[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GLW":3,"homepage-market-summary":35,"stock-options-GLW":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GLW","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},"Corning Incorporated","NYSE",null,"DRAWING & INSULATING OF NONFERROUS WIRE","Corning is a provider of glass, ceramics, and optical fiber across six distinct end markets. Corning's largest segments by revenue are display glass for TVs and optical fiber for telecom networks and data centers. It also provides cover glass for smartphones as well as filters and substrates and glass for cars, produces pharmaceutical glass, and produces polysilicon for solar panels. Corning is a US producer and is vertically integrated across its products and markets.","67,200","Corning, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.6821,1.12,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},164.19,164,165.14,159.501,160.42,3.77,2.35,7428630.973709,133415,163.597,271.78,77.39,10767247.848285632,44.7,11278,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":188,"strikes":267,"updated_at":1672,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",5,"261009",0.7,{"total_volume":186,"total_open_interest":187,"put_call_ratio":43,"implied_volatility":184},9710,17101,[189,190,195,199,203,207,211,215,219,223,227,231,235,239,243,247,251,255,259,263],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",12,"261016",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",19,"261023",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",26,"261030",{"date":204,"label":204,"type":181,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",33,"261106",{"date":208,"label":208,"type":181,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",40,"261113",{"date":212,"label":212,"type":192,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",47,"261120",{"date":216,"label":216,"type":192,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",75,"261218",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",103,"270115",{"date":224,"label":224,"type":192,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-02-19",138,"270219",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-03-19",166,"270319",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-04-16",194,"270416",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-05-21",229,"270521",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2027-06-17",256,"270617",{"date":244,"label":244,"type":192,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2027-09-17",348,"270917",{"date":248,"label":248,"type":192,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2027-12-17",439,"271217",{"date":252,"label":252,"type":192,"days_to_expiration":253,"dte":253,"compact":254,"implied_volatility":9},"2028-01-21",474,"280121",{"date":256,"label":256,"type":192,"days_to_expiration":257,"dte":257,"compact":258,"implied_volatility":9},"2028-03-17",530,"280317",{"date":260,"label":260,"type":192,"days_to_expiration":261,"dte":261,"compact":262,"implied_volatility":9},"2028-06-16",621,"280616",{"date":264,"label":264,"type":192,"days_to_expiration":265,"dte":265,"compact":266,"implied_volatility":9},"2029-01-19",838,"290119",[268,281,295,308,326,344,364,387,407,430,456,481,503,525,547,573,595,616,638,660,683,707,730,753,776,801,826,853,880,904,932,959,982,1007,1031,1059,1086,1116,1145,1173,1201,1228,1254,1281,1308,1336,1361,1385,1407,1430,1451,1473,1494,1516,1537,1558,1578,1600,1620,1637,1654],{"strike":217,"call":269,"put":277,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":274,"implied_volatility":274,"delta":51,"gamma":273,"theta":275,"vega":273,"rho":276,"in_the_money":44},"GLW   261009C00075000",87.5,90.55,0,1.0953,-0.000001,0.014042,{"contract_symbol":278,"symbol":278,"bid":273,"ask":279,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":280,"implied_volatility":280,"delta":273,"gamma":273,"theta":273,"vega":273,"rho":273,"in_the_money":14},"GLW   261009P00075000",2.13,1.0257,{"strike":282,"call":283,"put":291,"callItm":44,"putItm":14,"isAtm":14},80,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":274,"implied_volatility":274,"delta":287,"gamma":273,"theta":288,"vega":289,"rho":290,"in_the_money":44},"GLW   261009C00080000",82.7,85.6,0.999999,-0.000005,0.000001,0.014978,{"contract_symbol":292,"symbol":292,"bid":273,"ask":293,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":294,"implied_volatility":294,"delta":273,"gamma":273,"theta":275,"vega":273,"rho":273,"in_the_money":14},"GLW   261009P00080000",0.55,1.0259,{"strike":296,"call":297,"put":305,"callItm":44,"putItm":14,"isAtm":14},85,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":274,"implied_volatility":274,"delta":301,"gamma":289,"theta":302,"vega":303,"rho":304,"in_the_money":44},"GLW   261009C00085000",78,80.6,0.999996,-0.000031,0.000004,0.015914,{"contract_symbol":306,"symbol":306,"bid":273,"ask":279,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":294,"implied_volatility":294,"delta":275,"gamma":273,"theta":307,"vega":289,"rho":273,"in_the_money":14},"GLW   261009P00085000",-0.000007,{"strike":309,"call":310,"put":321,"callItm":44,"putItm":14,"isAtm":14},90,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":314,"change":273,"changePercent":9,"volume":273,"openInterest":51,"open_interest":51,"iv":315,"implied_volatility":315,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":44},"GLW   261009C00090000",72.7,75.6,61.24,1.3203,0.999703,0.000037,-0.002386,0.000247,0.016841,{"contract_symbol":322,"symbol":322,"bid":273,"ask":279,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":294,"implied_volatility":294,"delta":323,"gamma":289,"theta":324,"vega":325,"rho":273,"in_the_money":14},"GLW   261009P00090000",-0.000006,-0.000047,0.000006,{"strike":327,"call":328,"put":337,"callItm":44,"putItm":14,"isAtm":14},95,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":315,"implied_volatility":315,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":44},"GLW   261009C00095000",67.8,70.6,0.99914,0.000099,-0.006377,0.000661,0.017759,{"contract_symbol":338,"symbol":338,"bid":273,"ask":279,"last":339,"change":273,"changePercent":9,"volume":273,"openInterest":340,"open_interest":340,"iv":294,"implied_volatility":294,"delta":341,"gamma":325,"theta":342,"vega":343,"rho":275,"in_the_money":14},"GLW   261009P00095000",0.1,6,-0.000033,-0.000237,0.000032,{"strike":345,"call":346,"put":356,"callItm":44,"putItm":14,"isAtm":14},100,{"contract_symbol":347,"symbol":347,"bid":348,"ask":349,"last":350,"change":273,"changePercent":9,"volume":273,"openInterest":51,"open_interest":51,"iv":274,"implied_volatility":274,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":44},"GLW   261009C00100000",62.7,66.15,52.11,0.999666,0.00005,-0.002205,0.000275,0.018712,{"contract_symbol":357,"symbol":357,"bid":273,"ask":279,"last":358,"change":273,"changePercent":9,"volume":273,"openInterest":359,"open_interest":359,"iv":280,"implied_volatility":280,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":288,"in_the_money":14},"GLW   261009P00100000",0.05,34,-0.000145,0.000024,-0.00095,0.000127,{"strike":365,"call":366,"put":375,"callItm":44,"putItm":14,"isAtm":14},105,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":274,"implied_volatility":274,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":44},"GLW   261009C00105000",57.65,60.65,0.998954,0.000142,-0.006329,0.00079,0.019625,{"contract_symbol":376,"symbol":376,"bid":273,"ask":377,"last":378,"change":379,"changePercent":9,"volume":380,"openInterest":381,"open_interest":381,"iv":280,"implied_volatility":280,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":14},"GLW   261009P00105000",0.16,0.07,-0.09,2,21,-0.000527,0.000081,-0.003151,0.00042,-0.000017,{"strike":388,"call":389,"put":398,"callItm":44,"putItm":14,"isAtm":14},110,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":315,"implied_volatility":315,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":44},"GLW   261009C00110000",52.65,55.65,0.989917,0.000902,-0.058392,0.006049,0.020264,{"contract_symbol":399,"symbol":399,"bid":273,"ask":378,"last":378,"change":112,"changePercent":9,"volume":400,"openInterest":401,"open_interest":401,"iv":294,"implied_volatility":294,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":14},"GLW   261009P00110000",4,49,-0.001621,0.000227,-0.008852,0.00118,-0.000052,{"strike":408,"call":409,"put":419,"callItm":44,"putItm":14,"isAtm":14},115,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":413,"change":273,"changePercent":9,"volume":273,"openInterest":380,"open_interest":380,"iv":315,"implied_volatility":315,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":44},"GLW   261009C00115000",47.55,51.1,40.27,0.981108,0.001551,-0.100336,0.010393,0.020908,{"contract_symbol":420,"symbol":420,"bid":273,"ask":421,"last":422,"change":423,"changePercent":9,"volume":400,"openInterest":424,"open_interest":424,"iv":280,"implied_volatility":280,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":14},"GLW   261009P00115000",0.22,0.01,-0.28,180,-0.004298,0.000547,-0.021347,0.002846,-0.000139,{"strike":431,"call":432,"put":443,"callItm":44,"putItm":14,"isAtm":14},120,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":436,"change":273,"changePercent":9,"volume":273,"openInterest":400,"open_interest":400,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":44},"GLW   261009C00120000",42.55,45,32.36,1.0342,0.989458,0.001198,-0.047546,0.006288,0.022126,{"contract_symbol":444,"symbol":444,"bid":273,"ask":445,"last":446,"change":447,"changePercent":9,"volume":448,"openInterest":449,"open_interest":449,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":14},"GLW   261009P00120000",0.08,0.03,-0.03,53,322,0.9295,-0.005367,0.000735,-0.023583,0.00347,-0.000172,{"strike":457,"call":458,"put":469,"callItm":44,"putItm":14,"isAtm":14},125,{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":462,"change":273,"changePercent":9,"volume":273,"openInterest":51,"open_interest":51,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":44},"GLW   261009C00125000",37.55,41.45,22.27,1.0657,0.975157,0.002421,-0.102067,0.013099,0.022593,{"contract_symbol":470,"symbol":470,"bid":422,"ask":471,"last":422,"change":472,"changePercent":9,"volume":473,"openInterest":474,"open_interest":474,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":14},"GLW   261009P00125000",0.26,-0.06,77,455,0.8327,-0.006653,0.000993,-0.025556,0.004197,-0.000213,{"strike":482,"call":483,"put":493,"callItm":44,"putItm":14,"isAtm":14},127,{"contract_symbol":484,"symbol":484,"bid":485,"ask":486,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":44},"GLW   261009C00127000",35.6,39.2,0.9208,0.983173,0.002014,-0.063394,0.009416,0.023235,{"contract_symbol":494,"symbol":494,"bid":422,"ask":495,"last":445,"change":9,"changePercent":9,"volume":496,"openInterest":273,"open_interest":273,"iv":497,"implied_volatility":497,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":14},"GLW   261009P00127000",0.28,3,0.7939,-0.007246,0.001123,-0.026277,0.004527,-0.000232,{"strike":504,"call":505,"put":515,"callItm":44,"putItm":14,"isAtm":14},128,{"contract_symbol":506,"symbol":506,"bid":507,"ask":508,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":44},"GLW   261009C00128000",35.05,37.65,0.9944,0.972504,0.002825,-0.103673,0.014258,0.023071,{"contract_symbol":516,"symbol":516,"bid":422,"ask":445,"last":517,"change":9,"changePercent":9,"volume":518,"openInterest":273,"open_interest":273,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":14},"GLW   261009P00128000",0.02,57,0.7746,-0.007564,0.001196,-0.026623,0.004701,-0.000242,{"strike":526,"call":527,"put":537,"callItm":44,"putItm":14,"isAtm":14},129,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":44},"GLW   261009C00129000",33.6,37.15,0.887,0.980847,0.002335,-0.0682,0.010515,0.023535,{"contract_symbol":538,"symbol":538,"bid":422,"ask":539,"last":539,"change":273,"changePercent":9,"volume":182,"openInterest":540,"open_interest":540,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":14},"GLW   261009P00129000",0.09,7,0.755,-0.007885,0.001272,-0.026918,0.004876,-0.000252,{"strike":548,"call":549,"put":561,"callItm":44,"putItm":14,"isAtm":14},130,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":553,"change":273,"changePercent":9,"volume":273,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":44},"GLW   261009C00130000",32.75,36.4,22.3,17,0.8711,0.979443,0.002525,-0.071123,0.011166,0.023677,{"contract_symbol":562,"symbol":562,"bid":422,"ask":378,"last":563,"change":564,"changePercent":9,"volume":565,"openInterest":566,"open_interest":566,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":14},"GLW   261009P00130000",0.04,-0.05,392,458,0.7357,-0.008236,0.001357,-0.027251,0.005066,-0.000263,{"strike":574,"call":575,"put":585,"callItm":44,"putItm":14,"isAtm":14},131,{"contract_symbol":576,"symbol":576,"bid":577,"ask":578,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":579,"implied_volatility":579,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":44},"GLW   261009C00131000",32.1,34.65,0.9321,0.968331,0.003388,-0.109269,0.016033,0.0235,{"contract_symbol":586,"symbol":586,"bid":273,"ask":377,"last":563,"change":587,"changePercent":9,"volume":588,"openInterest":193,"open_interest":193,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":14},"GLW   261009P00131000",-0.22,30,0.7178,-0.008717,0.001461,-0.027948,0.005325,-0.000278,{"strike":596,"call":597,"put":607,"callItm":44,"putItm":14,"isAtm":14},132,{"contract_symbol":598,"symbol":598,"bid":599,"ask":600,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":44},"GLW   261009C00132000",30.6,34.2,0.911,0.966812,0.003604,-0.111003,0.016665,0.023639,{"contract_symbol":608,"symbol":608,"bid":517,"ask":147,"last":446,"change":609,"changePercent":9,"volume":380,"openInterest":540,"open_interest":540,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":14},"GLW   261009P00132000",-0.2,0.7007,-0.009294,0.001584,-0.02886,0.005633,-0.000296,{"strike":617,"call":618,"put":628,"callItm":44,"putItm":14,"isAtm":14},133,{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":44},"GLW   261009C00133000",29.8,32.7,0.8311,0.973476,0.00328,-0.084084,0.013837,0.024047,{"contract_symbol":629,"symbol":629,"bid":422,"ask":630,"last":446,"change":631,"changePercent":9,"volume":193,"openInterest":381,"open_interest":381,"iv":632,"implied_volatility":632,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":14},"GLW   261009P00133000",0.11,-0.27,0.6838,-0.009932,0.00172,-0.029846,0.005969,-0.000316,{"strike":639,"call":640,"put":650,"callItm":44,"putItm":14,"isAtm":14},134,{"contract_symbol":641,"symbol":641,"bid":642,"ask":643,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":644,"implied_volatility":644,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":44},"GLW   261009C00134000",29.15,31.7,0.8683,0.963568,0.004082,-0.114216,0.017991,0.02391,{"contract_symbol":651,"symbol":651,"bid":422,"ask":539,"last":378,"change":652,"changePercent":9,"volume":653,"openInterest":309,"open_interest":309,"iv":654,"implied_volatility":654,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":14},"GLW   261009P00134000",-0.16,14,0.667,-0.010633,0.001871,-0.030896,0.006335,-0.000338,{"strike":661,"call":662,"put":673,"callItm":44,"putItm":14,"isAtm":14},135,{"contract_symbol":663,"symbol":663,"bid":664,"ask":665,"last":666,"change":273,"changePercent":9,"volume":273,"openInterest":400,"open_interest":400,"iv":667,"implied_volatility":667,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":44},"GLW   261009C00135000",27.9,31.25,18.72,0.8041,0.968568,0.003904,-0.093678,0.015934,0.024264,{"contract_symbol":674,"symbol":674,"bid":358,"ask":630,"last":358,"change":675,"changePercent":9,"volume":233,"openInterest":676,"open_interest":676,"iv":677,"implied_volatility":677,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":14},"GLW   261009P00135000",-0.13,1023,0.6592,-0.012318,0.002151,-0.034695,0.007199,-0.000392,{"strike":684,"call":685,"put":696,"callItm":44,"putItm":14,"isAtm":14},136,{"contract_symbol":686,"symbol":686,"bid":687,"ask":688,"last":689,"change":273,"changePercent":9,"volume":273,"openInterest":51,"open_interest":51,"iv":690,"implied_volatility":690,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":44},"GLW   261009C00136000",26.6,30.45,17.99,0.8248,0.960009,0.004636,-0.117071,0.019412,0.024172,{"contract_symbol":697,"symbol":697,"bid":358,"ask":698,"last":445,"change":699,"changePercent":9,"volume":700,"openInterest":457,"open_interest":457,"iv":701,"implied_volatility":701,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":14},"GLW   261009P00136000",0.15,-0.1,8,0.6606,-0.015356,0.002596,-0.042051,0.008706,-0.000489,{"strike":708,"call":709,"put":720,"callItm":44,"putItm":14,"isAtm":14},137,{"contract_symbol":710,"symbol":710,"bid":711,"ask":712,"last":713,"change":273,"changePercent":9,"volume":273,"openInterest":380,"open_interest":380,"iv":714,"implied_volatility":714,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":44},"GLW   261009C00137000",25.85,28.45,21.99,0.7735,0.963304,0.004609,-0.102358,0.018098,0.02447,{"contract_symbol":721,"symbol":721,"bid":273,"ask":698,"last":339,"change":722,"changePercent":9,"volume":723,"openInterest":299,"open_interest":299,"iv":724,"implied_volatility":724,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":14},"GLW   261009P00137000",-0.18,28,0.6563,-0.018187,0.00302,-0.048284,0.010062,-0.00058,{"strike":225,"call":731,"put":743,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":732,"symbol":732,"bid":733,"ask":734,"last":735,"change":736,"changePercent":9,"volume":380,"openInterest":400,"open_interest":400,"iv":737,"implied_volatility":737,"delta":738,"gamma":739,"theta":740,"vega":741,"rho":742,"in_the_money":44},"GLW   261009C00138000",24.65,27.35,25.99,9.19,0.7576,0.960439,0.005004,-0.106581,0.019242,0.024565,{"contract_symbol":744,"symbol":744,"bid":273,"ask":745,"last":746,"change":379,"changePercent":9,"volume":381,"openInterest":299,"open_interest":299,"iv":747,"implied_volatility":747,"delta":748,"gamma":749,"theta":750,"vega":751,"rho":752,"in_the_money":14},"GLW   261009P00138000",0.33,0.12,0.6512,-0.021336,0.003486,-0.054862,0.011523,-0.00068,{"strike":754,"call":755,"put":767,"callItm":44,"putItm":14,"isAtm":14},139,{"contract_symbol":756,"symbol":756,"bid":757,"ask":758,"last":759,"change":760,"changePercent":9,"volume":380,"openInterest":380,"open_interest":380,"iv":761,"implied_volatility":761,"delta":762,"gamma":763,"theta":764,"vega":765,"rho":766,"in_the_money":44},"GLW   261009C00139000",24.2,27.3,25.18,5.37,0.7689,0.951823,0.005779,-0.126822,0.022558,0.024472,{"contract_symbol":768,"symbol":768,"bid":422,"ask":471,"last":539,"change":769,"changePercent":9,"volume":327,"openInterest":435,"open_interest":435,"iv":770,"implied_volatility":770,"delta":771,"gamma":772,"theta":773,"vega":774,"rho":775,"in_the_money":14},"GLW   261009P00139000",-0.17,0.642,-0.02429,0.003944,-0.060341,0.012854,-0.000774,{"strike":777,"call":778,"put":789,"callItm":44,"putItm":14,"isAtm":14},140,{"contract_symbol":779,"symbol":779,"bid":780,"ask":201,"last":71,"change":781,"changePercent":9,"volume":496,"openInterest":782,"open_interest":782,"iv":783,"implied_volatility":783,"delta":784,"gamma":785,"theta":786,"vega":787,"rho":788,"in_the_money":44},"GLW   261009C00140000",23.05,9.17,282,0.7666,0.945095,0.006431,-0.140301,0.025029,0.024441,{"contract_symbol":790,"symbol":790,"bid":358,"ask":791,"last":792,"change":793,"changePercent":9,"volume":431,"openInterest":794,"open_interest":794,"iv":795,"implied_volatility":795,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":800,"in_the_money":14},"GLW   261009P00140000",0.44,0.13,-0.26,967,0.632,-0.027464,0.00444,-0.065822,0.014245,-0.000876,{"strike":802,"call":803,"put":815,"callItm":44,"putItm":14,"isAtm":14},141,{"contract_symbol":804,"symbol":804,"bid":805,"ask":806,"last":807,"change":808,"changePercent":9,"volume":193,"openInterest":554,"open_interest":554,"iv":809,"implied_volatility":809,"delta":810,"gamma":811,"theta":812,"vega":813,"rho":814,"in_the_money":44},"GLW   261009C00141000",21.7,25.05,22.8,3.57,0.7428,0.942598,0.006874,-0.140796,0.025923,0.02455,{"contract_symbol":816,"symbol":816,"bid":273,"ask":817,"last":818,"change":587,"changePercent":9,"volume":723,"openInterest":819,"open_interest":819,"iv":820,"implied_volatility":820,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":14},"GLW   261009P00141000",0.5,0.19,68,0.6204,-0.030748,0.004969,-0.07097,0.015646,-0.00098,{"strike":827,"call":828,"put":841,"callItm":44,"putItm":14,"isAtm":14},142,{"contract_symbol":829,"symbol":829,"bid":830,"ask":831,"last":832,"change":833,"changePercent":9,"volume":834,"openInterest":408,"open_interest":408,"iv":835,"implied_volatility":835,"delta":836,"gamma":837,"theta":838,"vega":839,"rho":840,"in_the_money":44},"GLW   261009C00142000",21.45,23.9,21.83,3.9,15,0.7553,0.931125,0.007792,-0.164997,0.029876,0.024362,{"contract_symbol":842,"symbol":842,"bid":792,"ask":843,"last":818,"change":844,"changePercent":9,"volume":845,"openInterest":846,"open_interest":846,"iv":847,"implied_volatility":847,"delta":848,"gamma":849,"theta":850,"vega":851,"rho":852,"in_the_money":14},"GLW   261009P00142000",0.3,-0.3,29,147,0.608,-0.034275,0.005545,-0.076069,0.017113,-0.001092,{"strike":854,"call":855,"put":867,"callItm":44,"putItm":14,"isAtm":14},143,{"contract_symbol":856,"symbol":856,"bid":857,"ask":780,"last":858,"change":859,"changePercent":9,"volume":496,"openInterest":860,"open_interest":860,"iv":861,"implied_volatility":861,"delta":862,"gamma":863,"theta":864,"vega":865,"rho":866,"in_the_money":44},"GLW   261009C00143000",20.45,20.77,3.74,118,0.7272,0.928832,0.0083,-0.162909,0.030639,0.024479,{"contract_symbol":868,"symbol":868,"bid":422,"ask":869,"last":870,"change":871,"changePercent":9,"volume":872,"openInterest":873,"open_interest":873,"iv":874,"implied_volatility":874,"delta":875,"gamma":876,"theta":877,"vega":878,"rho":879,"in_the_money":14},"GLW   261009P00143000",0.41,0.23,-0.32,27,291,0.5934,-0.03773,0.006146,-0.080321,0.018513,-0.001202,{"strike":881,"call":882,"put":894,"callItm":44,"putItm":14,"isAtm":14},144,{"contract_symbol":883,"symbol":883,"bid":884,"ask":885,"last":886,"change":887,"changePercent":9,"volume":380,"openInterest":834,"open_interest":834,"iv":888,"implied_volatility":888,"delta":889,"gamma":890,"theta":891,"vega":892,"rho":893,"in_the_money":44},"GLW   261009C00144000",18.8,22.65,20.31,7.06,0.7356,0.916564,0.009259,-0.185957,0.034574,0.024265,{"contract_symbol":895,"symbol":895,"bid":818,"ask":495,"last":421,"change":896,"changePercent":9,"volume":777,"openInterest":897,"open_interest":897,"iv":898,"implied_volatility":898,"delta":899,"gamma":900,"theta":901,"vega":902,"rho":903,"in_the_money":14},"GLW   261009P00144000",-0.48,97,0.5789,-0.041619,0.006823,-0.084867,0.020051,-0.001326,{"strike":905,"call":906,"put":919,"callItm":44,"putItm":14,"isAtm":14},145,{"contract_symbol":907,"symbol":907,"bid":908,"ask":909,"last":910,"change":911,"changePercent":9,"volume":213,"openInterest":912,"open_interest":912,"iv":913,"implied_volatility":913,"delta":914,"gamma":915,"theta":916,"vega":917,"rho":918,"in_the_money":44},"GLW   261009C00145000",18.7,21.4,19.6,4.63,539,0.7232,0.908955,0.010052,-0.195137,0.036902,0.024207,{"contract_symbol":920,"symbol":920,"bid":127,"ask":921,"last":922,"change":923,"changePercent":9,"volume":924,"openInterest":925,"open_interest":925,"iv":926,"implied_volatility":926,"delta":927,"gamma":928,"theta":929,"vega":930,"rho":931,"in_the_money":14},"GLW   261009P00145000",0.36,0.27,-0.45,239,921,0.5656,-0.046315,0.007613,-0.090383,0.021856,-0.001475,{"strike":933,"call":934,"put":946,"callItm":44,"putItm":14,"isAtm":14},146,{"contract_symbol":935,"symbol":935,"bid":936,"ask":937,"last":938,"change":939,"changePercent":9,"volume":340,"openInterest":380,"open_interest":380,"iv":940,"implied_volatility":940,"delta":941,"gamma":942,"theta":943,"vega":944,"rho":945,"in_the_money":44},"GLW   261009C00146000",16.9,20.75,19.1,5.3,0.6906,0.906593,0.010728,-0.189905,0.037609,0.024324,{"contract_symbol":947,"symbol":947,"bid":421,"ask":948,"last":949,"change":950,"changePercent":9,"volume":951,"openInterest":952,"open_interest":952,"iv":953,"implied_volatility":953,"delta":954,"gamma":955,"theta":956,"vega":957,"rho":958,"in_the_money":14},"GLW   261009P00146000",0.39,0.29,-0.47,92,272,0.555,-0.052411,0.008564,-0.097888,0.024125,-0.001669,{"strike":846,"call":960,"put":972,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":961,"symbol":961,"bid":962,"ask":963,"last":964,"change":182,"changePercent":9,"volume":965,"openInterest":182,"open_interest":182,"iv":966,"implied_volatility":966,"delta":967,"gamma":968,"theta":969,"vega":970,"rho":971,"in_the_money":44},"GLW   261009C00147000",15.9,19.65,17.52,13,0.6942,0.892864,0.011797,-0.210987,0.041569,0.024063,{"contract_symbol":973,"symbol":973,"bid":949,"ask":869,"last":147,"change":974,"changePercent":9,"volume":975,"openInterest":518,"open_interest":518,"iv":976,"implied_volatility":976,"delta":977,"gamma":978,"theta":979,"vega":980,"rho":981,"in_the_money":14},"GLW   261009P00147000",-0.59,31,0.5462,-0.059922,0.009671,-0.107071,0.026812,-0.001909,{"strike":983,"call":984,"put":995,"callItm":44,"putItm":14,"isAtm":14},148,{"contract_symbol":985,"symbol":985,"bid":986,"ask":987,"last":988,"change":989,"changePercent":9,"volume":400,"openInterest":400,"open_interest":400,"iv":677,"implied_volatility":677,"delta":990,"gamma":991,"theta":992,"vega":993,"rho":994,"in_the_money":44},"GLW   261009C00148000",15.45,18.6,16.57,3.29,0.890235,0.012642,-0.203869,0.042301,0.024173,{"contract_symbol":996,"symbol":996,"bid":495,"ask":293,"last":997,"change":998,"changePercent":9,"volume":999,"openInterest":1000,"open_interest":1000,"iv":1001,"implied_volatility":1001,"delta":1002,"gamma":1003,"theta":1004,"vega":1005,"rho":1006,"in_the_money":14},"GLW   261009P00148000",0.43,-0.62,101,93,0.5375,-0.068471,0.010901,-0.116874,0.029741,-0.002181,{"strike":1008,"call":1009,"put":1019,"callItm":44,"putItm":14,"isAtm":14},149,{"contract_symbol":1010,"symbol":1010,"bid":653,"ask":1011,"last":1012,"change":9,"changePercent":9,"volume":400,"openInterest":273,"open_interest":273,"iv":1013,"implied_volatility":1013,"delta":1014,"gamma":1015,"theta":1016,"vega":1017,"rho":1018,"in_the_money":44},"GLW   261009C00149000",17.95,16,0.6601,0.875264,0.013821,-0.223514,0.046312,0.023872,{"contract_symbol":1020,"symbol":1020,"bid":948,"ask":1021,"last":817,"change":1022,"changePercent":9,"volume":1023,"openInterest":1024,"open_interest":1024,"iv":1025,"implied_volatility":1025,"delta":1026,"gamma":1027,"theta":1028,"vega":1029,"rho":1030,"in_the_money":14},"GLW   261009P00149000",0.61,-0.72,38,267,0.5319,-0.079351,0.012329,-0.129471,0.03329,-0.002529,{"strike":1032,"call":1033,"put":1047,"callItm":44,"putItm":14,"isAtm":14},150,{"contract_symbol":1034,"symbol":1034,"bid":1035,"ask":1036,"last":1037,"change":1038,"changePercent":9,"volume":1039,"openInterest":1040,"open_interest":1040,"iv":1041,"implied_volatility":1041,"delta":1042,"gamma":1043,"theta":1044,"vega":1045,"rho":1046,"in_the_money":44},"GLW   261009C00150000",13.8,16.5,15.8,3.25,235,72,0.6419,0.865556,0.014971,-0.228929,0.04878,0.023748,{"contract_symbol":1048,"symbol":1048,"bid":817,"ask":1049,"last":1050,"change":1051,"changePercent":9,"volume":253,"openInterest":1052,"open_interest":1052,"iv":1053,"implied_volatility":1053,"delta":1054,"gamma":1055,"theta":1056,"vega":1057,"rho":1058,"in_the_money":14},"GLW   261009P00150000",0.63,0.57,-0.93,577,0.5226,-0.090181,0.013811,-0.140026,0.036642,-0.002875,{"strike":1060,"call":1061,"put":1073,"callItm":44,"putItm":14,"isAtm":14},152.5,{"contract_symbol":1062,"symbol":1062,"bid":1063,"ask":1064,"last":1065,"change":1066,"changePercent":9,"volume":700,"openInterest":1040,"open_interest":1040,"iv":1067,"implied_volatility":1067,"delta":1068,"gamma":1069,"theta":1070,"vega":1071,"rho":1072,"in_the_money":44},"GLW   261009C00152500",11.65,14.3,12.84,2.99,0.6118,0.831035,0.018286,-0.254054,0.056792,0.023101,{"contract_symbol":1074,"symbol":1074,"bid":1075,"ask":107,"last":1076,"change":1077,"changePercent":9,"volume":1078,"openInterest":1079,"open_interest":1079,"iv":1080,"implied_volatility":1080,"delta":1081,"gamma":1082,"theta":1083,"vega":1084,"rho":1085,"in_the_money":14},"GLW   261009P00152500",0.79,0.89,-1.26,304,170,0.5142,-0.13016,0.018277,-0.179336,0.047703,-0.004159,{"strike":1087,"call":1088,"put":1102,"callItm":44,"putItm":14,"isAtm":14},155,{"contract_symbol":1089,"symbol":1089,"bid":1090,"ask":1091,"last":1092,"change":1093,"changePercent":9,"volume":1094,"openInterest":1095,"open_interest":1095,"iv":1096,"implied_volatility":1096,"delta":1097,"gamma":1098,"theta":1099,"vega":1100,"rho":1101,"in_the_money":44},"GLW   261009C00155000",10.15,11.7,10.8,2.15,63,424,0.6019,0.780912,0.021783,-0.292884,0.066553,0.021934,{"contract_symbol":1103,"symbol":1103,"bid":1104,"ask":1105,"last":1106,"change":1107,"changePercent":9,"volume":1108,"openInterest":1109,"open_interest":1109,"iv":1110,"implied_volatility":1110,"delta":1111,"gamma":1112,"theta":1113,"vega":1114,"rho":1115,"in_the_money":14},"GLW   261009P00155000",1.21,1.39,1.33,-1.57,484,431,0.5085,-0.183086,0.023147,-0.222168,0.059753,-0.005866,{"strike":1117,"call":1118,"put":1131,"callItm":44,"putItm":14,"isAtm":14},157.5,{"contract_symbol":1119,"symbol":1119,"bid":1120,"ask":1121,"last":1122,"change":1123,"changePercent":9,"volume":401,"openInterest":1124,"open_interest":1124,"iv":1125,"implied_volatility":1125,"delta":1126,"gamma":1127,"theta":1128,"vega":1129,"rho":1130,"in_the_money":44},"GLW   261009C00157500",8.4,9.85,8.89,1.99,295,0.576,0.726904,0.025623,-0.315532,0.074921,0.020645,{"contract_symbol":1132,"symbol":1132,"bid":1133,"ask":1134,"last":1135,"change":1136,"changePercent":9,"volume":1137,"openInterest":1138,"open_interest":1138,"iv":1139,"implied_volatility":1139,"delta":1140,"gamma":1141,"theta":1142,"vega":1143,"rho":1144,"in_the_money":14},"GLW   261009P00157500",1.82,2.05,1.9,-1.93,165,182,0.5066,-0.249529,0.027811,-0.264951,0.071526,-0.008022,{"strike":1146,"call":1147,"put":1161,"callItm":44,"putItm":14,"isAtm":14},160,{"contract_symbol":1148,"symbol":1148,"bid":1149,"ask":1150,"last":1151,"change":1152,"changePercent":9,"volume":1153,"openInterest":1154,"open_interest":1154,"iv":1155,"implied_volatility":1155,"delta":1156,"gamma":1157,"theta":1158,"vega":1159,"rho":1160,"in_the_money":44},"GLW   261009C00160000",6.95,7.4,7.05,1.31,308,504,0.5474,0.663033,0.029608,-0.329262,0.08227,0.019031,{"contract_symbol":1162,"symbol":1162,"bid":1163,"ask":1164,"last":1164,"change":1165,"changePercent":9,"volume":1166,"openInterest":474,"open_interest":474,"iv":1167,"implied_volatility":1167,"delta":1168,"gamma":1169,"theta":1170,"vega":1171,"rho":1172,"in_the_money":14},"GLW   261009P00160000",2.56,2.78,-2.27,414,0.4943,-0.323366,0.032252,-0.292452,0.080923,-0.010425,{"strike":1174,"call":1175,"put":1187,"callItm":44,"putItm":14,"isAtm":44},162.5,{"contract_symbol":1176,"symbol":1176,"bid":1177,"ask":340,"last":1178,"change":1179,"changePercent":9,"volume":1180,"openInterest":424,"open_interest":424,"iv":1181,"implied_volatility":1181,"delta":1182,"gamma":1183,"theta":1184,"vega":1185,"rho":1186,"in_the_money":44},"GLW   261009C00162500",5.4,5.77,1.17,254,0.5473,0.584634,0.03162,-0.351582,0.087854,0.016892,{"contract_symbol":1188,"symbol":1188,"bid":1189,"ask":1190,"last":1191,"change":1192,"changePercent":9,"volume":1193,"openInterest":1194,"open_interest":1194,"iv":1195,"implied_volatility":1195,"delta":1196,"gamma":1197,"theta":1198,"vega":1199,"rho":1200,"in_the_money":14},"GLW   261009P00162500",3.5,4.6,3.71,-4.15,289,37,0.5165,-0.412084,0.033448,-0.331152,0.087693,-0.01338,{"strike":1137,"call":1202,"put":1216,"callItm":14,"putItm":44,"isAtm":44},{"contract_symbol":1203,"symbol":1203,"bid":1204,"ask":1205,"last":1206,"change":1207,"changePercent":9,"volume":1208,"openInterest":1209,"open_interest":1209,"iv":1210,"implied_volatility":1210,"delta":1211,"gamma":1212,"theta":1213,"vega":1214,"rho":1215,"in_the_money":14},"GLW   261009C00165000",4.2,4.45,4.4,0.8,652,831,0.5391,0.503558,0.032844,-0.354274,0.089881,0.014648,{"contract_symbol":1217,"symbol":1217,"bid":1218,"ask":1219,"last":1220,"change":1221,"changePercent":9,"volume":1000,"openInterest":1222,"open_interest":1222,"iv":1223,"implied_volatility":1223,"delta":1224,"gamma":1225,"theta":1226,"vega":1214,"rho":1227,"in_the_money":44},"GLW   261009P00165000",4.7,6.2,4.9,-4.25,360,0.5352,-0.496628,0.033081,-0.351744,-0.016244,{"strike":1229,"call":1230,"put":1243,"callItm":14,"putItm":44,"isAtm":14},167.5,{"contract_symbol":1231,"symbol":1231,"bid":1232,"ask":1189,"last":1233,"change":1234,"changePercent":9,"volume":1235,"openInterest":1236,"open_interest":1236,"iv":1237,"implied_volatility":1237,"delta":1238,"gamma":1239,"theta":1240,"vega":1241,"rho":1242,"in_the_money":14},"GLW   261009C00167500",3.1,3.45,0.51,183,230,0.5277,0.420466,0.032882,-0.339924,0.088092,0.012308,{"contract_symbol":1244,"symbol":1244,"bid":1245,"ask":1150,"last":1246,"change":1247,"changePercent":9,"volume":540,"openInterest":340,"open_interest":340,"iv":1248,"implied_volatility":1248,"delta":1249,"gamma":1250,"theta":1251,"vega":1252,"rho":1253,"in_the_money":44},"GLW   261009P00167500",4.95,6.74,-7.89,0.5353,-0.578018,0.032441,-0.345077,0.08816,-0.019019,{"strike":1079,"call":1255,"put":1269,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1256,"symbol":1256,"bid":1257,"ask":1258,"last":1259,"change":1260,"changePercent":9,"volume":1261,"openInterest":1262,"open_interest":1262,"iv":1263,"implied_volatility":1263,"delta":1264,"gamma":1265,"theta":1266,"vega":1267,"rho":1268,"in_the_money":14},"GLW   261009C00170000",2.25,2.67,2.55,0.42,836,1030,0.5242,0.341238,0.031066,-0.31686,0.082669,0.010036,{"contract_symbol":1270,"symbol":1270,"bid":1271,"ask":1120,"last":1272,"change":1273,"changePercent":9,"volume":1274,"openInterest":209,"open_interest":209,"iv":1275,"implied_volatility":1275,"delta":1276,"gamma":1277,"theta":1278,"vega":1279,"rho":1280,"in_the_money":44},"GLW   261009P00170000",7.75,8.8,-3.48,23,0.502,-0.666493,0.032151,-0.300777,0.081938,-0.021997,{"strike":1282,"call":1283,"put":1296,"callItm":14,"putItm":44,"isAtm":14},172.5,{"contract_symbol":1284,"symbol":1284,"bid":1285,"ask":1286,"last":1287,"change":421,"changePercent":9,"volume":1288,"openInterest":1289,"open_interest":1289,"iv":1290,"implied_volatility":1290,"delta":1291,"gamma":1292,"theta":1293,"vega":1294,"rho":1295,"in_the_money":14},"GLW   261009C00172500",1.7,1.96,1.86,318,575,0.5338,0.27416,0.027701,-0.292988,0.075065,0.008086,{"contract_symbol":1297,"symbol":1297,"bid":1298,"ask":1299,"last":1300,"change":1301,"changePercent":9,"volume":496,"openInterest":359,"open_interest":359,"iv":1302,"implied_volatility":1302,"delta":1303,"gamma":1304,"theta":1305,"vega":1306,"rho":1307,"in_the_money":44},"GLW   261009P00172500",8.5,11.05,10.11,-8.73,0.4501,-0.76559,0.030258,-0.227559,0.069141,-0.025323,{"strike":1309,"call":1310,"put":1324,"callItm":14,"putItm":44,"isAtm":14},175,{"contract_symbol":1311,"symbol":1311,"bid":1312,"ask":1313,"last":1314,"change":1315,"changePercent":9,"volume":1316,"openInterest":1317,"open_interest":1317,"iv":1318,"implied_volatility":1318,"delta":1319,"gamma":1320,"theta":1321,"vega":1322,"rho":1323,"in_the_money":14},"GLW   261009C00175000",1.04,1.4,1.37,0.14,750,544,0.5399,0.215522,0.024052,-0.260262,0.065925,0.006374,{"contract_symbol":1325,"symbol":1325,"bid":1326,"ask":1327,"last":653,"change":1328,"changePercent":9,"volume":380,"openInterest":1329,"open_interest":1329,"iv":1330,"implied_volatility":1330,"delta":1331,"gamma":1332,"theta":1333,"vega":1334,"rho":1335,"in_the_money":44},"GLW   261009P00175000",10.5,13.1,-1.8,42,0.4488,-0.831753,0.024861,-0.185838,0.056636,-0.027743,{"strike":1337,"call":1338,"put":1350,"callItm":14,"putItm":44,"isAtm":14},177.5,{"contract_symbol":1339,"symbol":1339,"bid":72,"ask":1340,"last":1341,"change":358,"changePercent":9,"volume":1342,"openInterest":1343,"open_interest":1343,"iv":1344,"implied_volatility":1344,"delta":1345,"gamma":1346,"theta":1347,"vega":1348,"rho":1349,"in_the_money":14},"GLW   261009C00177500",1.06,0.93,247,212,0.544,0.165665,0.020304,-0.223059,0.056074,0.004912,{"contract_symbol":1351,"symbol":1351,"bid":1352,"ask":1353,"last":1354,"change":9,"changePercent":9,"volume":380,"openInterest":273,"open_interest":273,"iv":1355,"implied_volatility":1355,"delta":1356,"gamma":1357,"theta":1358,"vega":1359,"rho":1360,"in_the_money":44},"GLW   261009P00177500",12.75,15.25,14.05,0.4919,-0.860347,0.020048,-0.180068,0.050064,-0.029071,{"strike":424,"call":1362,"put":1374,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1363,"symbol":1363,"bid":1364,"ask":1365,"last":184,"change":112,"changePercent":9,"volume":1366,"openInterest":1367,"open_interest":1367,"iv":1368,"implied_volatility":1368,"delta":1369,"gamma":1370,"theta":1371,"vega":1372,"rho":1373,"in_the_money":14},"GLW   261009C00180000",0.64,0.75,1141,1176,0.5444,0.123324,0.016625,-0.182879,0.045944,0.003666,{"contract_symbol":1375,"symbol":1375,"bid":1376,"ask":1377,"last":1378,"change":273,"changePercent":9,"volume":273,"openInterest":1138,"open_interest":1138,"iv":1379,"implied_volatility":1379,"delta":1380,"gamma":1381,"theta":1382,"vega":1383,"rho":1384,"in_the_money":44},"GLW   261009P00180000",14.85,18.25,27.52,0.5127,-0.891524,0.016116,-0.157226,0.041943,-0.030467,{"strike":1386,"call":1387,"put":1398,"callItm":14,"putItm":44,"isAtm":14},182.5,{"contract_symbol":1388,"symbol":1388,"bid":948,"ask":1389,"last":1234,"change":422,"changePercent":9,"volume":1390,"openInterest":1391,"open_interest":1391,"iv":1392,"implied_volatility":1392,"delta":1393,"gamma":1394,"theta":1395,"vega":1396,"rho":1397,"in_the_money":14},"GLW   261009C00182500",0.58,20,10,0.5499,0.091861,0.013306,-0.14937,0.037147,0.002736,{"contract_symbol":1399,"symbol":1399,"bid":1400,"ask":857,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":1401,"implied_volatility":1401,"delta":1402,"gamma":1403,"theta":1404,"vega":1405,"rho":1406,"in_the_money":44},"GLW   261009P00182500",16.7,0.5084,-0.925637,0.012279,-0.117778,0.031686,-0.031946,{"strike":1408,"call":1409,"put":1418,"callItm":14,"putItm":44,"isAtm":14},185,{"contract_symbol":1410,"symbol":1410,"bid":949,"ask":152,"last":147,"change":699,"changePercent":9,"volume":1411,"openInterest":1412,"open_interest":1412,"iv":293,"implied_volatility":293,"delta":1413,"gamma":1414,"theta":1415,"vega":1416,"rho":1417,"in_the_money":14},"GLW   261009C00185000",174,191,0.065515,0.010295,-0.115586,0.028743,0.001955,{"contract_symbol":1419,"symbol":1419,"bid":1420,"ask":1421,"last":1422,"change":1423,"changePercent":9,"volume":51,"openInterest":71,"open_interest":71,"iv":1424,"implied_volatility":1424,"delta":1425,"gamma":1426,"theta":1427,"vega":1428,"rho":1429,"in_the_money":44},"GLW   261009P00185000",19.05,22.85,23.65,-1.9,0.5313,-0.941313,0.009781,-0.102461,0.026378,-0.032883,{"strike":1431,"call":1432,"put":1441,"callItm":14,"putItm":44,"isAtm":14},187.5,{"contract_symbol":1433,"symbol":1433,"bid":746,"ask":152,"last":471,"change":1434,"changePercent":9,"volume":401,"openInterest":400,"open_interest":400,"iv":1435,"implied_volatility":1435,"delta":1436,"gamma":1437,"theta":1438,"vega":1439,"rho":1440,"in_the_money":14},"GLW   261009C00187500",-0.02,0.5611,0.04912,0.008043,-0.093994,0.02291,0.001467,{"contract_symbol":1442,"symbol":1442,"bid":1443,"ask":1444,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":1445,"implied_volatility":1445,"delta":1446,"gamma":1447,"theta":1448,"vega":1449,"rho":1450,"in_the_money":44},"GLW   261009P00187500",22.2,24.85,0.5574,-0.952052,0.007942,-0.09158,0.022472,-0.033673,{"strike":1452,"call":1453,"put":1462,"callItm":14,"putItm":44,"isAtm":14},190,{"contract_symbol":1454,"symbol":1454,"bid":446,"ask":1455,"last":792,"change":699,"changePercent":9,"volume":448,"openInterest":1456,"open_interest":1456,"iv":1457,"implied_volatility":1457,"delta":1458,"gamma":1459,"theta":1460,"vega":1461,"rho":521,"in_the_money":14},"GLW   261009C00190000",0.24,405,0.5844,0.040061,0.006552,-0.083068,0.01944,{"contract_symbol":1463,"symbol":1463,"bid":1464,"ask":1465,"last":1466,"change":273,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":1467,"implied_volatility":1467,"delta":1468,"gamma":1469,"theta":1470,"vega":1471,"rho":1472,"in_the_money":44},"GLW   261009P00190000",24,27.75,45.81,0.5953,-0.956958,0.006818,-0.089688,0.020604,-0.034289,{"strike":1474,"call":1475,"put":1484,"callItm":14,"putItm":44,"isAtm":14},195,{"contract_symbol":1476,"symbol":1476,"bid":358,"ask":127,"last":377,"change":445,"changePercent":9,"volume":653,"openInterest":1477,"open_interest":1477,"iv":1478,"implied_volatility":1478,"delta":1479,"gamma":1480,"theta":1481,"vega":1482,"rho":1483,"in_the_money":14},"GLW   261009C00195000",39,0.6228,0.026078,0.004315,-0.062124,0.013642,0.000779,{"contract_symbol":1485,"symbol":1485,"bid":1486,"ask":1487,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":1488,"implied_volatility":1488,"delta":1489,"gamma":1490,"theta":1491,"vega":1492,"rho":1493,"in_the_money":44},"GLW   261009P00195000",29.55,32.45,0.6694,-0.964113,0.00523,-0.086976,0.01777,-0.035442,{"strike":1495,"call":1496,"put":1506,"callItm":14,"putItm":44,"isAtm":14},200,{"contract_symbol":1497,"symbol":1497,"bid":358,"ask":630,"last":539,"change":117,"changePercent":9,"volume":1498,"openInterest":1499,"open_interest":1499,"iv":1500,"implied_volatility":1500,"delta":1501,"gamma":1502,"theta":1503,"vega":1504,"rho":1505,"in_the_money":14},"GLW   261009C00200000",126,108,0.6581,0.017254,0.002879,-0.046292,0.00962,0.000515,{"contract_symbol":1507,"symbol":1507,"bid":359,"ask":1508,"last":1509,"change":273,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":1510,"implied_volatility":1510,"delta":1511,"gamma":1512,"theta":1513,"vega":1514,"rho":1515,"in_the_money":44},"GLW   261009P00200000",37.6,34.84,0.7311,-0.970864,0.004032,-0.079982,0.014963,-0.036581,{"strike":1517,"call":1518,"put":1527,"callItm":14,"putItm":44,"isAtm":14},205,{"contract_symbol":1519,"symbol":1519,"bid":358,"ask":630,"last":445,"change":1520,"changePercent":9,"volume":182,"openInterest":588,"open_interest":588,"iv":1521,"implied_volatility":1521,"delta":1522,"gamma":1523,"theta":1524,"vega":1525,"rho":1526,"in_the_money":14},"GLW   261009C00205000",-0.23,0.7107,0.013737,0.002192,-0.041102,0.00791,0.000409,{"contract_symbol":1528,"symbol":1528,"bid":1529,"ask":1530,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":1531,"implied_volatility":1531,"delta":1532,"gamma":1533,"theta":1534,"vega":1535,"rho":1536,"in_the_money":44},"GLW   261009P00205000",39.5,42.4,0.7844,-0.976587,0.00313,-0.071477,0.012462,-0.037688,{"strike":1538,"call":1539,"put":1547,"callItm":14,"putItm":44,"isAtm":14},210,{"contract_symbol":1540,"symbol":1540,"bid":273,"ask":922,"last":358,"change":422,"changePercent":9,"volume":182,"openInterest":1194,"open_interest":1194,"iv":1541,"implied_volatility":1541,"delta":1542,"gamma":1543,"theta":1544,"vega":1545,"rho":1546,"in_the_money":14},"GLW   261009C00210000",0.7676,0.011812,0.001781,-0.038958,0.006941,0.000351,{"contract_symbol":1548,"symbol":1548,"bid":1549,"ask":1550,"last":1551,"change":273,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":1552,"implied_volatility":1552,"delta":1553,"gamma":1554,"theta":1555,"vega":1556,"rho":1557,"in_the_money":44},"GLW   261009P00210000",44.5,47.3,56.06,0.8246,-0.982108,0.002371,-0.059824,0.009923,-0.038788,{"strike":1559,"call":1560,"put":1568,"callItm":14,"putItm":44,"isAtm":14},215,{"contract_symbol":1561,"symbol":1561,"bid":273,"ask":1365,"last":358,"change":273,"changePercent":9,"volume":273,"openInterest":1464,"open_interest":1464,"iv":1562,"implied_volatility":1562,"delta":1563,"gamma":1564,"theta":1565,"vega":1566,"rho":1567,"in_the_money":14},"GLW   261009C00215000",0.8203,0.010161,0.001462,-0.036523,0.006089,0.000302,{"contract_symbol":1569,"symbol":1569,"bid":1570,"ask":1571,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":1572,"implied_volatility":1572,"delta":1573,"gamma":1574,"theta":1575,"vega":1576,"rho":1577,"in_the_money":44},"GLW   261009P00215000",49.45,52.45,0.8583,-0.986538,0.001784,-0.048782,0.007773,-0.039856,{"strike":1579,"call":1580,"put":1590,"callItm":14,"putItm":44,"isAtm":14},220,{"contract_symbol":1581,"symbol":1581,"bid":273,"ask":1582,"last":293,"change":273,"changePercent":9,"volume":273,"openInterest":1583,"open_interest":1583,"iv":1584,"implied_volatility":1584,"delta":1585,"gamma":1586,"theta":1587,"vega":1588,"rho":1589,"in_the_money":14},"GLW   261009C00220000",1.05,99,0.8205,0.00579,0.000891,-0.022268,0.003712,0.000172,{"contract_symbol":1591,"symbol":1591,"bid":1592,"ask":1593,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":1594,"implied_volatility":1594,"delta":1595,"gamma":1596,"theta":1597,"vega":1598,"rho":1599,"in_the_money":44},"GLW   261009P00220000",53.95,57.4,0.8622,-0.991735,0.001161,-0.032039,0.005082,-0.040945,{"strike":1601,"call":1602,"put":1611,"callItm":14,"putItm":44,"isAtm":14},225,{"contract_symbol":1603,"symbol":1603,"bid":273,"ask":1604,"last":422,"change":273,"changePercent":9,"volume":273,"openInterest":1605,"open_interest":1605,"iv":1584,"implied_volatility":1584,"delta":1606,"gamma":1607,"theta":1608,"vega":1609,"rho":1610,"in_the_money":14},"GLW   261009C00225000",2.14,9,0.003217,0.000527,-0.013168,0.002195,0.000096,{"contract_symbol":1612,"symbol":1612,"bid":1613,"ask":1614,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":1572,"implied_volatility":1572,"delta":1615,"gamma":1616,"theta":1617,"vega":1618,"rho":1619,"in_the_money":44},"GLW   261009P00225000",58.9,62.6,-0.995335,0.000703,-0.01922,0.003063,-0.041988,{"strike":1236,"call":1621,"put":1628,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1622,"symbol":1622,"bid":273,"ask":127,"last":818,"change":273,"changePercent":9,"volume":273,"openInterest":653,"open_interest":653,"iv":1584,"implied_volatility":1584,"delta":1623,"gamma":1624,"theta":1625,"vega":1626,"rho":1627,"in_the_money":14},"GLW   261009C00230000",0.001747,0.000303,-0.007577,0.001263,0.000052,{"contract_symbol":1629,"symbol":1629,"bid":1630,"ask":1631,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":1594,"implied_volatility":1594,"delta":1632,"gamma":1633,"theta":1634,"vega":1635,"rho":1636,"in_the_money":44},"GLW   261009P00230000",64.5,67.4,-0.997229,0.000438,-0.012095,0.001919,-0.04298,{"strike":1039,"call":1638,"put":1645,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1639,"symbol":1639,"bid":273,"ask":279,"last":698,"change":273,"changePercent":9,"volume":273,"openInterest":408,"open_interest":408,"iv":1584,"implied_volatility":1584,"delta":1640,"gamma":1641,"theta":1642,"vega":1643,"rho":1644,"in_the_money":14},"GLW   261009C00235000",0.000929,0.00017,-0.004252,0.000709,0.000028,{"contract_symbol":1646,"symbol":1646,"bid":1647,"ask":1648,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":1594,"implied_volatility":1594,"delta":1649,"gamma":1650,"theta":1651,"vega":1652,"rho":1653,"in_the_money":44},"GLW   261009P00235000",68.75,72.4,-0.998442,0.00026,-0.007175,0.001138,-0.043953,{"strike":1655,"call":1656,"put":1663,"callItm":14,"putItm":44,"isAtm":14},240,{"contract_symbol":1657,"symbol":1657,"bid":273,"ask":279,"last":377,"change":273,"changePercent":9,"volume":273,"openInterest":496,"open_interest":496,"iv":1562,"implied_volatility":1562,"delta":1658,"gamma":1659,"theta":1660,"vega":1661,"rho":1662,"in_the_money":14},"GLW   261009C00240000",0.000483,0.000093,-0.002325,0.000388,0.000014,{"contract_symbol":1664,"symbol":1664,"bid":1665,"ask":1666,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":1572,"implied_volatility":1572,"delta":1667,"gamma":1668,"theta":1669,"vega":1670,"rho":1671,"in_the_money":44},"GLW   261009P00240000",73.75,77.6,-0.999182,0.000145,-0.00396,0.000631,-0.04491,"2026-10-05T06:49:42.461210+00:00"]