00163000",14.7,21.1,0.999502,0.000313,-0.000357,0.000626,0.062439,{"contract_symbol":509,"symbol":509,"bid":181,"ask":491,"last":510,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":210,"implied_volatility":210,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":74},"FTC   261016P00163000",4.8,-0.000621,0.000377,-0.000447,0.000768,-0.000043,{"strike":517,"call":518,"put":527,"callItm":11,"putItm":74,"isAtm":74},164,{"contract_symbol":519,"symbol":519,"bid":520,"ask":521,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":11},"FTC   261016C00164000",13.7,20.1,0.999075,0.000558,-0.000629,0.001108,0.062792,{"contract_symbol":528,"symbol":528,"bid":181,"ask":491,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":74},"FTC   261016P00164000",-0.00119,0.000686,-0.000812,0.001396,-0.000083,{"strike":535,"call":536,"put":545,"callItm":11,"putItm":74,"isAtm":74},165,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":244,"implied_volatility":244,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":11},"FTC   261016C00165000",12.7,19.2,0.998146,0.001047,-0.001194,0.002092,0.06311,{"contract_symbol":546,"symbol":546,"bid":181,"ask":491,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":74},"FTC   261016P00165000",-0.002208,0.001204,-0.001427,0.002452,-0.000154,{"strike":553,"call":554,"put":563,"callItm":11,"putItm":74,"isAtm":74},166,{"contract_symbol":555,"symbol":555,"bid":556,"ask":557,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":11},"FTC   261016C00166000",11.8,18.2,0.996772,0.001739,-0.001961,0.003455,0.063397,{"contract_symbol":564,"symbol":564,"bid":181,"ask":565,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":74},"FTC   261016P00166000",2.7,-0.003929,0.002024,-0.002398,0.004122,-0.000275,{"strike":572,"call":573,"put":582,"callItm":11,"putItm":74,"isAtm":74},167,{"contract_symbol":574,"symbol":574,"bid":575,"ask":576,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":11},"FTC   261016C00167000",10.8,17.2,0.994307,0.002888,-0.003257,0.005737,0.063608,{"contract_symbol":583,"symbol":583,"bid":181,"ask":565,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":74},"FTC   261016P00167000",-0.006773,0.003286,-0.003895,0.006692,-0.000474,{"strike":590,"call":591,"put":600,"callItm":11,"putItm":74,"isAtm":74},168,{"contract_symbol":592,"symbol":592,"bid":593,"ask":594,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":244,"implied_volatility":244,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":11},"FTC   261016C00168000",9.8,16.2,0.989993,0.00472,-0.005382,0.009429,0.06369,{"contract_symbol":601,"symbol":601,"bid":181,"ask":602,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":74},"FTC   261016P00168000",2.75,-0.011247,0.005125,-0.006075,0.010439,-0.000787,{"strike":609,"call":610,"put":619,"callItm":11,"putItm":74,"isAtm":74},169,{"contract_symbol":611,"symbol":611,"bid":612,"ask":613,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":11},"FTC   261016C00169000",8.9,15.2,0.984144,0.007069,-0.007971,0.014042,0.063663,{"contract_symbol":620,"symbol":620,"bid":181,"ask":602,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":74},"FTC   261016P00169000",-0.01802,0.007694,-0.009115,0.015666,-0.001262,{"strike":627,"call":628,"put":638,"callItm":11,"putItm":74,"isAtm":74},170,{"contract_symbol":629,"symbol":629,"bid":630,"ask":631,"last":632,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":205,"implied_volatility":205,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":11},"FTC   261016C00170000",7.9,14.3,13.2,0.974909,0.010433,-0.011765,0.020726,0.063399,{"contract_symbol":639,"symbol":639,"bid":181,"ask":640,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":74},"FTC   261016P00170000",2.8,-0.027971,0.011147,-0.013205,0.022697,-0.00196,{"strike":647,"call":648,"put":657,"callItm":11,"putItm":74,"isAtm":74},171,{"contract_symbol":649,"symbol":649,"bid":650,"ask":651,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":244,"implied_volatility":244,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":11},"FTC   261016C00171000",7,13.3,0.960825,0.014996,-0.017098,0.029955,0.062793,{"contract_symbol":658,"symbol":658,"bid":181,"ask":659,"last":660,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":210,"implied_volatility":210,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":74},"FTC   261016P00171000",2.85,6.1,-0.042078,0.015585,-0.018475,0.031744,-0.002951,{"strike":667,"call":668,"put":677,"callItm":11,"putItm":74,"isAtm":74},172,{"contract_symbol":669,"symbol":669,"bid":660,"ask":670,"last":671,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":205,"implied_volatility":205,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":11},"FTC   261016C00172000",12.3,11.1,0.943232,0.020298,-0.02289,0.040324,0.061941,{"contract_symbol":678,"symbol":678,"bid":181,"ask":679,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":74},"FTC   261016P00172000",2.95,-0.061206,0.021009,-0.024889,0.042777,-0.004296,{"strike":686,"call":687,"put":696,"callItm":11,"putItm":74,"isAtm":74},173,{"contract_symbol":688,"symbol":688,"bid":689,"ask":690,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":11},"FTC   261016C00173000",5.2,11.4,0.91867,0.02679,-0.030211,0.05322,0.060596,{"contract_symbol":697,"symbol":697,"bid":181,"ask":698,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":74},"FTC   261016P00173000",3,-0.086512,0.02737,-0.032445,0.055747,-0.006077,{"strike":705,"call":706,"put":715,"callItm":11,"putItm":74,"isAtm":74},174,{"contract_symbol":707,"symbol":707,"bid":708,"ask":709,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":244,"implied_volatility":244,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":11},"FTC   261016C00174000",4.4,10.5,0.885791,0.034186,-0.038979,0.068289,0.058662,{"contract_symbol":716,"symbol":716,"bid":181,"ask":717,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":74},"FTC   261016P00174000",3.2,-0.118561,0.03444,-0.040801,0.070126,-0.008337,{"strike":724,"call":725,"put":734,"callItm":11,"putItm":74,"isAtm":74},175,{"contract_symbol":726,"symbol":726,"bid":727,"ask":728,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":11},"FTC   261016C00175000",3.5,9.6,0.847731,0.041912,-0.047264,0.083262,0.05636,{"contract_symbol":735,"symbol":735,"bid":181,"ask":736,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":74},"FTC   261016P00175000",3.3,-0.158048,0.041909,-0.04965,0.085335,-0.011125,{"strike":743,"call":744,"put":752,"callItm":11,"putItm":74,"isAtm":74},176,{"contract_symbol":745,"symbol":745,"bid":602,"ask":746,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":244,"implied_volatility":244,"delta":747,"gamma":748,"theta":749,"vega":750,"rho":751,"in_the_money":11},"FTC   261016C00176000",8.7,0.799306,0.049654,-0.056616,0.099188,0.053318,{"contract_symbol":753,"symbol":753,"bid":181,"ask":727,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":74},"FTC   261016P00176000",-0.205083,0.049331,-0.058478,0.100478,-0.014454,{"strike":760,"call":761,"put":769,"callItm":11,"putItm":74,"isAtm":74},177,{"contract_symbol":762,"symbol":762,"bid":763,"ask":630,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":764,"gamma":765,"theta":766,"vega":767,"rho":768,"in_the_money":11},"FTC   261016C00177000",2,0.74586,0.057047,-0.064332,0.113329,0.049915,{"contract_symbol":770,"symbol":770,"bid":181,"ask":771,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":74},"FTC   261016P00177000",3.7,-0.259083,0.056218,-0.066602,0.114471,-0.018284,{"strike":778,"call":779,"put":789,"callItm":11,"putItm":74,"isAtm":11},178,{"contract_symbol":780,"symbol":780,"bid":781,"ask":782,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":783,"implied_volatility":783,"delta":784,"gamma":785,"theta":786,"vega":787,"rho":788,"in_the_money":11},"FTC   261016C00178000",1.3,7.1,0.1396,0.706469,0.06977,-0.060665,0.121707,0.047551,{"contract_symbol":790,"symbol":790,"bid":181,"ask":791,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":792,"implied_volatility":792,"delta":793,"gamma":794,"theta":795,"vega":796,"rho":797,"in_the_money":74},"FTC   261016P00178000",4,0.1432,-0.29806,0.068476,-0.062687,0.122566,-0.021002,{"strike":799,"call":800,"put":810,"callItm":11,"putItm":74,"isAtm":11},179,{"contract_symbol":801,"symbol":801,"bid":802,"ask":803,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":804,"implied_volatility":804,"delta":805,"gamma":806,"theta":807,"vega":808,"rho":809,"in_the_money":11},"FTC   261016C00179000",0.65,6.3,0.1172,0.654595,0.088964,-0.054548,0.13032,0.044326,{"contract_symbol":811,"symbol":811,"bid":183,"ask":812,"last":813,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":814,"implied_volatility":814,"delta":815,"gamma":816,"theta":817,"vega":818,"rho":819,"in_the_money":74},"FTC   261016P00179000",4.3,6.8,0.1264,-0.355549,0.083322,-0.059479,0.131697,-0.025028,{"strike":821,"call":822,"put":831,"callItm":11,"putItm":74,"isAtm":11},180,{"contract_symbol":823,"symbol":823,"bid":183,"ask":708,"last":824,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":825,"implied_volatility":825,"delta":826,"gamma":827,"theta":828,"vega":829,"rho":830,"in_the_money":11},"FTC   261016C00180000",9.1,0.0963,0.573002,0.115221,-0.047694,0.138679,0.03902,{"contract_symbol":832,"symbol":832,"bid":181,"ask":833,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":834,"implied_volatility":834,"delta":835,"gamma":836,"theta":837,"vega":838,"rho":839,"in_the_money":74},"FTC   261016P00180000",4.7,0.1378,-0.44612,0.081124,-0.068799,0.139759,-0.031514,{"strike":841,"call":842,"put":851,"callItm":74,"putItm":11,"isAtm":11},181,{"contract_symbol":843,"symbol":843,"bid":183,"ask":844,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":845,"implied_volatility":845,"delta":846,"gamma":847,"theta":848,"vega":849,"rho":850,"in_the_money":74},"FTC   261016C00181000",5,0.0935,0.454742,0.119887,-0.046808,0.140139,0.031044,{"contract_symbol":852,"symbol":852,"bid":183,"ask":689,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":853,"implied_volatility":853,"delta":854,"gamma":855,"theta":856,"vega":857,"rho":858,"in_the_money":11},"FTC   261016P00181000",0.148,-0.525159,0.076069,-0.074433,0.140767,-0.037231,{"strike":860,"call":861,"put":869,"callItm":74,"putItm":11,"isAtm":11},182,{"contract_symbol":862,"symbol":862,"bid":183,"ask":708,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":863,"implied_volatility":863,"delta":864,"gamma":865,"theta":866,"vega":867,"rho":868,"in_the_money":74},"FTC   261016C00182000",0.1134,0.367558,0.093957,-0.053959,0.133202,0.025058,{"contract_symbol":870,"symbol":870,"bid":871,"ask":872,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":873,"implied_volatility":873,"delta":874,"gamma":875,"theta":876,"vega":877,"rho":878,"in_the_money":11},"FTC   261016P00182000",0.15,5.7,0.1525,-0.596736,0.071796,-0.074568,0.13688,-0.042429,{"strike":880,"call":881,"put":889,"callItm":74,"putItm":11,"isAtm":74},183,{"contract_symbol":882,"symbol":882,"bid":181,"ask":791,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":883,"implied_volatility":883,"delta":884,"gamma":885,"theta":886,"vega":887,"rho":888,"in_the_money":74},"FTC   261016C00183000",0.1357,0.313857,0.073918,-0.060789,0.1254,0.021357,{"contract_symbol":890,"symbol":890,"bid":891,"ask":892,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":893,"implied_volatility":893,"delta":894,"gamma":895,"theta":896,"vega":897,"rho":898,"in_the_money":11},"FTC   261016P00183000",0.7,6.4,0.1514,-0.667021,0.067883,-0.069503,0.128498,-0.047535,{"strike":900,"call":901,"put":910,"callItm":74,"putItm":11,"isAtm":74},184,{"contract_symbol":902,"symbol":902,"bid":181,"ask":903,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":904,"implied_volatility":904,"delta":905,"gamma":906,"theta":907,"vega":908,"rho":909,"in_the_money":74},"FTC   261016C00184000",3.6,0.1556,0.274907,0.060624,-0.065574,0.117951,0.018677,{"contract_symbol":911,"symbol":911,"bid":912,"ask":782,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":913,"implied_volatility":913,"delta":914,"gamma":915,"theta":916,"vega":917,"rho":918,"in_the_money":11},"FTC   261016P00184000",1.25,0.1463,-0.738249,0.062909,-0.060151,0.115077,-0.052714,{"strike":920,"call":921,"put":928,"callItm":74,"putItm":11,"isAtm":74},185,{"contract_symbol":922,"symbol":922,"bid":181,"ask":736,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":904,"implied_volatility":904,"delta":923,"gamma":924,"theta":925,"vega":926,"rho":927,"in_the_money":74},"FTC   261016C00185000",0.218901,0.053651,-0.058032,0.104384,0.014891,{"contract_symbol":929,"symbol":929,"bid":930,"ask":630,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":931,"implied_volatility":931,"delta":932,"gamma":933,"theta":934,"vega":935,"rho":936,"in_the_money":11},"FTC   261016P00185000",1.95,0.1458,-0.796823,0.054827,-0.052034,0.099921,-0.057064,{"strike":938,"call":939,"put":947,"callItm":74,"putItm":11,"isAtm":74},186,{"contract_symbol":940,"symbol":940,"bid":181,"ask":941,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":904,"implied_volatility":904,"delta":942,"gamma":943,"theta":944,"vega":945,"rho":946,"in_the_money":74},"FTC   261016C00186000",3.1,0.170293,0.046044,-0.049785,0.089567,0.011598,{"contract_symbol":948,"symbol":948,"bid":565,"ask":949,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":913,"implied_volatility":913,"delta":950,"gamma":951,"theta":952,"vega":953,"rho":954,"in_the_money":11},"FTC   261016P00186000",8.8,-0.84502,0.046051,-0.044032,0.08424,-0.06072,{"strike":956,"call":957,"put":964,"callItm":74,"putItm":11,"isAtm":74},190,{"contract_symbol":958,"symbol":958,"bid":181,"ask":491,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":904,"implied_volatility":904,"delta":959,"gamma":960,"theta":961,"vega":962,"rho":963,"in_the_money":74},"FTC   261016C00190000",0.049361,0.01855,-0.020065,0.036092,0.003374,{"contract_symbol":965,"symbol":965,"bid":966,"ask":538,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":913,"implied_volatility":913,"delta":967,"gamma":968,"theta":969,"vega":970,"rho":971,"in_the_money":11},"FTC   261016P00190000",6.2,-0.960624,0.016444,-0.015723,0.03008,-0.070127,{"strike":973,"call":974,"put":981,"callItm":74,"putItm":11,"isAtm":74},195,{"contract_symbol":975,"symbol":975,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":904,"implied_volatility":904,"delta":976,"gamma":977,"theta":978,"vega":979,"rho":980,"in_the_money":74},"FTC   261016C00195000",0.006148,0.003157,-0.003415,0.006143,0.000421,{"contract_symbol":982,"symbol":982,"bid":983,"ask":446,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":913,"implied_volatility":913,"delta":984,"gamma":985,"theta":986,"vega":987,"rho":988,"in_the_money":11},"FTC   261016P00195000",11.2,-0.996146,0.002215,-0.002117,0.004051,-0.074473,{"strike":990,"call":991,"put":998,"callItm":74,"putItm":11,"isAtm":74},200,{"contract_symbol":992,"symbol":992,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":904,"implied_volatility":904,"delta":993,"gamma":994,"theta":995,"vega":996,"rho":997,"in_the_money":74},"FTC   261016C00200000",0.000427,0.000279,-0.000302,0.000543,0.000029,{"contract_symbol":999,"symbol":999,"bid":594,"ask":1000,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":913,"implied_volatility":913,"delta":1001,"gamma":1002,"theta":1003,"vega":1004,"rho":1005,"in_the_money":11},"FTC   261016P00200000",22.7,-0.999806,0.000142,-0.000136,0.00026,-0.076641,{"strike":1007,"call":1008,"put":1012,"callItm":74,"putItm":11,"isAtm":74},205,{"contract_symbol":1009,"symbol":1009,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":904,"implied_volatility":904,"delta":432,"gamma":417,"theta":1010,"vega":1011,"rho":367,"in_the_money":74},"FTC   261016C00205000",-0.000015,0.000026,{"contract_symbol":1013,"symbol":1013,"bid":1014,"ask":1015,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":913,"implied_volatility":913,"delta":1016,"gamma":1017,"theta":1018,"vega":1019,"rho":1020,"in_the_money":11},"FTC   261016P00205000",21.2,27.7,-0.999995,0.000005,-0.000004,0.000008,-0.07857,{"strike":1022,"call":1023,"put":1025,"callItm":74,"putItm":11,"isAtm":74},210,{"contract_symbol":1024,"symbol":1024,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":904,"implied_volatility":904,"delta":181,"gamma":181,"theta":181,"vega":367,"rho":181,"in_the_money":74},"FTC   261016C00210000",{"contract_symbol":1026,"symbol":1026,"bid":1027,"ask":1028,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":913,"implied_volatility":913,"delta":1029,"gamma":181,"theta":181,"vega":181,"rho":1030,"in_the_money":11},"FTC   261016P00210000",26.2,32.7,-1,-0.080487,{"strike":1032,"call":1033,"put":1035,"callItm":74,"putItm":11,"isAtm":74},215,{"contract_symbol":1034,"symbol":1034,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":904,"implied_volatility":904,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"FTC   261016C00215000",{"contract_symbol":1036,"symbol":1036,"bid":1037,"ask":1038,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":913,"implied_volatility":913,"delta":1029,"gamma":181,"theta":181,"vega":181,"rho":1039,"in_the_money":11},"FTC   261016P00215000",31.2,37.7,-0.082403,{"strike":1041,"call":1042,"put":1044,"callItm":74,"putItm":11,"isAtm":74},220,{"contract_symbol":1043,"symbol":1043,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":904,"implied_volatility":904,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"FTC   261016C00220000",{"contract_symbol":1045,"symbol":1045,"bid":1046,"ask":1047,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":931,"implied_volatility":931,"delta":1029,"gamma":181,"theta":181,"vega":181,"rho":1048,"in_the_money":11},"FTC   261016P00220000",36.2,42.7,-0.08432,{"strike":1050,"call":1051,"put":1053,"callItm":74,"putItm":11,"isAtm":74},225,{"contract_symbol":1052,"symbol":1052,"bid":181,"ask":209,"last":122,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":904,"implied_volatility":904,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"FTC   261016C00225000",{"contract_symbol":1054,"symbol":1054,"bid":1055,"ask":1056,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":931,"implied_volatility":931,"delta":1029,"gamma":181,"theta":181,"vega":181,"rho":1057,"in_the_money":11},"FTC   261016P00225000",41.2,47.7,-0.086236,{"strike":1059,"call":1060,"put":1062,"callItm":74,"putItm":11,"isAtm":74},230,{"contract_symbol":1061,"symbol":1061,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":904,"implied_volatility":904,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"FTC   261016C00230000",{"contract_symbol":1063,"symbol":1063,"bid":1064,"ask":1065,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":913,"implied_volatility":913,"delta":1029,"gamma":181,"theta":181,"vega":181,"rho":1066,"in_the_money":11},"FTC   261016P00230000",46.2,52.7,-0.088152,{"strike":1068,"call":1069,"put":1071,"callItm":74,"putItm":11,"isAtm":74},235,{"contract_symbol":1070,"symbol":1070,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":904,"implied_volatility":904,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"FTC   261016C00235000",{"contract_symbol":1072,"symbol":1072,"bid":1073,"ask":1074,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":931,"implied_volatility":931,"delta":1029,"gamma":181,"theta":181,"vega":181,"rho":1075,"in_the_money":11},"FTC   261016P00235000",51.2,57.7,-0.090069,{"strike":1077,"call":1078,"put":1080,"callItm":74,"putItm":11,"isAtm":74},240,{"contract_symbol":1079,"symbol":1079,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":904,"implied_volatility":904,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"FTC   261016C00240000",{"contract_symbol":1081,"symbol":1081,"bid":1082,"ask":1083,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":913,"implied_volatility":913,"delta":1029,"gamma":181,"theta":181,"vega":181,"rho":1084,"in_the_money":11},"FTC   261016P00240000",56.2,62.7,-0.091985,{"strike":1086,"call":1087,"put":1089,"callItm":74,"putItm":11,"isAtm":74},245,{"contract_symbol":1088,"symbol":1088,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":904,"implied_volatility":904,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"FTC   261016C00245000",{"contract_symbol":1090,"symbol":1090,"bid":1091,"ask":1092,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":913,"implied_volatility":913,"delta":1029,"gamma":181,"theta":181,"vega":181,"rho":1093,"in_the_money":11},"FTC   261016P00245000",61.2,67.7,-0.093901,{"strike":51,"call":1095,"put":1097,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":1096,"symbol":1096,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":904,"implied_volatility":904,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"FTC   261016C00250000",{"contract_symbol":1098,"symbol":1098,"bid":1099,"ask":1100,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":931,"implied_volatility":931,"delta":1029,"gamma":181,"theta":181,"vega":181,"rho":1101,"in_the_money":11},"FTC   261016P00250000",66.2,72.7,-0.095818,"2026-10-04T15:19:58.712995+00:00"]