[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTXL":3,"homepage-market-summary":30,"stock-options-FTXL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTXL","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 Nasdaq Semiconductor ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0541,0.1424,"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},263.25,263.48,266.175,262.7086,256.83,6.42,2.5,165947.78047,297.35999,110.24,235569.219072488,81.8,2522,{"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":127,"expiration_iv":127,"kpis":179,"expirations":181,"strikes":195,"updated_at":852,"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",{"total_volume":45,"total_open_interest":180,"put_call_ratio":59,"implied_volatility":127},94,[182,183,187,191],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":184,"label":184,"type":176,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},"2026-11-20",47,"261120",{"date":188,"label":188,"type":176,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-12-18",75,"261218",{"date":192,"label":192,"type":176,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-03-19",166,"270319",[196,209,219,229,238,249,261,274,290,306,323,340,358,375,393,411,429,447,468,486,506,527,548,567,589,612,635,659,683,705,727,749,771,793,814,833],{"strike":197,"call":198,"put":205,"callItm":11,"putItm":74,"isAtm":74},150,{"contract_symbol":199,"symbol":199,"bid":200,"ask":201,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":203,"implied_volatility":203,"delta":45,"gamma":202,"theta":202,"vega":202,"rho":204,"in_the_money":11},"FTXL  261016C00150000",111.6,115.1,0,0.4673,0.057171,{"contract_symbol":206,"symbol":206,"bid":202,"ask":207,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":208,"implied_volatility":208,"delta":202,"gamma":202,"theta":202,"vega":202,"rho":202,"in_the_money":74},"FTXL  261016P00150000",1.25,0.3883,{"strike":210,"call":211,"put":216,"callItm":11,"putItm":74,"isAtm":74},155,{"contract_symbol":212,"symbol":212,"bid":213,"ask":214,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":203,"implied_volatility":203,"delta":45,"gamma":202,"theta":202,"vega":202,"rho":215,"in_the_money":11},"FTXL  261016C00155000",106.9,110.1,0.059077,{"contract_symbol":217,"symbol":217,"bid":202,"ask":207,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":218,"implied_volatility":218,"delta":202,"gamma":202,"theta":202,"vega":202,"rho":202,"in_the_money":74},"FTXL  261016P00155000",0.3882,{"strike":220,"call":221,"put":227,"callItm":11,"putItm":74,"isAtm":74},160,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":225,"implied_volatility":225,"delta":45,"gamma":202,"theta":202,"vega":202,"rho":226,"in_the_money":11},"FTXL  261016C00160000",101.6,105.1,0.4601,0.060983,{"contract_symbol":228,"symbol":228,"bid":202,"ask":207,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":218,"implied_volatility":218,"delta":202,"gamma":202,"theta":202,"vega":202,"rho":202,"in_the_money":74},"FTXL  261016P00160000",{"strike":230,"call":231,"put":236,"callItm":11,"putItm":74,"isAtm":74},165,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":203,"implied_volatility":203,"delta":45,"gamma":202,"theta":202,"vega":202,"rho":235,"in_the_money":11},"FTXL  261016C00165000",97,100.1,0.062888,{"contract_symbol":237,"symbol":237,"bid":202,"ask":207,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":218,"implied_volatility":218,"delta":202,"gamma":202,"theta":202,"vega":202,"rho":202,"in_the_money":74},"FTXL  261016P00165000",{"strike":239,"call":240,"put":247,"callItm":11,"putItm":74,"isAtm":74},170,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":203,"implied_volatility":203,"delta":45,"gamma":202,"theta":244,"vega":245,"rho":246,"in_the_money":11},"FTXL  261016C00170000",92,95.1,-0.000002,0.000001,0.064794,{"contract_symbol":248,"symbol":248,"bid":202,"ask":207,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":218,"implied_volatility":218,"delta":202,"gamma":202,"theta":202,"vega":202,"rho":202,"in_the_money":74},"FTXL  261016P00170000",{"strike":250,"call":251,"put":259,"callItm":11,"putItm":74,"isAtm":74},175,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":203,"implied_volatility":203,"delta":255,"gamma":202,"theta":256,"vega":257,"rho":258,"in_the_money":11},"FTXL  261016C00175000",86.7,90.1,0.999998,-0.000008,0.000005,0.066699,{"contract_symbol":260,"symbol":260,"bid":202,"ask":207,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":218,"implied_volatility":218,"delta":202,"gamma":202,"theta":202,"vega":202,"rho":202,"in_the_money":74},"FTXL  261016P00175000",{"strike":262,"call":263,"put":271,"callItm":11,"putItm":74,"isAtm":74},180,{"contract_symbol":264,"symbol":264,"bid":28,"ask":265,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":203,"implied_volatility":203,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":11},"FTXL  261016C00180000",85.1,0.999992,0.000002,-0.000033,0.00002,0.068604,{"contract_symbol":272,"symbol":272,"bid":202,"ask":273,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":218,"implied_volatility":218,"delta":202,"gamma":202,"theta":202,"vega":202,"rho":202,"in_the_money":74},"FTXL  261016P00180000",1.3,{"strike":275,"call":276,"put":285,"callItm":11,"putItm":74,"isAtm":74},192,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":225,"implied_volatility":225,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":11},"FTXL  261016C00192000",69.8,73.2,0.99987,0.000021,-0.000435,0.000263,0.073166,{"contract_symbol":286,"symbol":286,"bid":202,"ask":273,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":218,"implied_volatility":218,"delta":256,"gamma":267,"theta":287,"vega":288,"rho":289,"in_the_money":74},"FTXL  261016P00192000",-0.000026,0.000019,-0.000001,{"strike":291,"call":292,"put":301,"callItm":11,"putItm":74,"isAtm":74},193,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":203,"implied_volatility":203,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":11},"FTXL  261016C00193000",69,72.2,0.9998,0.000031,-0.000659,0.000393,0.073539,{"contract_symbol":302,"symbol":302,"bid":202,"ask":273,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":218,"implied_volatility":218,"delta":303,"gamma":267,"theta":304,"vega":305,"rho":289,"in_the_money":74},"FTXL  261016P00193000",-0.000011,-0.000035,0.000025,{"strike":307,"call":308,"put":317,"callItm":11,"putItm":74,"isAtm":74},194,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":203,"implied_volatility":203,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":11},"FTXL  261016C00194000",68,71.2,0.999752,0.000038,-0.000805,0.000479,0.073916,{"contract_symbol":318,"symbol":318,"bid":202,"ask":273,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":218,"implied_volatility":218,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":244,"in_the_money":74},"FTXL  261016P00194000",-0.000015,0.000003,-0.000047,0.000034,{"strike":324,"call":325,"put":334,"callItm":11,"putItm":74,"isAtm":74},195,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":225,"implied_volatility":225,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":11},"FTXL  261016C00195000",66.8,70.2,0.999748,0.000039,-0.000804,0.000486,0.074297,{"contract_symbol":335,"symbol":335,"bid":202,"ask":273,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":218,"implied_volatility":218,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":244,"in_the_money":74},"FTXL  261016P00195000",-0.00002,0.000004,-0.000062,0.000045,{"strike":341,"call":342,"put":351,"callItm":11,"putItm":74,"isAtm":74},196,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":203,"implied_volatility":203,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":11},"FTXL  261016C00196000",66.1,69.2,0.999625,0.000056,-0.001183,0.000705,0.074665,{"contract_symbol":352,"symbol":352,"bid":202,"ask":273,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":218,"implied_volatility":218,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":74},"FTXL  261016P00196000",-0.000027,0.000006,-0.000082,0.000059,-0.000003,{"strike":359,"call":360,"put":369,"callItm":11,"putItm":74,"isAtm":74},197,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":203,"implied_volatility":203,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":11},"FTXL  261016C00197000",64.8,68.2,0.999542,0.000068,-0.001425,0.000849,0.075037,{"contract_symbol":370,"symbol":370,"bid":202,"ask":273,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":218,"implied_volatility":218,"delta":304,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":74},"FTXL  261016P00197000",0.000007,-0.000108,0.000077,-0.000004,{"strike":376,"call":377,"put":386,"callItm":11,"putItm":74,"isAtm":74},198,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":203,"implied_volatility":203,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":11},"FTXL  261016C00198000",63.7,67.4,0.999442,0.000081,-0.00171,0.001019,0.075408,{"contract_symbol":387,"symbol":387,"bid":202,"ask":388,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":208,"implied_volatility":208,"delta":321,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":74},"FTXL  261016P00198000",1.35,0.00001,-0.00014,0.0001,-0.000005,{"strike":394,"call":395,"put":404,"callItm":11,"putItm":74,"isAtm":74},199,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":203,"implied_volatility":203,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":11},"FTXL  261016C00199000",62.8,66.4,0.999323,0.000097,-0.002045,0.001218,0.075777,{"contract_symbol":405,"symbol":405,"bid":202,"ask":388,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":218,"implied_volatility":218,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":74},"FTXL  261016P00199000",-0.000061,0.000012,-0.000181,0.00013,-0.000006,{"strike":412,"call":413,"put":422,"callItm":11,"putItm":74,"isAtm":74},200,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":225,"implied_volatility":225,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":11},"FTXL  261016C00200000",61.8,65.2,0.999306,0.000101,-0.00206,0.001246,0.076156,{"contract_symbol":423,"symbol":423,"bid":202,"ask":388,"last":424,"change":202,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":208,"implied_volatility":208,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":256,"in_the_money":74},"FTXL  261016P00200000",2.72,-0.00008,0.000016,-0.000233,0.000167,{"strike":430,"call":431,"put":440,"callItm":11,"putItm":74,"isAtm":74},205,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":203,"implied_volatility":203,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":11},"FTXL  261016C00205000",56.8,60.2,0.998004,0.000261,-0.005504,0.003279,0.077926,{"contract_symbol":441,"symbol":441,"bid":202,"ask":388,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":218,"implied_volatility":218,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":74},"FTXL  261016P00205000",-0.000282,0.000052,-0.000755,0.000541,-0.000029,{"strike":448,"call":449,"put":460,"callItm":11,"putItm":74,"isAtm":74},210,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":453,"change":202,"changePercent":9,"volume":202,"openInterest":454,"open_interest":454,"iv":225,"implied_volatility":225,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":11},"FTXL  261016C00210000",52.1,55.3,27.54,2,0.996025,0.000494,-0.010091,0.006106,0.079626,{"contract_symbol":461,"symbol":461,"bid":202,"ask":462,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":218,"implied_volatility":218,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":74},"FTXL  261016P00210000",1.4,-0.000873,0.000148,-0.002148,0.00154,-0.00009,{"strike":469,"call":470,"put":478,"callItm":11,"putItm":74,"isAtm":74},215,{"contract_symbol":471,"symbol":471,"bid":185,"ask":472,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":203,"implied_volatility":203,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":11},"FTXL  261016C00215000",50.3,0.990784,0.001025,-0.021588,0.012862,0.080983,{"contract_symbol":479,"symbol":479,"bid":202,"ask":480,"last":38,"change":202,"changePercent":9,"volume":202,"openInterest":45,"open_interest":45,"iv":218,"implied_volatility":218,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":74},"FTXL  261016P00215000",1.45,-0.002402,0.000372,-0.005409,0.003879,-0.000249,{"strike":487,"call":488,"put":497,"callItm":11,"putItm":74,"isAtm":74},220,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":203,"implied_volatility":203,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":11},"FTXL  261016C00220000",42,45.4,0.982348,0.001798,-0.037874,0.022564,0.082004,{"contract_symbol":498,"symbol":498,"bid":202,"ask":480,"last":499,"change":202,"changePercent":9,"volume":202,"openInterest":500,"open_interest":500,"iv":218,"implied_volatility":218,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":74},"FTXL  261016P00220000",4.83,11,-0.005925,0.000836,-0.012151,0.008714,-0.000614,{"strike":507,"call":508,"put":517,"callItm":11,"putItm":74,"isAtm":74},225,{"contract_symbol":509,"symbol":509,"bid":510,"ask":511,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":203,"implied_volatility":203,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":11},"FTXL  261016C00225000",37.1,40.5,0.968453,0.002929,-0.061707,0.036763,0.082447,{"contract_symbol":518,"symbol":518,"bid":202,"ask":519,"last":520,"change":202,"changePercent":9,"volume":202,"openInterest":521,"open_interest":521,"iv":208,"implied_volatility":208,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":74},"FTXL  261016P00225000",1.55,1.94,3,-0.013208,0.001687,-0.024528,0.017589,-0.001373,{"strike":528,"call":529,"put":538,"callItm":11,"putItm":74,"isAtm":74},230,{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":65,"change":202,"changePercent":9,"volume":202,"openInterest":454,"open_interest":454,"iv":203,"implied_volatility":203,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":11},"FTXL  261016C00230000",32.2,35.6,0.947128,0.004452,-0.093795,0.05588,0.0821,{"contract_symbol":539,"symbol":539,"bid":202,"ask":540,"last":541,"change":202,"changePercent":9,"volume":202,"openInterest":542,"open_interest":542,"iv":218,"implied_volatility":218,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":74},"FTXL  261016P00230000",1.7,1.2,6,-0.026795,0.003078,-0.044762,0.0321,-0.002792,{"strike":549,"call":550,"put":559,"callItm":11,"putItm":74,"isAtm":74},235,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":225,"implied_volatility":225,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":11},"FTXL  261016C00235000",27.7,30.8,0.919553,0.00626,-0.127876,0.077375,0.081084,{"contract_symbol":560,"symbol":560,"bid":202,"ask":561,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":208,"implied_volatility":208,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":74},"FTXL  261016P00235000",1.85,-0.049847,0.005113,-0.074357,0.053322,-0.005208,{"strike":568,"call":569,"put":580,"callItm":11,"putItm":74,"isAtm":74},240,{"contract_symbol":570,"symbol":570,"bid":571,"ask":572,"last":573,"change":202,"changePercent":9,"volume":202,"openInterest":454,"open_interest":454,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":11},"FTXL  261016C00240000",22.8,26.1,9.5,0.4311,0.89262,0.008272,-0.148294,0.095779,0.080153,{"contract_symbol":581,"symbol":581,"bid":202,"ask":582,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":583,"implied_volatility":583,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":74},"FTXL  261016P00240000",2.2,0.347,-0.063885,0.006957,-0.080796,0.064836,-0.00666,{"strike":590,"call":591,"put":601,"callItm":11,"putItm":74,"isAtm":74},245,{"contract_symbol":592,"symbol":592,"bid":593,"ask":594,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":11},"FTXL  261016C00245000",18.4,21.6,0.4004,0.856713,0.010896,-0.168516,0.117183,0.07828,{"contract_symbol":602,"symbol":602,"bid":603,"ask":604,"last":605,"change":202,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":606,"implied_volatility":606,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":74},"FTXL  261016P00245000",0.65,2.65,7.65,0.3549,-0.116478,0.010649,-0.129402,0.101515,-0.012197,{"strike":51,"call":613,"put":624,"callItm":11,"putItm":74,"isAtm":74},{"contract_symbol":614,"symbol":614,"bid":615,"ask":616,"last":617,"change":202,"changePercent":9,"volume":202,"openInterest":500,"open_interest":500,"iv":618,"implied_volatility":618,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":11},"FTXL  261016C00250000",14.3,17.4,10.5,0.3806,0.800998,0.01415,-0.197755,0.14466,0.074285,{"contract_symbol":625,"symbol":625,"bid":480,"ask":626,"last":627,"change":202,"changePercent":9,"volume":202,"openInterest":628,"open_interest":628,"iv":629,"implied_volatility":629,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":74},"FTXL  261016P00250000",3.5,7.8,28,0.3656,-0.190269,0.014334,-0.184837,0.140764,-0.020034,{"strike":636,"call":637,"put":647,"callItm":11,"putItm":74,"isAtm":74},255,{"contract_symbol":638,"symbol":638,"bid":639,"ask":640,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":641,"implied_volatility":641,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":11},"FTXL  261016C00255000",10.9,13.5,0.3691,0.723901,0.017478,-0.229695,0.173272,0.067966,{"contract_symbol":648,"symbol":648,"bid":649,"ask":650,"last":651,"change":652,"changePercent":9,"volume":45,"openInterest":454,"open_interest":454,"iv":653,"implied_volatility":653,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":74},"FTXL  261016P00255000",2.35,4.7,3.88,-5.9,0.3499,-0.266582,0.018116,-0.213995,0.17027,-0.028136,{"strike":660,"call":661,"put":673,"callItm":11,"putItm":74,"isAtm":74},260,{"contract_symbol":662,"symbol":662,"bid":663,"ask":664,"last":665,"change":202,"changePercent":9,"volume":202,"openInterest":666,"open_interest":666,"iv":667,"implied_volatility":667,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":11},"FTXL  261016C00260000",8,10.3,4.4,9,0.3634,0.628901,0.020067,-0.255655,0.195872,0.059636,{"contract_symbol":674,"symbol":674,"bid":675,"ask":676,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":677,"implied_volatility":677,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":74},"FTXL  261016P00260000",4.1,6.2,0.328,-0.360503,0.022015,-0.228568,0.193988,-0.038126,{"strike":684,"call":685,"put":696,"callItm":74,"putItm":11,"isAtm":11},265,{"contract_symbol":686,"symbol":686,"bid":687,"ask":688,"last":689,"change":202,"changePercent":9,"volume":202,"openInterest":521,"open_interest":521,"iv":690,"implied_volatility":690,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":74},"FTXL  261016C00265000",5.4,7.6,3.8,0.3608,0.524072,0.021298,-0.267428,0.206384,0.050096,{"contract_symbol":697,"symbol":697,"bid":676,"ask":698,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":699,"implied_volatility":699,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":11},"FTXL  261016P00265000",8.6,0.3182,-0.476243,0.024148,-0.235889,0.206394,-0.050603,{"strike":706,"call":707,"put":717,"callItm":74,"putItm":11,"isAtm":74},270,{"contract_symbol":708,"symbol":708,"bid":709,"ask":710,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":711,"implied_volatility":711,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":74},"FTXL  261016C00270000",3.4,5.5,0.3512,0.41587,0.021427,-0.255013,0.202146,0.040066,{"contract_symbol":718,"symbol":718,"bid":719,"ask":720,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":721,"implied_volatility":721,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":11},"FTXL  261016P00270000",9.2,11.6,0.3105,-0.598263,0.024038,-0.223528,0.200457,-0.063959,{"strike":728,"call":729,"put":739,"callItm":74,"putItm":11,"isAtm":74},275,{"contract_symbol":730,"symbol":730,"bid":454,"ask":731,"last":732,"change":202,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":733,"implied_volatility":733,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":74},"FTXL  261016C00275000",4,3.02,0.3554,0.317871,0.019362,-0.235909,0.18482,0.030768,{"contract_symbol":740,"symbol":740,"bid":741,"ask":742,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":743,"implied_volatility":743,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":11},"FTXL  261016P00275000",12.7,15.7,0.3093,-0.710154,0.021346,-0.197054,0.177362,-0.076563,{"strike":750,"call":751,"put":761,"callItm":74,"putItm":11,"isAtm":74},280,{"contract_symbol":752,"symbol":752,"bid":66,"ask":753,"last":754,"change":202,"changePercent":9,"volume":202,"openInterest":45,"open_interest":45,"iv":755,"implied_volatility":755,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":74},"FTXL  261016C00280000",2.95,1.8,0.3526,0.22977,0.016605,-0.199213,0.157284,0.022349,{"contract_symbol":762,"symbol":762,"bid":763,"ask":764,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":765,"implied_volatility":765,"delta":766,"gamma":767,"theta":768,"vega":769,"rho":770,"in_the_money":11},"FTXL  261016P00280000",16.6,19.8,0.3143,-0.798887,0.017242,-0.164364,0.145581,-0.087049,{"strike":772,"call":773,"put":783,"callItm":74,"putItm":11,"isAtm":74},285,{"contract_symbol":774,"symbol":774,"bid":202,"ask":775,"last":776,"change":202,"changePercent":9,"volume":202,"openInterest":666,"open_interest":666,"iv":777,"implied_volatility":777,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":74},"FTXL  261016C00285000",2.3,0.55,0.3206,0.135061,0.01307,-0.129625,0.112561,0.013245,{"contract_symbol":784,"symbol":784,"bid":785,"ask":786,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":787,"implied_volatility":787,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":11},"FTXL  261016P00285000",20.9,24.2,0.3097,-0.873667,0.012921,-0.119552,0.107481,-0.096217,{"strike":794,"call":795,"put":804,"callItm":74,"putItm":11,"isAtm":74},290,{"contract_symbol":796,"symbol":796,"bid":202,"ask":462,"last":797,"change":202,"changePercent":9,"volume":202,"openInterest":731,"open_interest":731,"iv":798,"implied_volatility":798,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":74},"FTXL  261016C00290000",0.1,0.2968,0.067287,0.008467,-0.071953,0.067498,0.006639,{"contract_symbol":805,"symbol":805,"bid":806,"ask":807,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":808,"implied_volatility":808,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":11},"FTXL  261016P00290000",25.4,28.9,0.2902,-0.937174,0.008209,-0.066712,0.063998,-0.104327,{"strike":815,"call":816,"put":823,"callItm":74,"putItm":11,"isAtm":74},295,{"contract_symbol":817,"symbol":817,"bid":202,"ask":540,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":798,"implied_volatility":798,"delta":818,"gamma":819,"theta":820,"vega":821,"rho":822,"in_the_money":74},"FTXL  261016C00295000",0.03662,0.005213,-0.044303,0.04156,0.003621,{"contract_symbol":824,"symbol":824,"bid":825,"ask":826,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":827,"implied_volatility":827,"delta":828,"gamma":829,"theta":830,"vega":831,"rho":832,"in_the_money":11},"FTXL  261016P00295000",30.2,33.7,0.3013,-0.9611,0.005394,-0.04725,0.04366,-0.108592,{"strike":834,"call":835,"put":843,"callItm":74,"putItm":11,"isAtm":74},300,{"contract_symbol":836,"symbol":836,"bid":202,"ask":837,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":798,"implied_volatility":798,"delta":838,"gamma":839,"theta":840,"vega":841,"rho":842,"in_the_money":74},"FTXL  261016C00300000",1.5,0.018699,0.002973,-0.025264,0.0237,0.001853,{"contract_symbol":844,"symbol":844,"bid":845,"ask":846,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":827,"implied_volatility":827,"delta":847,"gamma":848,"theta":849,"vega":850,"rho":851,"in_the_money":11},"FTXL  261016P00300000",35.1,38.6,-0.979784,0.003129,-0.027406,0.025323,-0.11234,"2026-10-04T16:52:10.912522+00:00"]