[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GS":3,"stock-options-GS":35,"homepage-market-summary":2906},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GS","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},"Goldman Sachs Group Inc.","NYSE",null,"SECURITY BROKERS, DEALERS & FLOTATION COMPANIES","Goldman Sachs is a storied financial institution, founded in 1869 and best known for its role as a leading global investment bank. The firm has a sprawling reach across global financial centers and has been the leading provider of global merger and acquisition advisory services, by revenue, for the past 20 years. Since the global financial crisis, Goldman has expanded its offerings into more predictable, fee-based businesses like asset and wealth management, which contributed roughly 30% of postprovision revenue at the end of 2025. The firm generates revenue from investment banking, global market making and trading, lending, asset management, wealth management, and a small and declining portfolio of consumer credit card loans.","46,200","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.2159,20,"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},902.56,905.505,913,897.26,896.67,5.89,0.66,1573948.932526,66579,903.7831,1153.98999,740.01001,2170205.501464092,39.3,6896,{"status":36,"has_options":37,"symbol":4,"underlying_price":20,"selected_expiration":38,"days_to_expiration":41,"iv_index":43,"expiration_iv":43,"kpis":44,"expirations":48,"strikes":127,"updated_at":2905,"task_id":9},"SUCCESS",true,{"date":39,"label":39,"type":40,"days_to_expiration":41,"dte":41,"compact":42,"implied_volatility":9},"2026-10-09","Weekly",5,"261009",0.5,{"total_volume":45,"total_open_interest":46,"put_call_ratio":47,"implied_volatility":43},0,18420,1.02,[49,50,55,59,63,67,71,75,79,83,87,91,95,99,103,107,111,115,119,123],{"date":39,"label":39,"type":40,"days_to_expiration":41,"dte":41,"compact":42,"implied_volatility":9},{"date":51,"label":51,"type":52,"days_to_expiration":53,"dte":53,"compact":54,"implied_volatility":9},"2026-10-16","Regular",12,"261016",{"date":56,"label":56,"type":40,"days_to_expiration":57,"dte":57,"compact":58,"implied_volatility":9},"2026-10-23",19,"261023",{"date":60,"label":60,"type":40,"days_to_expiration":61,"dte":61,"compact":62,"implied_volatility":9},"2026-10-30",26,"261030",{"date":64,"label":64,"type":40,"days_to_expiration":65,"dte":65,"compact":66,"implied_volatility":9},"2026-11-06",33,"261106",{"date":68,"label":68,"type":40,"days_to_expiration":69,"dte":69,"compact":70,"implied_volatility":9},"2026-11-13",40,"261113",{"date":72,"label":72,"type":52,"days_to_expiration":73,"dte":73,"compact":74,"implied_volatility":9},"2026-11-20",47,"261120",{"date":76,"label":76,"type":52,"days_to_expiration":77,"dte":77,"compact":78,"implied_volatility":9},"2026-12-18",75,"261218",{"date":80,"label":80,"type":52,"days_to_expiration":81,"dte":81,"compact":82,"implied_volatility":9},"2027-01-15",103,"270115",{"date":84,"label":84,"type":52,"days_to_expiration":85,"dte":85,"compact":86,"implied_volatility":9},"2027-03-19",166,"270319",{"date":88,"label":88,"type":52,"days_to_expiration":89,"dte":89,"compact":90,"implied_volatility":9},"2027-04-16",194,"270416",{"date":92,"label":92,"type":52,"days_to_expiration":93,"dte":93,"compact":94,"implied_volatility":9},"2027-06-17",256,"270617",{"date":96,"label":96,"type":52,"days_to_expiration":97,"dte":97,"compact":98,"implied_volatility":9},"2027-08-20",320,"270820",{"date":100,"label":100,"type":52,"days_to_expiration":101,"dte":101,"compact":102,"implied_volatility":9},"2027-09-17",348,"270917",{"date":104,"label":104,"type":52,"days_to_expiration":105,"dte":105,"compact":106,"implied_volatility":9},"2028-01-21",474,"280121",{"date":108,"label":108,"type":52,"days_to_expiration":109,"dte":109,"compact":110,"implied_volatility":9},"2028-03-17",530,"280317",{"date":112,"label":112,"type":52,"days_to_expiration":113,"dte":113,"compact":114,"implied_volatility":9},"2028-06-16",621,"280616",{"date":116,"label":116,"type":52,"days_to_expiration":117,"dte":117,"compact":118,"implied_volatility":9},"2028-09-15",712,"280915",{"date":120,"label":120,"type":52,"days_to_expiration":121,"dte":121,"compact":122,"implied_volatility":9},"2028-12-15",803,"281215",{"date":124,"label":124,"type":52,"days_to_expiration":125,"dte":125,"compact":126,"implied_volatility":9},"2029-01-19",838,"290119",[128,149,170,187,203,222,244,265,286,307,328,348,369,389,410,428,448,468,488,507,527,546,565,586,605,625,645,665,684,704,723,743,763,787,808,829,850,872,894,916,938,959,983,1005,1027,1049,1072,1095,1119,1141,1165,1189,1214,1237,1261,1287,1313,1338,1362,1384,1407,1430,1454,1477,1500,1522,1547,1573,1596,1620,1643,1669,1693,1718,1743,1768,1792,1816,1840,1864,1887,1911,1933,1957,1980,2006,2031,2056,2079,2102,2126,2150,2172,2193,2212,2230,2249,2267,2287,2305,2324,2340,2356,2372,2388,2403,2415,2430,2443,2456,2469,2481,2493,2504,2517,2528,2539,2549,2560,2571,2583,2594,2606,2616,2625,2635,2645,2655,2664,2673,2683,2692,2703,2713,2723,2733,2743,2754,2764,2775,2785,2794,2803,2813,2822,2831,2841,2850,2859,2868,2877,2886,2895],{"strike":129,"call":130,"put":138,"callItm":37,"putItm":14,"isAtm":14},540,{"contract_symbol":131,"symbol":131,"bid":132,"ask":133,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":134,"implied_volatility":134,"delta":135,"gamma":45,"theta":136,"vega":45,"rho":137,"in_the_money":37},"GS    261009C00540000",359,367.5,0.8876,1,-0.000003,0.066213,{"contract_symbol":139,"symbol":139,"bid":45,"ask":140,"last":141,"change":45,"changePercent":9,"volume":45,"openInterest":142,"open_interest":142,"iv":143,"implied_volatility":143,"delta":144,"gamma":145,"theta":146,"vega":147,"rho":148,"in_the_money":14},"GS    261009P00540000",4.3,0.81,3,1.2369,-0.000061,0.000002,-0.003447,0.00025,-0.000007,{"strike":150,"call":151,"put":161,"callItm":37,"putItm":14,"isAtm":14},550,{"contract_symbol":152,"symbol":152,"bid":153,"ask":154,"last":155,"change":45,"changePercent":9,"volume":45,"openInterest":156,"open_interest":156,"iv":157,"implied_volatility":157,"delta":135,"gamma":45,"theta":158,"vega":159,"rho":160,"in_the_money":37},"GS    261009C00550000",349,357.5,373.76,6,0.8863,-0.000008,0.000001,0.06744,{"contract_symbol":162,"symbol":162,"bid":45,"ask":140,"last":163,"change":45,"changePercent":9,"volume":45,"openInterest":41,"open_interest":41,"iv":164,"implied_volatility":164,"delta":165,"gamma":166,"theta":167,"vega":168,"rho":169,"in_the_money":14},"GS    261009P00550000",1.72,1.2365,-0.000104,0.000003,-0.005691,0.000412,-0.000012,{"strike":171,"call":172,"put":179,"callItm":37,"putItm":14,"isAtm":14},560,{"contract_symbol":173,"symbol":173,"bid":174,"ask":175,"last":176,"change":45,"changePercent":9,"volume":45,"openInterest":156,"open_interest":156,"iv":134,"implied_volatility":134,"delta":135,"gamma":45,"theta":177,"vega":145,"rho":178,"in_the_money":37},"GS    261009C00560000",339,347.55,364.09,-0.00002,0.068665,{"contract_symbol":180,"symbol":180,"bid":45,"ask":140,"last":181,"change":45,"changePercent":9,"volume":45,"openInterest":182,"open_interest":182,"iv":164,"implied_volatility":164,"delta":183,"gamma":184,"theta":185,"vega":186,"rho":177,"in_the_money":14},"GS    261009P00560000",2,7,-0.000174,0.000005,-0.009191,0.000666,{"strike":188,"call":189,"put":196,"callItm":37,"putItm":14,"isAtm":14},570,{"contract_symbol":190,"symbol":190,"bid":191,"ask":192,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":134,"implied_volatility":134,"delta":193,"gamma":45,"theta":194,"vega":184,"rho":195,"in_the_money":37},"GS    261009C00570000",329,337.55,0.999999,-0.000048,0.069891,{"contract_symbol":197,"symbol":197,"bid":45,"ask":140,"last":163,"change":45,"changePercent":9,"volume":45,"openInterest":182,"open_interest":182,"iv":143,"implied_volatility":143,"delta":198,"gamma":199,"theta":200,"vega":201,"rho":202,"in_the_money":14},"GS    261009P00570000",-0.000283,0.000008,-0.014527,0.001052,-0.000033,{"strike":204,"call":205,"put":213,"callItm":37,"putItm":14,"isAtm":14},580,{"contract_symbol":206,"symbol":206,"bid":207,"ask":208,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":157,"implied_volatility":157,"delta":209,"gamma":45,"theta":210,"vega":211,"rho":212,"in_the_money":37},"GS    261009C00580000",319,328,0.999998,-0.000107,0.000011,0.071118,{"contract_symbol":214,"symbol":214,"bid":45,"ask":215,"last":216,"change":45,"changePercent":9,"volume":45,"openInterest":57,"open_interest":57,"iv":143,"implied_volatility":143,"delta":217,"gamma":218,"theta":219,"vega":220,"rho":221,"in_the_money":14},"GS    261009P00580000",0.04,0.01,-0.00045,0.000013,-0.022323,0.001617,-0.000052,{"strike":223,"call":224,"put":234,"callItm":37,"putItm":14,"isAtm":14},590,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":228,"change":45,"changePercent":9,"volume":45,"openInterest":181,"open_interest":181,"iv":229,"implied_volatility":229,"delta":230,"gamma":45,"theta":231,"vega":232,"rho":233,"in_the_money":37},"GS    261009C00590000",309,317.55,355.11,0.8669,0.999997,-0.000149,0.000015,0.072344,{"contract_symbol":235,"symbol":235,"bid":45,"ask":140,"last":236,"change":45,"changePercent":9,"volume":45,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":14},"GS    261009P00590000",0.03,23,1.2117,-0.000559,0.000016,-0.026739,0.001977,-0.000064,{"strike":245,"call":246,"put":255,"callItm":37,"putItm":14,"isAtm":14},600,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":250,"implied_volatility":250,"delta":251,"gamma":45,"theta":252,"vega":253,"rho":254,"in_the_money":37},"GS    261009C00600000",299,307.55,0.8452,0.999996,-0.000195,0.000021,0.07357,{"contract_symbol":256,"symbol":256,"bid":216,"ask":257,"last":215,"change":45,"changePercent":9,"volume":45,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":14},"GS    261009P00600000",0.31,16,1.1835,-0.000675,0.00002,-0.031071,0.002352,-0.000078,{"strike":266,"call":267,"put":276,"callItm":37,"putItm":14,"isAtm":14},610,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":271,"implied_volatility":271,"delta":272,"gamma":45,"theta":273,"vega":274,"rho":275,"in_the_money":37},"GS    261009C00610000",289,297.6,0.8228,0.999994,-0.000251,0.000027,0.074796,{"contract_symbol":277,"symbol":277,"bid":45,"ask":140,"last":278,"change":45,"changePercent":9,"volume":45,"openInterest":279,"open_interest":279,"iv":280,"implied_volatility":280,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":14},"GS    261009P00610000",0.06,22,1.1529,-0.000797,0.000024,-0.03526,0.002739,-0.000092,{"strike":287,"call":288,"put":297,"callItm":37,"putItm":14,"isAtm":14},620,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":292,"implied_volatility":292,"delta":293,"gamma":45,"theta":294,"vega":295,"rho":296,"in_the_money":37},"GS    261009C00620000",279,287.6,0.7984,0.999992,-0.000307,0.000034,0.076022,{"contract_symbol":298,"symbol":298,"bid":45,"ask":140,"last":299,"change":45,"changePercent":9,"volume":45,"openInterest":300,"open_interest":300,"iv":301,"implied_volatility":301,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":14},"GS    261009P00620000",0.11,17,1.123,-0.000945,0.000028,-0.040169,0.003204,-0.000109,{"strike":308,"call":309,"put":318,"callItm":37,"putItm":14,"isAtm":14},630,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":313,"implied_volatility":313,"delta":314,"gamma":159,"theta":315,"vega":316,"rho":317,"in_the_money":37},"GS    261009C00630000",269,278,0.7727,0.999991,-0.000362,0.000042,0.077248,{"contract_symbol":319,"symbol":319,"bid":216,"ask":320,"last":215,"change":45,"changePercent":9,"volume":45,"openInterest":321,"open_interest":321,"iv":322,"implied_volatility":322,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":14},"GS    261009P00630000",0.08,15,1.0897,-0.001085,0.000033,-0.044271,0.003639,-0.000125,{"strike":329,"call":330,"put":339,"callItm":37,"putItm":14,"isAtm":14},640,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":334,"implied_volatility":334,"delta":335,"gamma":159,"theta":336,"vega":337,"rho":338,"in_the_money":37},"GS    261009C00640000",259,267.6,0.7471,0.999989,-0.000426,0.000051,0.078474,{"contract_symbol":340,"symbol":340,"bid":45,"ask":341,"last":216,"change":45,"changePercent":9,"volume":45,"openInterest":279,"open_interest":279,"iv":342,"implied_volatility":342,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":14},"GS    261009P00640000",0.1,1.0527,-0.001205,0.000038,-0.047079,0.004006,-0.000138,{"strike":349,"call":350,"put":359,"callItm":37,"putItm":14,"isAtm":14},645,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":354,"implied_volatility":354,"delta":355,"gamma":159,"theta":356,"vega":357,"rho":358,"in_the_money":37},"GS    261009C00645000",254.05,262.55,0.7343,0.999987,-0.000462,0.000056,0.079087,{"contract_symbol":360,"symbol":360,"bid":216,"ask":278,"last":361,"change":45,"changePercent":9,"volume":45,"openInterest":362,"open_interest":362,"iv":363,"implied_volatility":363,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":14},"GS    261009P00645000",0.02,52,1.0351,-0.001281,0.000041,-0.048963,0.004237,-0.000147,{"strike":370,"call":371,"put":380,"callItm":37,"putItm":14,"isAtm":14},650,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":375,"implied_volatility":375,"delta":376,"gamma":159,"theta":377,"vega":378,"rho":379,"in_the_money":37},"GS    261009C00650000",249,257.6,0.722,0.999986,-0.000507,0.000063,0.079699,{"contract_symbol":381,"symbol":381,"bid":45,"ask":140,"last":341,"change":45,"changePercent":9,"volume":45,"openInterest":382,"open_interest":382,"iv":383,"implied_volatility":383,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":14},"GS    261009P00650000",70,1.0203,-0.001396,0.000045,-0.052183,0.004581,-0.00016,{"strike":390,"call":391,"put":400,"callItm":37,"putItm":14,"isAtm":14},655,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":395,"implied_volatility":395,"delta":396,"gamma":159,"theta":397,"vega":398,"rho":399,"in_the_money":37},"GS    261009C00655000",244,252.55,0.7093,0.999984,-0.000551,0.00007,0.080312,{"contract_symbol":401,"symbol":401,"bid":216,"ask":402,"last":216,"change":45,"changePercent":9,"volume":45,"openInterest":403,"open_interest":403,"iv":404,"implied_volatility":404,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":14},"GS    261009P00655000",0.09,21,1.0027,-0.001483,0.000048,-0.054215,0.004843,-0.00017,{"strike":411,"call":412,"put":421,"callItm":37,"putItm":14,"isAtm":14},660,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":416,"implied_volatility":416,"delta":417,"gamma":159,"theta":418,"vega":419,"rho":420,"in_the_money":37},"GS    261009C00660000",239,247.65,0.6967,0.999982,-0.0006,0.000077,0.080925,{"contract_symbol":422,"symbol":422,"bid":45,"ask":140,"last":236,"change":45,"changePercent":9,"volume":45,"openInterest":403,"open_interest":403,"iv":423,"implied_volatility":423,"delta":424,"gamma":337,"theta":425,"vega":426,"rho":427,"in_the_money":14},"GS    261009P00660000",0.983,-0.001546,-0.05518,0.005028,-0.000177,{"strike":429,"call":430,"put":439,"callItm":37,"putItm":14,"isAtm":14},665,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":434,"implied_volatility":434,"delta":435,"gamma":159,"theta":436,"vega":437,"rho":438,"in_the_money":37},"GS    261009C00665000",234,242.65,0.6836,0.999981,-0.000644,0.000084,0.081539,{"contract_symbol":440,"symbol":440,"bid":45,"ask":140,"last":320,"change":45,"changePercent":9,"volume":45,"openInterest":441,"open_interest":441,"iv":442,"implied_volatility":442,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":14},"GS    261009P00665000",9,0.9671,-0.001668,0.000055,-0.058195,0.00539,-0.000191,{"strike":449,"call":450,"put":459,"callItm":37,"putItm":14,"isAtm":14},670,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":454,"implied_volatility":454,"delta":455,"gamma":159,"theta":456,"vega":457,"rho":458,"in_the_money":37},"GS    261009C00670000",229,237.65,0.6716,0.999978,-0.000711,0.000095,0.082151,{"contract_symbol":460,"symbol":460,"bid":45,"ask":140,"last":461,"change":45,"changePercent":9,"volume":45,"openInterest":441,"open_interest":441,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":14},"GS    261009P00670000",0.05,0.9476,-0.00174,0.000059,-0.059257,0.005601,-0.000199,{"strike":469,"call":470,"put":480,"callItm":37,"putItm":14,"isAtm":14},675,{"contract_symbol":471,"symbol":471,"bid":472,"ask":473,"last":474,"change":45,"changePercent":9,"volume":45,"openInterest":135,"open_interest":135,"iv":475,"implied_volatility":475,"delta":476,"gamma":145,"theta":477,"vega":478,"rho":479,"in_the_money":37},"GS    261009C00675000",224,233,353.75,0.6585,0.999976,-0.000762,0.000104,0.082765,{"contract_symbol":481,"symbol":481,"bid":45,"ask":140,"last":482,"change":45,"changePercent":9,"volume":45,"openInterest":69,"open_interest":69,"iv":483,"implied_volatility":483,"delta":484,"gamma":378,"theta":485,"vega":486,"rho":487,"in_the_money":14},"GS    261009P00675000",0.44,0.9297,-0.001843,-0.061251,0.005901,-0.000211,{"strike":489,"call":490,"put":499,"callItm":37,"putItm":14,"isAtm":14},680,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":494,"implied_volatility":494,"delta":495,"gamma":145,"theta":496,"vega":497,"rho":498,"in_the_money":37},"GS    261009C00680000",219,227.65,0.6463,0.999973,-0.000839,0.000116,0.083376,{"contract_symbol":500,"symbol":500,"bid":45,"ask":140,"last":236,"change":45,"changePercent":9,"volume":45,"openInterest":57,"open_interest":57,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":14},"GS    261009P00680000",0.9128,-0.001971,0.000068,-0.063938,0.006274,-0.000225,{"strike":508,"call":509,"put":518,"callItm":37,"putItm":14,"isAtm":14},685,{"contract_symbol":510,"symbol":510,"bid":511,"ask":512,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":513,"implied_volatility":513,"delta":514,"gamma":145,"theta":515,"vega":516,"rho":517,"in_the_money":37},"GS    261009C00685000",214,222.65,0.6336,0.99997,-0.000909,0.000128,0.083989,{"contract_symbol":519,"symbol":519,"bid":45,"ask":140,"last":299,"change":45,"changePercent":9,"volume":45,"openInterest":520,"open_interest":520,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":14},"GS    261009P00685000",51,0.8935,-0.002061,0.000073,-0.065153,0.006531,-0.000236,{"strike":528,"call":529,"put":538,"callItm":37,"putItm":14,"isAtm":14},690,{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":533,"implied_volatility":533,"delta":534,"gamma":145,"theta":535,"vega":536,"rho":537,"in_the_money":37},"GS    261009C00690000",210.65,217.65,0.6208,0.999966,-0.000982,0.000142,0.084602,{"contract_symbol":539,"symbol":539,"bid":45,"ask":140,"last":236,"change":45,"changePercent":9,"volume":45,"openInterest":540,"open_interest":540,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":273,"in_the_money":14},"GS    261009P00690000",48,0.8761,-0.002194,0.000078,-0.067615,0.006913,{"strike":547,"call":548,"put":557,"callItm":37,"putItm":14,"isAtm":14},695,{"contract_symbol":549,"symbol":549,"bid":550,"ask":551,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":552,"implied_volatility":552,"delta":553,"gamma":166,"theta":554,"vega":555,"rho":556,"in_the_money":37},"GS    261009C00695000",206.2,212.65,0.608,0.999963,-0.00106,0.000156,0.085214,{"contract_symbol":558,"symbol":558,"bid":45,"ask":140,"last":320,"change":45,"changePercent":9,"volume":45,"openInterest":559,"open_interest":559,"iv":560,"implied_volatility":560,"delta":561,"gamma":437,"theta":562,"vega":563,"rho":564,"in_the_money":14},"GS    261009P00695000",36,0.857,-0.002296,-0.068935,0.007205,-0.000262,{"strike":566,"call":567,"put":578,"callItm":37,"putItm":14,"isAtm":14},700,{"contract_symbol":568,"symbol":568,"bid":569,"ask":570,"last":571,"change":45,"changePercent":9,"volume":45,"openInterest":572,"open_interest":572,"iv":573,"implied_volatility":573,"delta":574,"gamma":166,"theta":575,"vega":576,"rho":577,"in_the_money":37},"GS    261009C00700000",201.2,207.7,192.13,4,0.595,0.999959,-0.001141,0.000172,0.085827,{"contract_symbol":579,"symbol":579,"bid":45,"ask":140,"last":320,"change":45,"changePercent":9,"volume":45,"openInterest":61,"open_interest":61,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":14},"GS    261009P00700000",0.8391,-0.002435,0.00009,-0.071167,0.007597,-0.000278,{"strike":587,"call":588,"put":597,"callItm":37,"putItm":14,"isAtm":14},705,{"contract_symbol":589,"symbol":589,"bid":590,"ask":591,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":592,"implied_volatility":592,"delta":593,"gamma":166,"theta":594,"vega":595,"rho":596,"in_the_money":37},"GS    261009C00705000",196.2,202.7,0.582,0.999955,-0.001226,0.000189,0.08644,{"contract_symbol":598,"symbol":598,"bid":45,"ask":140,"last":320,"change":45,"changePercent":9,"volume":45,"openInterest":41,"open_interest":41,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":14},"GS    261009P00705000",0.8205,-0.002563,0.000096,-0.072895,0.007958,-0.000292,{"strike":606,"call":607,"put":616,"callItm":37,"putItm":14,"isAtm":14},710,{"contract_symbol":608,"symbol":608,"bid":609,"ask":610,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":611,"implied_volatility":611,"delta":612,"gamma":503,"theta":613,"vega":614,"rho":615,"in_the_money":37},"GS    261009C00710000",190.4,197.75,0.7549,0.998411,-0.043448,0.005155,0.086878,{"contract_symbol":617,"symbol":617,"bid":45,"ask":140,"last":618,"change":45,"changePercent":9,"volume":45,"openInterest":619,"open_interest":619,"iv":620,"implied_volatility":620,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":294,"in_the_money":14},"GS    261009P00710000",0.12,72,0.8015,-0.002689,0.000103,-0.074377,0.008312,{"strike":626,"call":627,"put":637,"callItm":37,"putItm":14,"isAtm":14},715,{"contract_symbol":628,"symbol":628,"bid":629,"ask":630,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":631,"implied_volatility":631,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":37},"GS    261009C00715000",186.2,192.7,0.7581,0.997844,0.000089,-0.057594,0.006805,0.087427,{"contract_symbol":638,"symbol":638,"bid":45,"ask":140,"last":236,"change":45,"changePercent":9,"volume":45,"openInterest":382,"open_interest":382,"iv":639,"implied_volatility":639,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":14},"GS    261009P00715000",0.7831,-0.002837,0.000111,-0.076253,0.008722,-0.000323,{"strike":646,"call":647,"put":656,"callItm":37,"putItm":14,"isAtm":14},720,{"contract_symbol":648,"symbol":648,"bid":649,"ask":650,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":651,"implied_volatility":651,"delta":652,"gamma":184,"theta":653,"vega":654,"rho":655,"in_the_money":37},"GS    261009C00720000",181.2,187.7,0.5426,0.999939,-0.001501,0.000248,0.088277,{"contract_symbol":657,"symbol":657,"bid":45,"ask":140,"last":299,"change":45,"changePercent":9,"volume":45,"openInterest":658,"open_interest":658,"iv":659,"implied_volatility":659,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":14},"GS    261009P00720000",27,0.7642,-0.002982,0.000119,-0.077844,0.009124,-0.00034,{"strike":666,"call":667,"put":677,"callItm":37,"putItm":14,"isAtm":14},725,{"contract_symbol":668,"symbol":668,"bid":669,"ask":670,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":671,"implied_volatility":671,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":37},"GS    261009C00725000",176.2,182.7,0.753,0.9966,0.000136,-0.086305,0.010266,0.088511,{"contract_symbol":678,"symbol":678,"bid":45,"ask":140,"last":402,"change":45,"changePercent":9,"volume":45,"openInterest":300,"open_interest":300,"iv":679,"implied_volatility":679,"delta":680,"gamma":516,"theta":681,"vega":682,"rho":683,"in_the_money":14},"GS    261009P00725000",0.7455,-0.003139,-0.079526,0.009555,-0.000357,{"strike":685,"call":686,"put":696,"callItm":37,"putItm":14,"isAtm":14},730,{"contract_symbol":687,"symbol":687,"bid":688,"ask":689,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":690,"implied_volatility":690,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":37},"GS    261009C00730000",170,177.7,0.5159,0.999927,0.000006,-0.0017,0.000295,0.089502,{"contract_symbol":697,"symbol":697,"bid":45,"ask":140,"last":320,"change":45,"changePercent":9,"volume":45,"openInterest":61,"open_interest":61,"iv":698,"implied_volatility":698,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":14},"GS    261009P00730000",0.7266,-0.003298,0.000137,-0.081033,0.00999,-0.000375,{"strike":705,"call":706,"put":715,"callItm":37,"putItm":14,"isAtm":14},735,{"contract_symbol":707,"symbol":707,"bid":708,"ask":709,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":710,"implied_volatility":710,"delta":711,"gamma":692,"theta":712,"vega":713,"rho":714,"in_the_money":37},"GS    261009C00735000",164.85,172.75,0.5025,0.99992,-0.001804,0.000322,0.090114,{"contract_symbol":716,"symbol":716,"bid":45,"ask":140,"last":320,"change":45,"changePercent":9,"volume":45,"openInterest":321,"open_interest":321,"iv":717,"implied_volatility":717,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":14},"GS    261009P00735000",0.7079,-0.003477,0.000147,-0.082785,0.010475,-0.000395,{"strike":724,"call":725,"put":735,"callItm":37,"putItm":14,"isAtm":14},740,{"contract_symbol":726,"symbol":726,"bid":727,"ask":728,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":729,"implied_volatility":729,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":734,"in_the_money":37},"GS    261009C00740000",161.25,167.75,0.7301,0.994385,0.000219,-0.131013,0.016073,0.090098,{"contract_symbol":736,"symbol":736,"bid":45,"ask":140,"last":216,"change":45,"changePercent":9,"volume":45,"openInterest":61,"open_interest":61,"iv":737,"implied_volatility":737,"delta":738,"gamma":739,"theta":740,"vega":741,"rho":742,"in_the_money":14},"GS    261009P00740000",0.6887,-0.003646,0.000158,-0.084037,0.01093,-0.000414,{"strike":744,"call":745,"put":754,"callItm":37,"putItm":14,"isAtm":14},745,{"contract_symbol":746,"symbol":746,"bid":747,"ask":748,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":749,"implied_volatility":749,"delta":750,"gamma":199,"theta":751,"vega":752,"rho":753,"in_the_money":37},"GS    261009C00745000",155.45,162.75,0.4754,0.999904,-0.002019,0.00038,0.091339,{"contract_symbol":755,"symbol":755,"bid":45,"ask":140,"last":756,"change":45,"changePercent":9,"volume":45,"openInterest":300,"open_interest":300,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":14},"GS    261009P00745000",0.14,0.6697,-0.003833,0.00017,-0.085481,0.011433,-0.000436,{"strike":764,"call":765,"put":776,"callItm":37,"putItm":14,"isAtm":14},750,{"contract_symbol":766,"symbol":766,"bid":767,"ask":768,"last":769,"change":45,"changePercent":9,"volume":45,"openInterest":135,"open_interest":135,"iv":770,"implied_volatility":770,"delta":771,"gamma":772,"theta":773,"vega":774,"rho":775,"in_the_money":37},"GS    261009C00750000",151.25,157.75,278.6,0.7094,0.992581,0.000288,-0.162867,0.020565,0.091118,{"contract_symbol":777,"symbol":777,"bid":45,"ask":778,"last":779,"change":45,"changePercent":9,"volume":45,"openInterest":780,"open_interest":780,"iv":781,"implied_volatility":781,"delta":782,"gamma":783,"theta":784,"vega":785,"rho":786,"in_the_money":14},"GS    261009P00750000",4.35,0.15,108,0.6511,-0.004054,0.000184,-0.087387,0.012021,-0.00046,{"strike":788,"call":789,"put":799,"callItm":37,"putItm":14,"isAtm":14},755,{"contract_symbol":790,"symbol":790,"bid":791,"ask":792,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":793,"implied_volatility":793,"delta":794,"gamma":795,"theta":796,"vega":797,"rho":798,"in_the_money":37},"GS    261009C00755000",146.25,152.75,0.6981,0.991542,0.000329,-0.179859,0.023078,0.091613,{"contract_symbol":800,"symbol":800,"bid":45,"ask":778,"last":801,"change":45,"changePercent":9,"volume":45,"openInterest":658,"open_interest":658,"iv":802,"implied_volatility":802,"delta":803,"gamma":804,"theta":805,"vega":806,"rho":807,"in_the_money":14},"GS    261009P00755000",0.07,0.6321,-0.004268,0.000198,-0.088839,0.012588,-0.000484,{"strike":809,"call":810,"put":819,"callItm":37,"putItm":14,"isAtm":14},760,{"contract_symbol":811,"symbol":811,"bid":812,"ask":813,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":814,"implied_volatility":814,"delta":815,"gamma":211,"theta":816,"vega":817,"rho":818,"in_the_money":37},"GS    261009C00760000",140.35,147.8,0.4343,0.999876,-0.00236,0.000487,0.093175,{"contract_symbol":820,"symbol":820,"bid":45,"ask":778,"last":821,"change":45,"changePercent":9,"volume":45,"openInterest":822,"open_interest":822,"iv":823,"implied_volatility":823,"delta":824,"gamma":825,"theta":826,"vega":827,"rho":828,"in_the_money":14},"GS    261009P00760000",0.43,76,0.6131,-0.004495,0.000214,-0.090247,0.013185,-0.00051,{"strike":830,"call":831,"put":841,"callItm":37,"putItm":14,"isAtm":14},765,{"contract_symbol":832,"symbol":832,"bid":833,"ask":834,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":835,"implied_volatility":835,"delta":836,"gamma":837,"theta":838,"vega":839,"rho":840,"in_the_money":37},"GS    261009C00765000",136.3,142.8,0.4205,0.999864,0.000012,-0.002478,0.000528,0.093787,{"contract_symbol":842,"symbol":842,"bid":45,"ask":778,"last":299,"change":45,"changePercent":9,"volume":45,"openInterest":843,"open_interest":843,"iv":844,"implied_volatility":844,"delta":845,"gamma":846,"theta":847,"vega":848,"rho":849,"in_the_money":14},"GS    261009P00765000",61,0.5933,-0.004697,0.00023,-0.090831,0.013712,-0.000532,{"strike":851,"call":852,"put":862,"callItm":37,"putItm":14,"isAtm":14},770,{"contract_symbol":853,"symbol":853,"bid":854,"ask":855,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":856,"implied_volatility":856,"delta":857,"gamma":858,"theta":859,"vega":860,"rho":861,"in_the_money":37},"GS    261009C00770000",131.3,137.8,0.4067,0.999852,0.000014,-0.002598,0.000572,0.094398,{"contract_symbol":863,"symbol":863,"bid":45,"ask":864,"last":341,"change":45,"changePercent":9,"volume":45,"openInterest":865,"open_interest":865,"iv":866,"implied_volatility":866,"delta":867,"gamma":868,"theta":869,"vega":870,"rho":871,"in_the_money":14},"GS    261009P00770000",0.6,60,0.5749,-0.004993,0.000251,-0.092922,0.014478,-0.000566,{"strike":873,"call":874,"put":884,"callItm":37,"putItm":14,"isAtm":14},775,{"contract_symbol":875,"symbol":875,"bid":876,"ask":877,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":878,"implied_volatility":878,"delta":879,"gamma":880,"theta":881,"vega":882,"rho":883,"in_the_money":37},"GS    261009C00775000",126.3,132.8,0.6493,0.98605,0.000547,-0.258565,0.035668,0.09344,{"contract_symbol":885,"symbol":885,"bid":45,"ask":886,"last":779,"change":45,"changePercent":9,"volume":45,"openInterest":887,"open_interest":887,"iv":888,"implied_volatility":888,"delta":889,"gamma":890,"theta":891,"vega":892,"rho":893,"in_the_money":14},"GS    261009P00775000",1.5,74,0.5549,-0.005214,0.00027,-0.093234,0.015049,-0.00059,{"strike":895,"call":896,"put":906,"callItm":37,"putItm":14,"isAtm":14},780,{"contract_symbol":897,"symbol":897,"bid":898,"ask":899,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":900,"implied_volatility":900,"delta":901,"gamma":902,"theta":903,"vega":904,"rho":905,"in_the_money":37},"GS    261009C00780000",119.95,127.8,0.6371,0.984157,0.000621,-0.283033,0.039792,0.093838,{"contract_symbol":907,"symbol":907,"bid":45,"ask":908,"last":756,"change":45,"changePercent":9,"volume":45,"openInterest":909,"open_interest":909,"iv":910,"implied_volatility":910,"delta":911,"gamma":912,"theta":913,"vega":914,"rho":915,"in_the_money":14},"GS    261009P00780000",0.4,62,0.5368,-0.00558,0.000296,-0.095783,0.015983,-0.000631,{"strike":917,"call":918,"put":928,"callItm":37,"putItm":14,"isAtm":14},785,{"contract_symbol":919,"symbol":919,"bid":920,"ask":921,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":922,"implied_volatility":922,"delta":923,"gamma":924,"theta":925,"vega":926,"rho":927,"in_the_money":37},"GS    261009C00785000",116.35,122.85,0.6246,0.982026,0.000706,-0.309103,0.044326,0.094209,{"contract_symbol":929,"symbol":929,"bid":45,"ask":778,"last":930,"change":45,"changePercent":9,"volume":45,"openInterest":931,"open_interest":931,"iv":932,"implied_volatility":932,"delta":933,"gamma":934,"theta":935,"vega":936,"rho":937,"in_the_money":14},"GS    261009P00785000",0.24,107,0.5182,-0.005948,0.000325,-0.09787,0.016916,-0.000673,{"strike":939,"call":940,"put":950,"callItm":37,"putItm":14,"isAtm":14},790,{"contract_symbol":941,"symbol":941,"bid":942,"ask":943,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":944,"implied_volatility":944,"delta":945,"gamma":946,"theta":947,"vega":948,"rho":949,"in_the_money":37},"GS    261009C00790000",111.35,117.85,0.3815,0.99942,0.000053,-0.0087,0.002043,0.096802,{"contract_symbol":951,"symbol":951,"bid":45,"ask":135,"last":341,"change":45,"changePercent":9,"volume":45,"openInterest":952,"open_interest":952,"iv":953,"implied_volatility":953,"delta":954,"gamma":955,"theta":956,"vega":957,"rho":958,"in_the_money":14},"GS    261009P00790000",212,0.4987,-0.006273,0.000354,-0.098732,0.017733,-0.000709,{"strike":960,"call":961,"put":972,"callItm":37,"putItm":14,"isAtm":14},795,{"contract_symbol":962,"symbol":962,"bid":963,"ask":964,"last":965,"change":45,"changePercent":9,"volume":45,"openInterest":135,"open_interest":135,"iv":966,"implied_volatility":966,"delta":967,"gamma":968,"theta":969,"vega":970,"rho":971,"in_the_money":37},"GS    261009C00795000",106.4,112.85,226,0.4533,0.995543,0.000287,-0.066215,0.013083,0.096978,{"contract_symbol":973,"symbol":973,"bid":45,"ask":974,"last":975,"change":45,"changePercent":9,"volume":45,"openInterest":976,"open_interest":976,"iv":977,"implied_volatility":977,"delta":978,"gamma":979,"theta":980,"vega":981,"rho":982,"in_the_money":14},"GS    261009P00795000",0.25,0.36,96,0.4852,-0.007204,0.000411,-0.108547,0.020038,-0.000814,{"strike":984,"call":985,"put":995,"callItm":37,"putItm":14,"isAtm":14},800,{"contract_symbol":986,"symbol":986,"bid":987,"ask":988,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":989,"implied_volatility":989,"delta":990,"gamma":991,"theta":992,"vega":993,"rho":994,"in_the_money":37},"GS    261009C00800000",101.4,107.85,0.4939,0.988993,0.000585,-0.160196,0.029052,0.096848,{"contract_symbol":996,"symbol":996,"bid":45,"ask":997,"last":299,"change":45,"changePercent":9,"volume":45,"openInterest":998,"open_interest":998,"iv":999,"implied_volatility":999,"delta":1000,"gamma":1001,"theta":1002,"vega":1003,"rho":1004,"in_the_money":14},"GS    261009P00800000",0.2,254,0.4787,-0.009105,0.000512,-0.131552,0.024617,-0.001029,{"strike":1006,"call":1007,"put":1017,"callItm":37,"putItm":14,"isAtm":14},805,{"contract_symbol":1008,"symbol":1008,"bid":1009,"ask":1010,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":1011,"implied_volatility":1011,"delta":1012,"gamma":1013,"theta":1014,"vega":1015,"rho":1016,"in_the_money":37},"GS    261009C00805000",96.45,102.9,0.6055,0.962968,0.001333,-0.548496,0.081133,0.094484,{"contract_symbol":1018,"symbol":1018,"bid":45,"ask":1019,"last":908,"change":45,"changePercent":9,"volume":45,"openInterest":1020,"open_interest":1020,"iv":1021,"implied_volatility":1021,"delta":1022,"gamma":1023,"theta":1024,"vega":1025,"rho":1026,"in_the_money":14},"GS    261009P00805000",4.1,46,0.4734,-0.011656,0.000642,-0.161369,0.030534,-0.001318,{"strike":1028,"call":1029,"put":1039,"callItm":37,"putItm":14,"isAtm":14},810,{"contract_symbol":1030,"symbol":1030,"bid":1031,"ask":1032,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":1033,"implied_volatility":1033,"delta":1034,"gamma":1035,"theta":1036,"vega":1037,"rho":1038,"in_the_money":37},"GS    261009C00810000",91.45,97.95,0.5178,0.975594,0.001103,-0.331994,0.057425,0.09655,{"contract_symbol":1040,"symbol":1040,"bid":45,"ask":1041,"last":1042,"change":45,"changePercent":9,"volume":45,"openInterest":619,"open_interest":619,"iv":1043,"implied_volatility":1043,"delta":1044,"gamma":1045,"theta":1046,"vega":1047,"rho":1048,"in_the_money":14},"GS    261009P00810000",0.48,0.22,0.4648,-0.014296,0.00078,-0.189022,0.03643,-0.001616,{"strike":1050,"call":1051,"put":1061,"callItm":37,"putItm":14,"isAtm":14},815,{"contract_symbol":1052,"symbol":1052,"bid":1053,"ask":1054,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":1055,"implied_volatility":1055,"delta":1056,"gamma":1057,"theta":1058,"vega":1059,"rho":1060,"in_the_money":37},"GS    261009C00815000",86.5,93,0.5165,0.969082,0.001347,-0.403334,0.069941,0.096422,{"contract_symbol":1062,"symbol":1062,"bid":461,"ask":1063,"last":1064,"change":45,"changePercent":9,"volume":45,"openInterest":1065,"open_interest":1065,"iv":1066,"implied_volatility":1066,"delta":1067,"gamma":1068,"theta":1069,"vega":1070,"rho":1071,"in_the_money":14},"GS    261009P00815000",0.63,0.28,58,0.454,-0.017112,0.000932,-0.215436,0.042507,-0.001935,{"strike":1073,"call":1074,"put":1084,"callItm":37,"putItm":14,"isAtm":14},820,{"contract_symbol":1075,"symbol":1075,"bid":1076,"ask":1077,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":1078,"implied_volatility":1078,"delta":1079,"gamma":1080,"theta":1081,"vega":1082,"rho":1083,"in_the_money":37},"GS    261009C00820000",81.55,88.05,0.5106,0.962476,0.001598,-0.467565,0.082013,0.096284,{"contract_symbol":1085,"symbol":1085,"bid":997,"ask":1086,"last":1087,"change":45,"changePercent":9,"volume":45,"openInterest":1088,"open_interest":1088,"iv":1089,"implied_volatility":1089,"delta":1090,"gamma":1091,"theta":1092,"vega":1093,"rho":1094,"in_the_money":14},"GS    261009P00820000",0.73,0.42,90,0.4406,-0.019956,0.001094,-0.23835,0.048451,-0.002256,{"strike":1096,"call":1097,"put":1108,"callItm":37,"putItm":14,"isAtm":14},825,{"contract_symbol":1098,"symbol":1098,"bid":1099,"ask":1100,"last":1101,"change":45,"changePercent":9,"volume":45,"openInterest":135,"open_interest":135,"iv":1102,"implied_volatility":1102,"delta":1103,"gamma":1104,"theta":1105,"vega":1106,"rho":1107,"in_the_money":37},"GS    261009C00825000",76.6,83.15,85.83,0.5762,0.931785,0.002278,-0.848871,0.131959,0.093369,{"contract_symbol":1109,"symbol":1109,"bid":779,"ask":1110,"last":1111,"change":45,"changePercent":9,"volume":45,"openInterest":1112,"open_interest":1112,"iv":1113,"implied_volatility":1113,"delta":1114,"gamma":1115,"theta":1116,"vega":1117,"rho":1118,"in_the_money":14},"GS    261009P00825000",0.58,0.38,79,0.4268,-0.023231,0.001284,-0.262494,0.055092,-0.002625,{"strike":1120,"call":1121,"put":1131,"callItm":37,"putItm":14,"isAtm":14},830,{"contract_symbol":1122,"symbol":1122,"bid":1123,"ask":1124,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":1125,"implied_volatility":1125,"delta":1126,"gamma":1127,"theta":1128,"vega":1129,"rho":1130,"in_the_money":37},"GS    261009C00830000",71.7,78.2,0.4895,0.948569,0.002149,-0.577897,0.10575,0.09593,{"contract_symbol":1132,"symbol":1132,"bid":1087,"ask":1133,"last":1087,"change":45,"changePercent":9,"volume":45,"openInterest":1134,"open_interest":1134,"iv":1135,"implied_volatility":1135,"delta":1136,"gamma":1137,"theta":1138,"vega":1139,"rho":1140,"in_the_money":14},"GS    261009P00830000",0.62,38,0.4106,-0.026506,0.001491,-0.282094,0.061534,-0.002994,{"strike":1142,"call":1143,"put":1154,"callItm":37,"putItm":14,"isAtm":14},835,{"contract_symbol":1144,"symbol":1144,"bid":1145,"ask":1146,"last":1147,"change":45,"changePercent":9,"volume":45,"openInterest":135,"open_interest":135,"iv":1148,"implied_volatility":1148,"delta":1149,"gamma":1150,"theta":1151,"vega":1152,"rho":1153,"in_the_money":37},"GS    261009C00835000",66.8,73.35,81.05,0.5464,0.914321,0.002857,-0.957413,0.156941,0.092603,{"contract_symbol":1155,"symbol":1155,"bid":1156,"ask":1157,"last":1158,"change":45,"changePercent":9,"volume":45,"openInterest":1088,"open_interest":1088,"iv":1159,"implied_volatility":1159,"delta":1160,"gamma":1161,"theta":1162,"vega":1163,"rho":1164,"in_the_money":14},"GS    261009P00835000",0.37,0.69,0.55,0.3995,-0.032052,0.001794,-0.32141,0.072054,-0.003621,{"strike":1166,"call":1167,"put":1178,"callItm":37,"putItm":14,"isAtm":14},840,{"contract_symbol":1168,"symbol":1168,"bid":1169,"ask":1170,"last":1171,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":1172,"implied_volatility":1172,"delta":1173,"gamma":1174,"theta":1175,"vega":1176,"rho":1177,"in_the_money":37},"GS    261009C00840000",61.95,68.5,69.72,0.4593,0.933111,0.002815,-0.666475,0.129971,0.095403,{"contract_symbol":1179,"symbol":1179,"bid":1180,"ask":1181,"last":26,"change":45,"changePercent":9,"volume":45,"openInterest":1182,"open_interest":1182,"iv":1183,"implied_volatility":1183,"delta":1184,"gamma":1185,"theta":1186,"vega":1187,"rho":1188,"in_the_money":14},"GS    261009P00840000",0.53,0.94,190,0.3869,-0.038249,0.002142,-0.359791,0.083304,-0.00432,{"strike":1190,"call":1191,"put":1202,"callItm":37,"putItm":14,"isAtm":14},845,{"contract_symbol":1192,"symbol":1192,"bid":1193,"ask":1194,"last":1195,"change":45,"changePercent":9,"volume":45,"openInterest":181,"open_interest":181,"iv":1196,"implied_volatility":1196,"delta":1197,"gamma":1198,"theta":1199,"vega":1200,"rho":1201,"in_the_money":37},"GS    261009C00845000",57.15,63.7,59.3,0.4415,0.924539,0.003213,-0.702881,0.142583,0.095046,{"contract_symbol":1203,"symbol":1203,"bid":1204,"ask":1205,"last":1206,"change":45,"changePercent":9,"volume":45,"openInterest":1207,"open_interest":1207,"iv":1208,"implied_volatility":1208,"delta":1209,"gamma":1210,"theta":1211,"vega":1212,"rho":1213,"in_the_money":14},"GS    261009P00845000",0.65,0.98,0.88,94,0.3799,-0.048259,0.002632,-0.426311,0.100513,-0.005453,{"strike":1215,"call":1216,"put":1226,"callItm":37,"putItm":14,"isAtm":14},850,{"contract_symbol":1217,"symbol":1217,"bid":362,"ask":1218,"last":1219,"change":45,"changePercent":9,"volume":45,"openInterest":865,"open_interest":865,"iv":1220,"implied_volatility":1220,"delta":1221,"gamma":1222,"theta":1223,"vega":1224,"rho":1225,"in_the_money":37},"GS    261009C00850000",58.75,49,0.4891,0.883485,0.003995,-1.072643,0.196418,0.09094,{"contract_symbol":1227,"symbol":1227,"bid":1228,"ask":1229,"last":1229,"change":45,"changePercent":9,"volume":45,"openInterest":1230,"open_interest":1230,"iv":1231,"implied_volatility":1231,"delta":1232,"gamma":1233,"theta":1234,"vega":1235,"rho":1236,"in_the_money":14},"GS    261009P00850000",0.93,1.31,317,0.373,-0.060684,0.003214,-0.501777,0.120493,-0.006859,{"strike":1238,"call":1239,"put":1250,"callItm":37,"putItm":14,"isAtm":14},855,{"contract_symbol":1240,"symbol":1240,"bid":1241,"ask":1242,"last":1243,"change":45,"changePercent":9,"volume":45,"openInterest":321,"open_interest":321,"iv":1244,"implied_volatility":1244,"delta":1245,"gamma":1246,"theta":1247,"vega":1248,"rho":1249,"in_the_money":37},"GS    261009C00855000",47.7,54.3,64.8,0.4728,0.868614,0.004495,-1.12784,0.213648,0.08986,{"contract_symbol":1251,"symbol":1251,"bid":1252,"ask":1253,"last":886,"change":45,"changePercent":9,"volume":45,"openInterest":1254,"open_interest":1254,"iv":1255,"implied_volatility":1255,"delta":1256,"gamma":1257,"theta":1258,"vega":1259,"rho":1260,"in_the_money":14},"GS    261009P00855000",1.27,1.7,123,0.3643,-0.074999,0.003875,-0.57728,0.141917,-0.008479,{"strike":1262,"call":1263,"put":1275,"callItm":37,"putItm":14,"isAtm":14},860,{"contract_symbol":1264,"symbol":1264,"bid":1265,"ask":1266,"last":1267,"change":45,"changePercent":9,"volume":45,"openInterest":1268,"open_interest":1268,"iv":1269,"implied_volatility":1269,"delta":1270,"gamma":1271,"theta":1272,"vega":1273,"rho":1274,"in_the_money":37},"GS    261009C00860000",44.2,49.6,35.25,366,0.4596,0.849904,0.005062,-1.200012,0.233857,0.088339,{"contract_symbol":1276,"symbol":1276,"bid":1277,"ask":1278,"last":1279,"change":45,"changePercent":9,"volume":45,"openInterest":1280,"open_interest":1280,"iv":1281,"implied_volatility":1281,"delta":1282,"gamma":1283,"theta":1284,"vega":1285,"rho":1286,"in_the_money":14},"GS    261009P00860000",1.43,2.25,2.02,431,0.3629,-0.096791,0.00471,-0.696024,0.171795,-0.010952,{"strike":1288,"call":1289,"put":1301,"callItm":37,"putItm":14,"isAtm":14},865,{"contract_symbol":1290,"symbol":1290,"bid":1291,"ask":1292,"last":1293,"change":45,"changePercent":9,"volume":45,"openInterest":1294,"open_interest":1294,"iv":1295,"implied_volatility":1295,"delta":1296,"gamma":1297,"theta":1298,"vega":1299,"rho":1300,"in_the_money":37},"GS    261009C00865000",39.7,44.75,41,361,0.4439,0.829716,0.005692,-1.258611,0.253975,0.086652,{"contract_symbol":1302,"symbol":1302,"bid":1303,"ask":1304,"last":1305,"change":45,"changePercent":9,"volume":45,"openInterest":1306,"open_interest":1306,"iv":1307,"implied_volatility":1307,"delta":1308,"gamma":1309,"theta":1310,"vega":1311,"rho":1312,"in_the_money":14},"GS    261009P00865000",2.32,2.8,2.3,114,0.3581,-0.120878,0.0056,-0.806012,0.201585,-0.013686,{"strike":1314,"call":1315,"put":1327,"callItm":37,"putItm":14,"isAtm":14},870,{"contract_symbol":1316,"symbol":1316,"bid":1317,"ask":1318,"last":1319,"change":45,"changePercent":9,"volume":45,"openInterest":1320,"open_interest":1320,"iv":1321,"implied_volatility":1321,"delta":1322,"gamma":1323,"theta":1324,"vega":1325,"rho":1326,"in_the_money":37},"GS    261009C00870000",35.45,40.05,37.83,32,0.4098,0.816306,0.006469,-1.218982,0.266436,0.085768,{"contract_symbol":1328,"symbol":1328,"bid":1329,"ask":1330,"last":1331,"change":45,"changePercent":9,"volume":45,"openInterest":245,"open_interest":245,"iv":1332,"implied_volatility":1332,"delta":1333,"gamma":1334,"theta":1335,"vega":1336,"rho":1337,"in_the_money":14},"GS    261009P00870000",2.82,3.4,3.05,0.3501,-0.147332,0.006564,-0.902724,0.230969,-0.016689,{"strike":1339,"call":1340,"put":1351,"callItm":37,"putItm":14,"isAtm":14},875,{"contract_symbol":1341,"symbol":1341,"bid":1342,"ask":1343,"last":1344,"change":45,"changePercent":9,"volume":45,"openInterest":156,"open_interest":156,"iv":1345,"implied_volatility":1345,"delta":1346,"gamma":1347,"theta":1348,"vega":1349,"rho":1350,"in_the_money":37},"GS    261009C00875000",31.2,37.1,28.44,0.3974,0.787534,0.007284,-1.290705,0.290922,0.0831,{"contract_symbol":1352,"symbol":1352,"bid":1353,"ask":1354,"last":1353,"change":45,"changePercent":9,"volume":45,"openInterest":1355,"open_interest":1355,"iv":1356,"implied_volatility":1356,"delta":1357,"gamma":1358,"theta":1359,"vega":1360,"rho":1361,"in_the_money":14},"GS    261009P00875000",3.5,5.4,412,0.3384,-0.176205,0.007632,-0.980567,0.259563,-0.019964,{"strike":1363,"call":1364,"put":1374,"callItm":37,"putItm":14,"isAtm":14},880,{"contract_symbol":1365,"symbol":1365,"bid":1366,"ask":65,"last":1367,"change":45,"changePercent":9,"volume":45,"openInterest":300,"open_interest":300,"iv":1368,"implied_volatility":1368,"delta":1369,"gamma":1370,"theta":1371,"vega":1372,"rho":1373,"in_the_money":37},"GS    261009C00880000",26.95,29,0.4064,0.743635,0.007904,-1.464677,0.322833,0.078655,{"contract_symbol":1375,"symbol":1375,"bid":41,"ask":1376,"last":41,"change":45,"changePercent":9,"volume":45,"openInterest":1377,"open_interest":1377,"iv":1378,"implied_volatility":1378,"delta":1379,"gamma":1380,"theta":1381,"vega":1382,"rho":1383,"in_the_money":14},"GS    261009P00880000",5.6,504,0.3494,-0.225261,0.008568,-1.173644,0.300878,-0.025577,{"strike":1385,"call":1386,"put":1397,"callItm":37,"putItm":14,"isAtm":14},885,{"contract_symbol":1387,"symbol":1387,"bid":1388,"ask":1389,"last":1390,"change":45,"changePercent":9,"volume":45,"openInterest":382,"open_interest":382,"iv":1391,"implied_volatility":1391,"delta":1392,"gamma":1393,"theta":1394,"vega":1395,"rho":1396,"in_the_money":37},"GS    261009C00885000",22.7,28.5,22.9,0.3606,0.722541,0.00927,-1.352692,0.335991,0.076938,{"contract_symbol":1398,"symbol":1398,"bid":156,"ask":182,"last":1399,"change":45,"changePercent":9,"volume":45,"openInterest":1400,"open_interest":1400,"iv":1401,"implied_volatility":1401,"delta":1402,"gamma":1403,"theta":1404,"vega":1405,"rho":1406,"in_the_money":14},"GS    261009P00885000",6.45,131,0.3364,-0.264327,0.009698,-1.231816,0.32796,-0.030022,{"strike":1408,"call":1409,"put":1419,"callItm":37,"putItm":14,"isAtm":14},890,{"contract_symbol":1410,"symbol":1410,"bid":17,"ask":237,"last":1411,"change":45,"changePercent":9,"volume":45,"openInterest":1412,"open_interest":1412,"iv":1413,"implied_volatility":1413,"delta":1414,"gamma":1415,"theta":1416,"vega":1417,"rho":1418,"in_the_money":37},"GS    261009C00890000",21.85,87,0.3393,0.682653,0.010477,-1.353292,0.357273,0.073023,{"contract_symbol":1420,"symbol":1420,"bid":1421,"ask":1422,"last":1423,"change":45,"changePercent":9,"volume":45,"openInterest":129,"open_interest":129,"iv":1424,"implied_volatility":1424,"delta":1425,"gamma":1426,"theta":1427,"vega":1428,"rho":1429,"in_the_money":14},"GS    261009P00890000",7.2,9.1,8.66,0.3383,-0.316914,0.0105,-1.348762,0.357066,-0.036053,{"strike":1431,"call":1432,"put":1443,"callItm":37,"putItm":14,"isAtm":14},892.5,{"contract_symbol":1433,"symbol":1433,"bid":1434,"ask":1435,"last":1436,"change":45,"changePercent":9,"volume":45,"openInterest":135,"open_interest":135,"iv":1437,"implied_volatility":1437,"delta":1438,"gamma":1439,"theta":1440,"vega":1441,"rho":1442,"in_the_money":37},"GS    261009C00892500",17.9,24,18.34,0.3385,0.655888,0.010845,-1.394725,0.369026,0.070256,{"contract_symbol":1444,"symbol":1444,"bid":1445,"ask":1446,"last":1447,"change":45,"changePercent":9,"volume":45,"openInterest":156,"open_interest":156,"iv":1448,"implied_volatility":1448,"delta":1449,"gamma":1450,"theta":1451,"vega":1452,"rho":1453,"in_the_money":14},"GS    261009P00892500",5.3,11.7,9.41,0.329,-0.34024,0.011111,-1.349692,0.36745,-0.038707,{"strike":1455,"call":1456,"put":1465,"callItm":37,"putItm":14,"isAtm":14},895,{"contract_symbol":1457,"symbol":1457,"bid":1458,"ask":17,"last":57,"change":45,"changePercent":9,"volume":45,"openInterest":658,"open_interest":658,"iv":1459,"implied_volatility":1459,"delta":1460,"gamma":1461,"theta":1462,"vega":1463,"rho":1464,"in_the_money":37},"GS    261009C00895000",17.75,0.374,0.617676,0.010172,-1.596996,0.382437,0.066042,{"contract_symbol":1466,"symbol":1466,"bid":1467,"ask":1468,"last":1469,"change":45,"changePercent":9,"volume":45,"openInterest":1470,"open_interest":1470,"iv":1471,"implied_volatility":1471,"delta":1472,"gamma":1473,"theta":1474,"vega":1475,"rho":1476,"in_the_money":14},"GS    261009P00895000",8.15,10.45,9.46,452,0.3344,-0.370603,0.011269,-1.413795,0.378736,-0.042215,{"strike":1478,"call":1479,"put":1490,"callItm":37,"putItm":14,"isAtm":14},897.5,{"contract_symbol":1480,"symbol":1480,"bid":1481,"ask":1482,"last":1483,"change":45,"changePercent":9,"volume":45,"openInterest":258,"open_interest":258,"iv":1484,"implied_volatility":1484,"delta":1485,"gamma":1486,"theta":1487,"vega":1488,"rho":1489,"in_the_money":37},"GS    261009C00897500",15.35,20.3,21.1,0.3514,0.596531,0.01099,-1.523104,0.388197,0.063982,{"contract_symbol":1491,"symbol":1491,"bid":1492,"ask":1446,"last":1493,"change":45,"changePercent":9,"volume":45,"openInterest":182,"open_interest":182,"iv":1494,"implied_volatility":1494,"delta":1495,"gamma":1496,"theta":1497,"vega":1498,"rho":1499,"in_the_money":14},"GS    261009P00897500",8.5,11.62,0.3298,-0.398235,0.01167,-1.424593,0.38688,-0.045383,{"strike":1501,"call":1502,"put":1511,"callItm":37,"putItm":14,"isAtm":14},900,{"contract_symbol":1503,"symbol":1503,"bid":321,"ask":300,"last":321,"change":45,"changePercent":9,"volume":45,"openInterest":1504,"open_interest":1504,"iv":1505,"implied_volatility":1505,"delta":1506,"gamma":1507,"theta":1508,"vega":1509,"rho":1510,"in_the_money":37},"GS    261009C00900000",236,0.368,0.566276,0.010663,-1.620574,0.394434,0.060717,{"contract_symbol":1512,"symbol":1512,"bid":1513,"ask":1514,"last":1515,"change":45,"changePercent":9,"volume":45,"openInterest":132,"open_interest":132,"iv":1516,"implied_volatility":1516,"delta":1517,"gamma":1518,"theta":1519,"vega":1520,"rho":1521,"in_the_money":14},"GS    261009P00900000",9.25,13.2,12.5,0.3242,-0.426906,0.012066,-1.423506,0.393232,-0.04867,{"strike":1523,"call":1524,"put":1536,"callItm":37,"putItm":14,"isAtm":37},902.5,{"contract_symbol":1525,"symbol":1525,"bid":1526,"ask":1527,"last":1528,"change":45,"changePercent":9,"volume":45,"openInterest":1529,"open_interest":1529,"iv":1530,"implied_volatility":1530,"delta":1531,"gamma":1532,"theta":1533,"vega":1534,"rho":1535,"in_the_money":37},"GS    261009C00902500",12.55,17.35,15.13,10,0.3626,0.53971,0.01092,-1.611049,0.397983,0.057959,{"contract_symbol":1537,"symbol":1537,"bid":1538,"ask":1539,"last":1540,"change":45,"changePercent":9,"volume":45,"openInterest":572,"open_interest":572,"iv":1541,"implied_volatility":1541,"delta":1542,"gamma":1543,"theta":1544,"vega":1545,"rho":1546,"in_the_money":14},"GS    261009P00902500",10.35,14.45,13.7,0.3223,-0.457227,0.012274,-1.431028,0.397663,-0.052167,{"strike":1548,"call":1549,"put":1561,"callItm":14,"putItm":37,"isAtm":37},905,{"contract_symbol":1550,"symbol":1550,"bid":1551,"ask":1552,"last":1553,"change":45,"changePercent":9,"volume":45,"openInterest":1554,"open_interest":1554,"iv":1555,"implied_volatility":1555,"delta":1556,"gamma":1557,"theta":1558,"vega":1559,"rho":1560,"in_the_money":14},"GS    261009C00905000",12.15,13.55,13,53,0.3575,0.512237,0.011125,-1.59566,0.399776,0.05509,{"contract_symbol":1562,"symbol":1562,"bid":1563,"ask":1564,"last":1565,"change":45,"changePercent":9,"volume":45,"openInterest":1566,"open_interest":1566,"iv":1567,"implied_volatility":1567,"delta":1568,"gamma":1569,"theta":1570,"vega":1571,"rho":1572,"in_the_money":37},"GS    261009P00905000",11.6,17.5,14.9,353,0.3278,-0.488026,0.012133,-1.463242,0.399784,-0.055762,{"strike":1574,"call":1575,"put":1586,"callItm":14,"putItm":37,"isAtm":14},907.5,{"contract_symbol":1576,"symbol":1576,"bid":1577,"ask":1578,"last":1579,"change":45,"changePercent":9,"volume":45,"openInterest":181,"open_interest":181,"iv":1580,"implied_volatility":1580,"delta":1581,"gamma":1582,"theta":1583,"vega":1584,"rho":1585,"in_the_money":14},"GS    261009C00907500",11.3,13.75,12.1,0.3563,0.484339,0.011159,-1.589917,0.399656,0.052146,{"contract_symbol":1587,"symbol":1587,"bid":1588,"ask":1589,"last":1590,"change":45,"changePercent":9,"volume":45,"openInterest":156,"open_interest":156,"iv":1471,"implied_volatility":1471,"delta":1591,"gamma":1592,"theta":1593,"vega":1594,"rho":1595,"in_the_money":37},"GS    261009P00907500",12.9,18.75,14.6,-0.517691,0.011889,-1.491565,0.399571,-0.059246,{"strike":1597,"call":1598,"put":1609,"callItm":14,"putItm":37,"isAtm":14},910,{"contract_symbol":1599,"symbol":1599,"bid":1600,"ask":53,"last":1601,"change":45,"changePercent":9,"volume":45,"openInterest":1602,"open_interest":1602,"iv":1603,"implied_volatility":1603,"delta":1604,"gamma":1605,"theta":1606,"vega":1607,"rho":1608,"in_the_money":14},"GS    261009C00910000",10.2,11,117,0.355,0.456383,0.011142,-1.575669,0.397571,0.049189,{"contract_symbol":1610,"symbol":1610,"bid":1611,"ask":1612,"last":1458,"change":45,"changePercent":9,"volume":45,"openInterest":1613,"open_interest":1613,"iv":1614,"implied_volatility":1614,"delta":1615,"gamma":1616,"theta":1617,"vega":1618,"rho":1619,"in_the_money":37},"GS    261009P00910000",13.9,19.2,315,0.3391,-0.546372,0.011657,-1.503805,0.397259,-0.062621,{"strike":1621,"call":1622,"put":1632,"callItm":14,"putItm":37,"isAtm":14},912.5,{"contract_symbol":1623,"symbol":1623,"bid":1624,"ask":1446,"last":1625,"change":45,"changePercent":9,"volume":45,"openInterest":572,"open_interest":572,"iv":1626,"implied_volatility":1626,"delta":1627,"gamma":1628,"theta":1629,"vega":1630,"rho":1631,"in_the_money":14},"GS    261009C00912500",9.2,10.37,0.3533,0.428418,0.011082,-1.552031,0.39351,0.046224,{"contract_symbol":1633,"symbol":1633,"bid":1634,"ask":1635,"last":1636,"change":45,"changePercent":9,"volume":45,"openInterest":135,"open_interest":135,"iv":1637,"implied_volatility":1637,"delta":1638,"gamma":1639,"theta":1640,"vega":1641,"rho":1642,"in_the_money":37},"GS    261009P00912500",16.1,21.45,18.95,0.342,-0.574409,0.011432,-1.500579,0.392987,-0.065924,{"strike":1644,"call":1645,"put":1657,"callItm":14,"putItm":37,"isAtm":14},915,{"contract_symbol":1646,"symbol":1646,"bid":1647,"ask":1648,"last":1649,"change":45,"changePercent":9,"volume":45,"openInterest":1650,"open_interest":1650,"iv":1651,"implied_volatility":1651,"delta":1652,"gamma":1653,"theta":1654,"vega":1655,"rho":1656,"in_the_money":14},"GS    261009C00915000",8.05,9.95,9.4,310,0.3508,0.400385,0.010987,-1.517544,0.38743,0.043245,{"contract_symbol":1658,"symbol":1658,"bid":1659,"ask":1660,"last":1661,"change":45,"changePercent":9,"volume":45,"openInterest":1662,"open_interest":1662,"iv":1663,"implied_volatility":1663,"delta":1664,"gamma":1665,"theta":1666,"vega":1667,"rho":1668,"in_the_money":37},"GS    261009P00915000",17.3,22.6,19.25,266,0.3432,-0.602102,0.011212,-1.482207,0.386792,-0.069189,{"strike":1670,"call":1671,"put":1681,"callItm":14,"putItm":37,"isAtm":14},920,{"contract_symbol":1672,"symbol":1672,"bid":1399,"ask":1673,"last":1674,"change":45,"changePercent":9,"volume":45,"openInterest":1412,"open_interest":1412,"iv":1675,"implied_volatility":1675,"delta":1676,"gamma":1677,"theta":1678,"vega":1679,"rho":1680,"in_the_money":14},"GS    261009C00920000",7.3,7.35,0.347,0.345526,0.010597,-1.431725,0.369592,0.037393,{"contract_symbol":1682,"symbol":1682,"bid":1683,"ask":1684,"last":1685,"change":45,"changePercent":9,"volume":45,"openInterest":1686,"open_interest":1686,"iv":1687,"implied_volatility":1687,"delta":1688,"gamma":1689,"theta":1690,"vega":1691,"rho":1692,"in_the_money":37},"GS    261009P00920000",20.75,26.8,23.34,189,0.3437,-0.656008,0.010681,-1.415815,0.368978,-0.07557,{"strike":1694,"call":1695,"put":1707,"callItm":14,"putItm":37,"isAtm":14},925,{"contract_symbol":1696,"symbol":1696,"bid":1697,"ask":1698,"last":1699,"change":45,"changePercent":9,"volume":45,"openInterest":1700,"open_interest":1700,"iv":1701,"implied_volatility":1701,"delta":1702,"gamma":1703,"theta":1704,"vega":1705,"rho":1706,"in_the_money":14},"GS    261009C00925000",5.25,6.05,6.19,200,0.3492,0.296375,0.009877,-1.351413,0.346658,0.032115,{"contract_symbol":1708,"symbol":1708,"bid":1435,"ask":1709,"last":1710,"change":45,"changePercent":9,"volume":45,"openInterest":1711,"open_interest":1711,"iv":1712,"implied_volatility":1712,"delta":1713,"gamma":1714,"theta":1715,"vega":1716,"rho":1717,"in_the_money":37},"GS    261009P00925000",30.15,27.98,45,0.3235,-0.719116,0.010394,-1.220845,0.338002,-0.082919,{"strike":1719,"call":1720,"put":1731,"callItm":14,"putItm":37,"isAtm":14},927.5,{"contract_symbol":1721,"symbol":1721,"bid":1722,"ask":1723,"last":1724,"change":45,"changePercent":9,"volume":45,"openInterest":1320,"open_interest":1320,"iv":1725,"implied_volatility":1725,"delta":1726,"gamma":1727,"theta":1728,"vega":1729,"rho":1730,"in_the_money":14},"GS    261009C00927500",3.15,7.85,5.38,0.3549,0.276179,0.009397,-1.328382,0.335233,0.029933,{"contract_symbol":1732,"symbol":1732,"bid":1733,"ask":1734,"last":1735,"change":45,"changePercent":9,"volume":45,"openInterest":1736,"open_interest":1736,"iv":1737,"implied_volatility":1737,"delta":1738,"gamma":1739,"theta":1740,"vega":1741,"rho":1742,"in_the_money":37},"GS    261009P00927500",25.75,30.85,24.8,8,0.3359,-0.735681,0.009714,-1.229833,0.327953,-0.085034,{"strike":1744,"call":1745,"put":1756,"callItm":14,"putItm":37,"isAtm":14},930,{"contract_symbol":1746,"symbol":1746,"bid":1747,"ask":1748,"last":1749,"change":45,"changePercent":9,"volume":45,"openInterest":266,"open_interest":266,"iv":1750,"implied_volatility":1750,"delta":1751,"gamma":1752,"theta":1753,"vega":1754,"rho":1755,"in_the_money":14},"GS    261009C00930000",4.45,5.05,4.85,0.3505,0.250936,0.009061,-1.249238,0.319222,0.027224,{"contract_symbol":1757,"symbol":1757,"bid":1758,"ask":1759,"last":1760,"change":45,"changePercent":9,"volume":45,"openInterest":1761,"open_interest":1761,"iv":1762,"implied_volatility":1762,"delta":1763,"gamma":1764,"theta":1765,"vega":1766,"rho":1767,"in_the_money":37},"GS    261009P00930000",27.5,33.5,31.4,156,0.3307,-0.762373,0.009324,-1.144635,0.30998,-0.08821,{"strike":1769,"call":1770,"put":1781,"callItm":14,"putItm":37,"isAtm":14},932.5,{"contract_symbol":1771,"symbol":1771,"bid":1330,"ask":1772,"last":1773,"change":45,"changePercent":9,"volume":45,"openInterest":1774,"open_interest":1774,"iv":1775,"implied_volatility":1775,"delta":1776,"gamma":1777,"theta":1778,"vega":1779,"rho":1780,"in_the_money":14},"GS    261009C00932500",4.5,3.99,30,0.3487,0.22818,0.008648,-1.17977,0.303072,0.024775,{"contract_symbol":1782,"symbol":1782,"bid":1783,"ask":1784,"last":1785,"change":45,"changePercent":9,"volume":45,"openInterest":1529,"open_interest":1529,"iv":1786,"implied_volatility":1786,"delta":1787,"gamma":1788,"theta":1789,"vega":1790,"rho":1791,"in_the_money":37},"GS    261009P00932500",28.65,35.3,30.56,0.3263,-0.787688,0.008866,-1.05944,0.290799,-0.091245,{"strike":1793,"call":1794,"put":1804,"callItm":14,"putItm":37,"isAtm":14},935,{"contract_symbol":1795,"symbol":1795,"bid":1796,"ask":572,"last":1797,"change":45,"changePercent":9,"volume":45,"openInterest":373,"open_interest":373,"iv":1798,"implied_volatility":1798,"delta":1799,"gamma":1800,"theta":1801,"vega":1802,"rho":1803,"in_the_money":14},"GS    261009C00935000",3.2,3.62,0.3526,0.210485,0.008164,-1.138904,0.289333,0.02286,{"contract_symbol":1805,"symbol":1805,"bid":1806,"ask":1807,"last":1808,"change":45,"changePercent":9,"volume":45,"openInterest":1809,"open_interest":1809,"iv":1810,"implied_volatility":1810,"delta":1811,"gamma":1812,"theta":1813,"vega":1814,"rho":1815,"in_the_money":37},"GS    261009P00935000",31.1,36.75,35.4,154,0.2905,-0.837486,0.008438,-0.799341,0.24643,-0.096908,{"strike":1817,"call":1818,"put":1828,"callItm":14,"putItm":37,"isAtm":14},937.5,{"contract_symbol":1819,"symbol":1819,"bid":1820,"ask":1697,"last":1821,"change":45,"changePercent":9,"volume":45,"openInterest":658,"open_interest":658,"iv":1822,"implied_volatility":1822,"delta":1823,"gamma":1824,"theta":1825,"vega":1826,"rho":1827,"in_the_money":14},"GS    261009C00937500",2.39,3.23,0.351,0.190166,0.007716,-1.066633,0.272207,0.020668,{"contract_symbol":1829,"symbol":1829,"bid":1830,"ask":1831,"last":1832,"change":45,"changePercent":9,"volume":45,"openInterest":1833,"open_interest":1833,"iv":1834,"implied_volatility":1834,"delta":1835,"gamma":1836,"theta":1837,"vega":1838,"rho":1839,"in_the_money":37},"GS    261009P00937500",33.2,40.35,32.19,42,0.3261,-0.828167,0.007792,-0.930148,0.255448,-0.09624,{"strike":1841,"call":1842,"put":1853,"callItm":14,"putItm":37,"isAtm":14},940,{"contract_symbol":1843,"symbol":1843,"bid":1844,"ask":1353,"last":1845,"change":45,"changePercent":9,"volume":45,"openInterest":1846,"open_interest":1846,"iv":1847,"implied_volatility":1847,"delta":1848,"gamma":1849,"theta":1850,"vega":1851,"rho":1852,"in_the_money":14},"GS    261009C00940000",2.1,2.81,649,0.3403,0.164394,0.007258,-0.943401,0.248276,0.017892,{"contract_symbol":1854,"symbol":1854,"bid":1855,"ask":1856,"last":1857,"change":45,"changePercent":9,"volume":45,"openInterest":1858,"open_interest":1858,"iv":1567,"implied_volatility":1567,"delta":1859,"gamma":1860,"theta":1861,"vega":1862,"rho":1863,"in_the_money":37},"GS    261009P00940000",35.7,40.95,38.87,140,-0.845028,0.00725,-0.874207,0.23887,-0.098376,{"strike":1865,"call":1866,"put":1877,"callItm":14,"putItm":37,"isAtm":14},942.5,{"contract_symbol":1867,"symbol":1867,"bid":1868,"ask":1869,"last":1870,"change":45,"changePercent":9,"volume":45,"openInterest":300,"open_interest":300,"iv":1871,"implied_volatility":1871,"delta":1872,"gamma":1873,"theta":1874,"vega":1875,"rho":1876,"in_the_money":14},"GS    261009C00942500",1.36,2.88,2.12,0.3341,0.142912,0.006738,-0.844027,0.226282,0.01557,{"contract_symbol":1878,"symbol":1878,"bid":1879,"ask":1880,"last":1881,"change":45,"changePercent":9,"volume":45,"openInterest":142,"open_interest":142,"iv":1567,"implied_volatility":1567,"delta":1882,"gamma":1883,"theta":1884,"vega":1885,"rho":1886,"in_the_money":37},"GS    261009P00942500",37.75,44.65,36.01,-0.8618,0.006713,-0.809554,0.22119,-0.100502,{"strike":1888,"call":1889,"put":1900,"callItm":14,"putItm":37,"isAtm":14},945,{"contract_symbol":1890,"symbol":1890,"bid":1891,"ask":1892,"last":1278,"change":45,"changePercent":9,"volume":45,"openInterest":1893,"open_interest":1893,"iv":1894,"implied_volatility":1894,"delta":1895,"gamma":1896,"theta":1897,"vega":1898,"rho":1899,"in_the_money":14},"GS    261009C00945000",1.2,2.54,111,0.3376,0.129937,0.006248,-0.799128,0.212017,0.01416,{"contract_symbol":1901,"symbol":1901,"bid":1902,"ask":73,"last":1903,"change":45,"changePercent":9,"volume":45,"openInterest":1904,"open_interest":1904,"iv":1905,"implied_volatility":1905,"delta":1906,"gamma":1907,"theta":1908,"vega":1909,"rho":1910,"in_the_money":37},"GS    261009P00945000",39.9,43.95,216,0.3259,-0.878665,0.00617,-0.735511,0.202121,-0.102639,{"strike":1912,"call":1913,"put":1923,"callItm":14,"putItm":37,"isAtm":14},947.5,{"contract_symbol":1914,"symbol":1914,"bid":1915,"ask":1749,"last":1916,"change":45,"changePercent":9,"volume":45,"openInterest":658,"open_interest":658,"iv":1917,"implied_volatility":1917,"delta":1918,"gamma":1919,"theta":1920,"vega":1921,"rho":1922,"in_the_money":14},"GS    261009C00947500",0.99,3.85,0.3409,0.117931,0.005781,-0.754004,0.198106,0.012854,{"contract_symbol":1924,"symbol":1924,"bid":1925,"ask":1219,"last":1926,"change":45,"changePercent":9,"volume":45,"openInterest":142,"open_interest":142,"iv":1927,"implied_volatility":1927,"delta":1928,"gamma":1929,"theta":1930,"vega":1931,"rho":1932,"in_the_money":37},"GS    261009P00947500",42.45,53.78,0.3217,-0.895843,0.005604,-0.651028,0.18124,-0.10481,{"strike":1934,"call":1935,"put":1945,"callItm":14,"putItm":37,"isAtm":14},950,{"contract_symbol":1936,"symbol":1936,"bid":1937,"ask":1938,"last":163,"change":45,"changePercent":9,"volume":45,"openInterest":1939,"open_interest":1939,"iv":1637,"implied_volatility":1637,"delta":1940,"gamma":1941,"theta":1942,"vega":1943,"rho":1944,"in_the_money":14},"GS    261009C00950000",1.47,1.8,377,0.105422,0.005319,-0.698004,0.182831,0.011495,{"contract_symbol":1946,"symbol":1946,"bid":1947,"ask":1948,"last":1949,"change":45,"changePercent":9,"volume":45,"openInterest":1950,"open_interest":1950,"iv":1951,"implied_volatility":1951,"delta":1952,"gamma":1953,"theta":1954,"vega":1955,"rho":1956,"in_the_money":37},"GS    261009P00950000",44.6,49.65,48.6,206,0.1802,-0.991816,0.001238,-0.045099,0.022419,-0.115585,{"strike":1958,"call":1959,"put":1970,"callItm":14,"putItm":37,"isAtm":14},952.5,{"contract_symbol":1960,"symbol":1960,"bid":1961,"ask":1962,"last":886,"change":45,"changePercent":9,"volume":45,"openInterest":1963,"open_interest":1963,"iv":1964,"implied_volatility":1964,"delta":1965,"gamma":1966,"theta":1967,"vega":1968,"rho":1969,"in_the_money":14},"GS    261009C00952500",0.77,2.41,56,0.3468,0.096492,0.004918,-0.663593,0.171405,0.010522,{"contract_symbol":1971,"symbol":1971,"bid":1972,"ask":1973,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":1974,"implied_volatility":1974,"delta":1975,"gamma":1976,"theta":1977,"vega":1978,"rho":1979,"in_the_money":37},"GS    261009P00952500",46.85,53.15,0.3031,-0.932493,0.004297,-0.442934,0.1309,-0.109407,{"strike":1981,"call":1982,"put":1994,"callItm":14,"putItm":37,"isAtm":14},955,{"contract_symbol":1983,"symbol":1983,"bid":1984,"ask":1985,"last":1986,"change":45,"changePercent":9,"volume":45,"openInterest":1987,"open_interest":1987,"iv":1988,"implied_volatility":1988,"delta":1989,"gamma":1990,"theta":1991,"vega":1992,"rho":1993,"in_the_money":14},"GS    261009C00955000",1.11,1.4,1.32,66,0.3506,0.087788,0.004535,-0.625645,0.159818,0.009574,{"contract_symbol":1995,"symbol":1995,"bid":1996,"ask":1997,"last":1998,"change":45,"changePercent":9,"volume":45,"openInterest":1999,"open_interest":1999,"iv":2000,"implied_volatility":2000,"delta":2001,"gamma":2002,"theta":2003,"vega":2004,"rho":2005,"in_the_money":37},"GS    261009P00955000",49.05,55.1,53.67,213,0.1606,-0.998612,0.000282,-0.00817,0.004558,-0.116947,{"strike":2007,"call":2008,"put":2019,"callItm":14,"putItm":37,"isAtm":14},960,{"contract_symbol":2009,"symbol":2009,"bid":2010,"ask":2011,"last":2012,"change":45,"changePercent":9,"volume":45,"openInterest":2013,"open_interest":2013,"iv":975,"implied_volatility":975,"delta":2014,"gamma":2015,"theta":2016,"vega":2017,"rho":2018,"in_the_money":14},"GS    261009C00960000",0.83,1.3,1.04,151,0.073643,0.003868,-0.562525,0.139954,0.008032,{"contract_symbol":2020,"symbol":2020,"bid":2021,"ask":2022,"last":2023,"change":45,"changePercent":9,"volume":45,"openInterest":2024,"open_interest":2024,"iv":2025,"implied_volatility":2025,"delta":2026,"gamma":2027,"theta":2028,"vega":2029,"rho":2030,"in_the_money":37},"GS    261009P00960000",53.55,60.15,59.5,113,0.1743,-0.998757,0.000235,-0.008018,0.004121,-0.117576,{"strike":2032,"call":2033,"put":2044,"callItm":14,"putItm":37,"isAtm":14},965,{"contract_symbol":2034,"symbol":2034,"bid":2035,"ask":2036,"last":26,"change":45,"changePercent":9,"volume":45,"openInterest":2037,"open_interest":2037,"iv":2038,"implied_volatility":2038,"delta":2039,"gamma":2040,"theta":2041,"vega":2042,"rho":2043,"in_the_money":14},"GS    261009C00965000",0.7,0.91,370,0.3635,0.058913,0.003222,-0.477779,0.11773,0.006429,{"contract_symbol":2045,"symbol":2045,"bid":2046,"ask":2047,"last":2048,"change":45,"changePercent":9,"volume":45,"openInterest":2049,"open_interest":2049,"iv":2050,"implied_volatility":2050,"delta":2051,"gamma":2052,"theta":2053,"vega":2054,"rho":2055,"in_the_money":37},"GS    261009P00965000",58.55,64.9,58.99,81,0.1878,-0.99888,0.000199,-0.007854,0.003746,-0.118203,{"strike":2057,"call":2058,"put":2068,"callItm":14,"putItm":37,"isAtm":14},970,{"contract_symbol":2059,"symbol":2059,"bid":1064,"ask":1915,"last":2060,"change":45,"changePercent":9,"volume":45,"openInterest":2061,"open_interest":2061,"iv":2062,"implied_volatility":2062,"delta":2063,"gamma":2064,"theta":2065,"vega":2066,"rho":2067,"in_the_money":14},"GS    261009C00970000",0.59,352,0.3614,0.044318,0.002584,-0.378695,0.093868,0.004841,{"contract_symbol":2069,"symbol":2069,"bid":2070,"ask":2071,"last":2072,"change":45,"changePercent":9,"volume":45,"openInterest":1774,"open_interest":1774,"iv":2073,"implied_volatility":2073,"delta":2074,"gamma":2075,"theta":2076,"vega":2077,"rho":2078,"in_the_money":37},"GS    261009P00970000",63.2,69.75,62.96,0.2676,-0.9896,0.001028,-0.082598,0.027649,-0.117795,{"strike":2080,"call":2081,"put":2091,"callItm":14,"putItm":37,"isAtm":14},975,{"contract_symbol":2082,"symbol":2082,"bid":2083,"ask":1041,"last":2084,"change":45,"changePercent":9,"volume":45,"openInterest":2085,"open_interest":2085,"iv":1378,"implied_volatility":1378,"delta":2086,"gamma":2087,"theta":2088,"vega":2089,"rho":2090,"in_the_money":14},"GS    261009C00975000",0.17,0.46,460,0.029044,0.001891,-0.259064,0.066408,0.003177,{"contract_symbol":2092,"symbol":2092,"bid":2093,"ask":2094,"last":2095,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2096,"implied_volatility":2096,"delta":2097,"gamma":2098,"theta":2099,"vega":2100,"rho":2101,"in_the_money":37},"GS    261009P00975000",68.15,74.65,64.15,0.2683,-0.993401,0.000688,-0.055551,0.018546,-0.118826,{"strike":2103,"call":2104,"put":2115,"callItm":14,"putItm":37,"isAtm":14},980,{"contract_symbol":2105,"symbol":2105,"bid":779,"ask":2106,"last":2107,"change":45,"changePercent":9,"volume":45,"openInterest":2108,"open_interest":2108,"iv":2109,"implied_volatility":2109,"delta":2110,"gamma":2111,"theta":2112,"vega":2113,"rho":2114,"in_the_money":14},"GS    261009C00980000",0.39,0.26,215,0.3502,0.021555,0.001469,-0.202213,0.05172,0.002359,{"contract_symbol":2116,"symbol":2116,"bid":2117,"ask":2118,"last":2119,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2120,"implied_volatility":2120,"delta":2121,"gamma":2122,"theta":2123,"vega":2124,"rho":2125,"in_the_money":37},"GS    261009P00980000",73.1,79.6,72.62,0.2573,-0.997159,0.000338,-0.025082,0.008733,-0.119852,{"strike":2127,"call":2128,"put":2139,"callItm":14,"putItm":37,"isAtm":14},985,{"contract_symbol":2129,"symbol":2129,"bid":45,"ask":2130,"last":2131,"change":45,"changePercent":9,"volume":45,"openInterest":2132,"open_interest":2132,"iv":2133,"implied_volatility":2133,"delta":2134,"gamma":2135,"theta":2136,"vega":2137,"rho":2138,"in_the_money":14},"GS    261009C00985000",0.41,0.29,112,0.3644,0.019305,0.001286,-0.191648,0.047106,0.002112,{"contract_symbol":2140,"symbol":2140,"bid":2141,"ask":2142,"last":2143,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2144,"implied_volatility":2144,"delta":2145,"gamma":2146,"theta":2147,"vega":2148,"rho":2149,"in_the_money":37},"GS    261009P00985000",78.1,84.6,94.2,0.2467,-0.998937,0.000144,-0.009834,0.003571,-0.12066,{"strike":2151,"call":2152,"put":2161,"callItm":14,"putItm":37,"isAtm":14},990,{"contract_symbol":2153,"symbol":2153,"bid":45,"ask":1064,"last":997,"change":45,"changePercent":9,"volume":45,"openInterest":2154,"open_interest":2154,"iv":2155,"implied_volatility":2155,"delta":2156,"gamma":2157,"theta":2158,"vega":2159,"rho":2160,"in_the_money":14},"GS    261009C00990000",138,0.3781,0.017317,0.00113,-0.181285,0.04294,0.001894,{"contract_symbol":2162,"symbol":2162,"bid":2163,"ask":2164,"last":2165,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2166,"implied_volatility":2166,"delta":2167,"gamma":2168,"theta":2169,"vega":2170,"rho":2171,"in_the_money":37},"GS    261009P00990000",83.1,89.55,90.15,0.2586,-0.99905,0.000124,-0.009296,0.00322,-0.121286,{"strike":2173,"call":2174,"put":2183,"callItm":14,"putItm":37,"isAtm":14},995,{"contract_symbol":2175,"symbol":2175,"bid":45,"ask":2176,"last":2131,"change":45,"changePercent":9,"volume":45,"openInterest":2177,"open_interest":2177,"iv":2155,"implied_volatility":2155,"delta":2178,"gamma":2179,"theta":2180,"vega":2181,"rho":2182,"in_the_money":14},"GS    261009C00995000",1.41,89,0.012777,0.00087,-0.139584,0.033062,0.001398,{"contract_symbol":2184,"symbol":2184,"bid":2185,"ask":2186,"last":2187,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2188,"implied_volatility":2188,"delta":2189,"gamma":946,"theta":2190,"vega":2191,"rho":2192,"in_the_money":37},"GS    261009P00995000",87.5,96.05,102.45,0.2516,-0.999628,-0.003801,0.001353,-0.121964,{"strike":2194,"call":2195,"put":2202,"callItm":14,"putItm":37,"isAtm":14},1000,{"contract_symbol":2196,"symbol":2196,"bid":45,"ask":43,"last":402,"change":45,"changePercent":9,"volume":45,"openInterest":2061,"open_interest":2061,"iv":2155,"implied_volatility":2155,"delta":2197,"gamma":2198,"theta":2199,"vega":2200,"rho":2201,"in_the_money":14},"GS    261009C01000000",0.00932,0.000661,-0.106081,0.025127,0.00102,{"contract_symbol":2203,"symbol":2203,"bid":2204,"ask":2205,"last":2206,"change":45,"changePercent":9,"volume":45,"openInterest":181,"open_interest":181,"iv":2188,"implied_volatility":2188,"delta":2207,"gamma":2208,"theta":2209,"vega":2210,"rho":2211,"in_the_money":37},"GS    261009P01000000",93.15,99.55,101.85,-0.99981,0.000029,-0.002039,0.000726,-0.122597,{"strike":2213,"call":2214,"put":2221,"callItm":14,"putItm":37,"isAtm":14},1005,{"contract_symbol":2215,"symbol":2215,"bid":45,"ask":43,"last":618,"change":45,"changePercent":9,"volume":45,"openInterest":1400,"open_interest":1400,"iv":2155,"implied_volatility":2155,"delta":2216,"gamma":2217,"theta":2218,"vega":2219,"rho":2220,"in_the_money":14},"GS    261009C01005000",0.006723,0.000496,-0.07959,0.018852,0.000736,{"contract_symbol":2222,"symbol":2222,"bid":2223,"ask":2224,"last":2225,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2188,"implied_volatility":2188,"delta":2226,"gamma":232,"theta":2227,"vega":2228,"rho":2229,"in_the_money":37},"GS    261009P01005000",98.1,104.55,106.25,-0.999905,-0.001062,0.000378,-0.123221,{"strike":2231,"call":2232,"put":2241,"callItm":14,"putItm":37,"isAtm":14},1010,{"contract_symbol":2233,"symbol":2233,"bid":45,"ask":2234,"last":461,"change":45,"changePercent":9,"volume":45,"openInterest":2235,"open_interest":2235,"iv":2155,"implied_volatility":2155,"delta":2236,"gamma":2237,"theta":2238,"vega":2239,"rho":2240,"in_the_money":14},"GS    261009C01010000",1.08,318,0.004795,0.000367,-0.058963,0.013966,0.000525,{"contract_symbol":2242,"symbol":2242,"bid":2243,"ask":2244,"last":2245,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2166,"implied_volatility":2166,"delta":2246,"gamma":211,"theta":2247,"vega":772,"rho":2248,"in_the_money":37},"GS    261009P01010000",103.1,109.6,107.17,-0.999929,-0.000832,-0.123835,{"strike":2250,"call":2251,"put":2260,"callItm":14,"putItm":37,"isAtm":14},1015,{"contract_symbol":2252,"symbol":2252,"bid":45,"ask":2035,"last":341,"change":45,"changePercent":9,"volume":45,"openInterest":2253,"open_interest":2253,"iv":2254,"implied_volatility":2254,"delta":2255,"gamma":2256,"theta":2257,"vega":2258,"rho":2259,"in_the_money":14},"GS    261009C01015000",161,0.3676,0.002658,0.000223,-0.033748,0.008224,0.000292,{"contract_symbol":2261,"symbol":2261,"bid":2262,"ask":2263,"last":2264,"change":45,"changePercent":9,"volume":45,"openInterest":135,"open_interest":135,"iv":2166,"implied_volatility":2166,"delta":2265,"gamma":692,"theta":336,"vega":719,"rho":2266,"in_the_money":37},"GS    261009P01015000",108.1,114.6,112.15,-0.999965,-0.124452,{"strike":2268,"call":2269,"put":2279,"callItm":14,"putItm":37,"isAtm":14},1020,{"contract_symbol":2270,"symbol":2270,"bid":45,"ask":2271,"last":2272,"change":45,"changePercent":9,"volume":45,"openInterest":2273,"open_interest":2273,"iv":2155,"implied_volatility":2155,"delta":2274,"gamma":2275,"theta":2276,"vega":2277,"rho":2278,"in_the_money":14},"GS    261009C01020000",3.6,4.22,71,0.00236,0.000194,-0.03118,0.007385,0.000259,{"contract_symbol":2280,"symbol":2280,"bid":2281,"ask":2282,"last":2283,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2166,"implied_volatility":2166,"delta":2284,"gamma":166,"theta":2285,"vega":523,"rho":2286,"in_the_money":37},"GS    261009P01020000",113.1,119.6,108.48,-0.999983,-0.000212,-0.125067,{"strike":2288,"call":2289,"put":2296,"callItm":14,"putItm":37,"isAtm":14},1025,{"contract_symbol":2290,"symbol":2290,"bid":45,"ask":142,"last":779,"change":45,"changePercent":9,"volume":45,"openInterest":1833,"open_interest":1833,"iv":2254,"implied_volatility":2254,"delta":2291,"gamma":2292,"theta":2293,"vega":2294,"rho":2295,"in_the_money":14},"GS    261009C01025000",0.00123,0.00011,-0.016753,0.004082,0.000135,{"contract_symbol":2297,"symbol":2297,"bid":2298,"ask":2299,"last":2300,"change":45,"changePercent":9,"volume":45,"openInterest":135,"open_interest":135,"iv":2166,"implied_volatility":2166,"delta":2301,"gamma":159,"theta":2302,"vega":2303,"rho":2304,"in_the_money":37},"GS    261009P01025000",118.1,124.6,122.17,-0.999992,-0.000103,0.000036,-0.125681,{"strike":2306,"call":2307,"put":2315,"callItm":14,"putItm":37,"isAtm":14},1030,{"contract_symbol":2308,"symbol":2308,"bid":45,"ask":1353,"last":461,"change":45,"changePercent":9,"volume":45,"openInterest":2309,"open_interest":2309,"iv":2155,"implied_volatility":2155,"delta":2310,"gamma":2311,"theta":2312,"vega":2313,"rho":2314,"in_the_money":14},"GS    261009C01030000",25,0.001112,0.000098,-0.01571,0.003721,0.000122,{"contract_symbol":2316,"symbol":2316,"bid":2317,"ask":2318,"last":2319,"change":45,"changePercent":9,"volume":45,"openInterest":135,"open_interest":135,"iv":2188,"implied_volatility":2188,"delta":2320,"gamma":45,"theta":2321,"vega":2322,"rho":2323,"in_the_money":37},"GS    261009P01030000",123.1,129.6,127.15,-0.999998,-0.000027,0.00001,-0.126296,{"strike":2325,"call":2326,"put":2332,"callItm":14,"putItm":37,"isAtm":14},1035,{"contract_symbol":2327,"symbol":2327,"bid":45,"ask":572,"last":779,"change":45,"changePercent":9,"volume":45,"openInterest":1435,"open_interest":1435,"iv":2155,"implied_volatility":2155,"delta":2328,"gamma":503,"theta":2329,"vega":2330,"rho":2331,"in_the_money":14},"GS    261009C01035000",0.000751,-0.010956,0.002595,0.000082,{"contract_symbol":2333,"symbol":2333,"bid":2334,"ask":2335,"last":2336,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2188,"implied_volatility":2188,"delta":2337,"gamma":45,"theta":169,"vega":2338,"rho":2339,"in_the_money":37},"GS    261009P01035000",128.1,134.6,100.7,-0.999999,0.000004,-0.12691,{"strike":2341,"call":2342,"put":2349,"callItm":14,"putItm":37,"isAtm":14},1040,{"contract_symbol":2343,"symbol":2343,"bid":45,"ask":1205,"last":236,"change":45,"changePercent":9,"volume":45,"openInterest":1761,"open_interest":1761,"iv":2254,"implied_volatility":2254,"delta":2344,"gamma":2345,"theta":2346,"vega":2347,"rho":2348,"in_the_money":14},"GS    261009C01040000",0.000356,0.000035,-0.005334,0.0013,0.000039,{"contract_symbol":2350,"symbol":2350,"bid":2351,"ask":2352,"last":2353,"change":45,"changePercent":9,"volume":45,"openInterest":572,"open_interest":572,"iv":2166,"implied_volatility":2166,"delta":2337,"gamma":45,"theta":2354,"vega":2338,"rho":2355,"in_the_money":37},"GS    261009P01040000",133.1,139.6,137.16,-0.00001,-0.127521,{"strike":2357,"call":2358,"put":2364,"callItm":14,"putItm":37,"isAtm":14},1045,{"contract_symbol":2359,"symbol":2359,"bid":45,"ask":216,"last":216,"change":45,"changePercent":9,"volume":45,"openInterest":1219,"open_interest":1219,"iv":2155,"implied_volatility":2155,"delta":2360,"gamma":2361,"theta":2362,"vega":2363,"rho":2303,"in_the_money":14},"GS    261009C01045000",0.000332,0.000032,-0.005148,0.001219,{"contract_symbol":2365,"symbol":2365,"bid":2366,"ask":2367,"last":2368,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2166,"implied_volatility":2166,"delta":2369,"gamma":45,"theta":2370,"vega":145,"rho":2371,"in_the_money":37},"GS    261009P01045000",138.1,144.6,142.18,-1,-0.000004,-0.128135,{"strike":2373,"call":2374,"put":2381,"callItm":14,"putItm":37,"isAtm":14},1050,{"contract_symbol":2375,"symbol":2375,"bid":45,"ask":2376,"last":2377,"change":45,"changePercent":9,"volume":45,"openInterest":2378,"open_interest":2378,"iv":2254,"implied_volatility":2254,"delta":719,"gamma":232,"theta":2379,"vega":2380,"rho":240,"in_the_money":14},"GS    261009C01050000",0.54,0.16,133,-0.002341,0.00057,{"contract_symbol":2382,"symbol":2382,"bid":2383,"ask":2384,"last":2385,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2166,"implied_volatility":2166,"delta":2369,"gamma":45,"theta":2386,"vega":159,"rho":2387,"in_the_money":37},"GS    261009P01050000",143.1,149.6,112.08,-0.000002,-0.128748,{"strike":2389,"call":2390,"put":2396,"callItm":14,"putItm":37,"isAtm":14},1055,{"contract_symbol":2391,"symbol":2391,"bid":45,"ask":2392,"last":299,"change":45,"changePercent":9,"volume":45,"openInterest":1987,"open_interest":1987,"iv":2254,"implied_volatility":2254,"delta":2393,"gamma":2322,"theta":2394,"vega":2395,"rho":2322,"in_the_money":14},"GS    261009C01055000",3.95,0.000093,-0.001524,0.000371,{"contract_symbol":2397,"symbol":2397,"bid":2398,"ask":2399,"last":2400,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2166,"implied_volatility":2166,"delta":2369,"gamma":45,"theta":2401,"vega":45,"rho":2402,"in_the_money":37},"GS    261009P01055000",148.1,154.6,129.32,-0.000001,-0.129361,{"strike":2404,"call":2405,"put":2409,"callItm":14,"putItm":37,"isAtm":14},1060,{"contract_symbol":2406,"symbol":2406,"bid":45,"ask":140,"last":618,"change":45,"changePercent":9,"volume":45,"openInterest":1711,"open_interest":1711,"iv":2155,"implied_volatility":2155,"delta":582,"gamma":2322,"theta":2407,"vega":2408,"rho":2322,"in_the_money":14},"GS    261009C01060000",-0.001525,0.000361,{"contract_symbol":2410,"symbol":2410,"bid":2411,"ask":2412,"last":2413,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2188,"implied_volatility":2188,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2414,"in_the_money":37},"GS    261009P01060000",153.1,159.6,108.47,-0.129975,{"strike":2416,"call":2417,"put":2424,"callItm":14,"putItm":37,"isAtm":14},1065,{"contract_symbol":2418,"symbol":2418,"bid":45,"ask":140,"last":2419,"change":45,"changePercent":9,"volume":45,"openInterest":2420,"open_interest":2420,"iv":2155,"implied_volatility":2155,"delta":2421,"gamma":692,"theta":2422,"vega":2423,"rho":692,"in_the_money":14},"GS    261009C01065000",2.14,39,0.000057,-0.000995,0.000236,{"contract_symbol":2425,"symbol":2425,"bid":2426,"ask":2427,"last":2428,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2188,"implied_volatility":2188,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2429,"in_the_money":37},"GS    261009P01065000",158.1,164.6,147.4,-0.130588,{"strike":2431,"call":2432,"put":2437,"callItm":14,"putItm":37,"isAtm":14},1070,{"contract_symbol":2433,"symbol":2433,"bid":45,"ask":2434,"last":461,"change":45,"changePercent":9,"volume":45,"openInterest":237,"open_interest":237,"iv":2155,"implied_volatility":2155,"delta":2303,"gamma":2338,"theta":2435,"vega":2436,"rho":2338,"in_the_money":14},"GS    261009C01070000",4.25,-0.000642,0.000152,{"contract_symbol":2438,"symbol":2438,"bid":2439,"ask":2440,"last":2441,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2188,"implied_volatility":2188,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2442,"in_the_money":37},"GS    261009P01070000",163.1,169.6,129.3,-0.131201,{"strike":2444,"call":2445,"put":2450,"callItm":14,"putItm":37,"isAtm":14},1075,{"contract_symbol":2446,"symbol":2446,"bid":45,"ask":2434,"last":2447,"change":45,"changePercent":9,"volume":45,"openInterest":2309,"open_interest":2309,"iv":2254,"implied_volatility":2254,"delta":218,"gamma":145,"theta":2448,"vega":2449,"rho":159,"in_the_money":14},"GS    261009C01075000",2.13,-0.000244,0.00006,{"contract_symbol":2451,"symbol":2451,"bid":2452,"ask":2453,"last":2454,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2188,"implied_volatility":2188,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2455,"in_the_money":37},"GS    261009P01075000",168.1,174.6,160.13,-0.131814,{"strike":2457,"call":2458,"put":2463,"callItm":14,"putItm":37,"isAtm":14},1080,{"contract_symbol":2459,"symbol":2459,"bid":45,"ask":1985,"last":216,"change":45,"changePercent":9,"volume":45,"openInterest":2460,"open_interest":2460,"iv":2254,"implied_volatility":2254,"delta":199,"gamma":159,"theta":2461,"vega":2462,"rho":159,"in_the_money":14},"GS    261009C01080000",128,-0.00015,0.000037,{"contract_symbol":2464,"symbol":2464,"bid":2465,"ask":2466,"last":2467,"change":45,"changePercent":9,"volume":45,"openInterest":135,"open_interest":135,"iv":2166,"implied_volatility":2166,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2468,"in_the_money":37},"GS    261009P01080000",173.1,179.6,165.11,-0.132426,{"strike":2470,"call":2471,"put":2475,"callItm":14,"putItm":37,"isAtm":14},1085,{"contract_symbol":2472,"symbol":2472,"bid":45,"ask":2434,"last":2473,"change":45,"changePercent":9,"volume":45,"openInterest":2420,"open_interest":2420,"iv":2254,"implied_volatility":2254,"delta":184,"gamma":159,"theta":285,"vega":2474,"rho":159,"in_the_money":14},"GS    261009C01085000",0.86,0.000022,{"contract_symbol":2476,"symbol":2476,"bid":2477,"ask":2478,"last":2479,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2166,"implied_volatility":2166,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2480,"in_the_money":37},"GS    261009P01085000",178.1,184.6,60.83,-0.133039,{"strike":2482,"call":2483,"put":2487,"callItm":14,"putItm":37,"isAtm":14},1090,{"contract_symbol":2484,"symbol":2484,"bid":45,"ask":2434,"last":2485,"change":45,"changePercent":9,"volume":45,"openInterest":1711,"open_interest":1711,"iv":2155,"implied_volatility":2155,"delta":184,"gamma":159,"theta":2486,"vega":282,"rho":159,"in_the_money":14},"GS    261009C01090000",1.69,-0.000101,{"contract_symbol":2488,"symbol":2488,"bid":2489,"ask":2490,"last":2491,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2188,"implied_volatility":2188,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2492,"in_the_money":37},"GS    261009P01090000",183.1,189.6,77.83,-0.133654,{"strike":2494,"call":2495,"put":2498,"callItm":14,"putItm":37,"isAtm":14},1095,{"contract_symbol":2496,"symbol":2496,"bid":45,"ask":2434,"last":1063,"change":45,"changePercent":9,"volume":45,"openInterest":81,"open_interest":81,"iv":2155,"implied_volatility":2155,"delta":166,"gamma":45,"theta":2497,"vega":232,"rho":45,"in_the_money":14},"GS    261009C01095000",-0.000062,{"contract_symbol":2499,"symbol":2499,"bid":2500,"ask":2501,"last":2502,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2166,"implied_volatility":2166,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2503,"in_the_money":37},"GS    261009P01095000",188.1,194.6,169.62,-0.134265,{"strike":2505,"call":2506,"put":2512,"callItm":14,"putItm":37,"isAtm":14},1100,{"contract_symbol":2507,"symbol":2507,"bid":45,"ask":2508,"last":1985,"change":45,"changePercent":9,"volume":45,"openInterest":2509,"open_interest":2509,"iv":2155,"implied_volatility":2155,"delta":145,"gamma":45,"theta":2510,"vega":2511,"rho":45,"in_the_money":14},"GS    261009C01100000",2.15,146,-0.000038,0.000009,{"contract_symbol":2513,"symbol":2513,"bid":2514,"ask":2515,"last":2453,"change":45,"changePercent":9,"volume":45,"openInterest":135,"open_interest":135,"iv":2166,"implied_volatility":2166,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2516,"in_the_money":37},"GS    261009P01100000",193.1,199.6,-0.134878,{"strike":2518,"call":2519,"put":2522,"callItm":14,"putItm":37,"isAtm":14},1105,{"contract_symbol":2520,"symbol":2520,"bid":45,"ask":2434,"last":2083,"change":45,"changePercent":9,"volume":45,"openInterest":520,"open_interest":520,"iv":2254,"implied_volatility":2254,"delta":159,"gamma":45,"theta":2521,"vega":166,"rho":45,"in_the_money":14},"GS    261009C01105000",-0.000011,{"contract_symbol":2523,"symbol":2523,"bid":2524,"ask":2525,"last":2526,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2166,"implied_volatility":2166,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2527,"in_the_money":37},"GS    261009P01105000",198.1,204.6,90.24,-0.135492,{"strike":2529,"call":2530,"put":2533,"callItm":14,"putItm":37,"isAtm":14},1110,{"contract_symbol":2531,"symbol":2531,"bid":45,"ask":2434,"last":974,"change":45,"changePercent":9,"volume":45,"openInterest":909,"open_interest":909,"iv":2155,"implied_volatility":2155,"delta":159,"gamma":45,"theta":2532,"vega":166,"rho":45,"in_the_money":14},"GS    261009C01110000",-0.000014,{"contract_symbol":2534,"symbol":2534,"bid":2535,"ask":2536,"last":2537,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2166,"implied_volatility":2166,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2538,"in_the_money":37},"GS    261009P01110000",203.1,209.6,88.3,-0.136105,{"strike":2540,"call":2541,"put":2543,"callItm":14,"putItm":37,"isAtm":14},1115,{"contract_symbol":2542,"symbol":2542,"bid":45,"ask":2434,"last":2508,"change":45,"changePercent":9,"volume":45,"openInterest":843,"open_interest":843,"iv":2155,"implied_volatility":2155,"delta":45,"gamma":45,"theta":158,"vega":145,"rho":45,"in_the_money":14},"GS    261009C01115000",{"contract_symbol":2544,"symbol":2544,"bid":2545,"ask":2546,"last":2547,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2188,"implied_volatility":2188,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2548,"in_the_money":37},"GS    261009P01115000",208.1,214.6,85.8,-0.136719,{"strike":2550,"call":2551,"put":2554,"callItm":14,"putItm":37,"isAtm":14},1120,{"contract_symbol":2552,"symbol":2552,"bid":45,"ask":216,"last":216,"change":45,"changePercent":9,"volume":45,"openInterest":2553,"open_interest":2553,"iv":2254,"implied_volatility":2254,"delta":45,"gamma":45,"theta":2386,"vega":159,"rho":45,"in_the_money":14},"GS    261009C01120000",68,{"contract_symbol":2555,"symbol":2555,"bid":2556,"ask":2557,"last":2558,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2166,"implied_volatility":2166,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2559,"in_the_money":37},"GS    261009P01120000",213.1,219.6,213.79,-0.137331,{"strike":2561,"call":2562,"put":2565,"callItm":14,"putItm":37,"isAtm":14},1125,{"contract_symbol":2563,"symbol":2563,"bid":45,"ask":2434,"last":2564,"change":45,"changePercent":9,"volume":45,"openInterest":1711,"open_interest":1711,"iv":2254,"implied_volatility":2254,"delta":45,"gamma":45,"theta":2401,"vega":45,"rho":45,"in_the_money":14},"GS    261009C01125000",2.24,{"contract_symbol":2566,"symbol":2566,"bid":2567,"ask":2568,"last":2569,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2166,"implied_volatility":2166,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2570,"in_the_money":37},"GS    261009P01125000",218.1,224.6,99.2,-0.137944,{"strike":2572,"call":2573,"put":2577,"callItm":14,"putItm":37,"isAtm":14},1130,{"contract_symbol":2574,"symbol":2574,"bid":45,"ask":2434,"last":2575,"change":45,"changePercent":9,"volume":45,"openInterest":2576,"open_interest":2576,"iv":2155,"implied_volatility":2155,"delta":45,"gamma":45,"theta":2386,"vega":45,"rho":45,"in_the_money":14},"GS    261009C01130000",2.04,31,{"contract_symbol":2578,"symbol":2578,"bid":2579,"ask":2580,"last":2581,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2166,"implied_volatility":2166,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2582,"in_the_money":37},"GS    261009P01130000",223.1,229.6,100.3,-0.138557,{"strike":2584,"call":2585,"put":2588,"callItm":14,"putItm":37,"isAtm":14},1135,{"contract_symbol":2586,"symbol":2586,"bid":45,"ask":2434,"last":1063,"change":45,"changePercent":9,"volume":45,"openInterest":2587,"open_interest":2587,"iv":2254,"implied_volatility":2254,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"GS    261009C01135000",43,{"contract_symbol":2589,"symbol":2589,"bid":2590,"ask":2591,"last":2592,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2166,"implied_volatility":2166,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2593,"in_the_money":37},"GS    261009P01135000",228.1,234.6,180.8,-0.13917,{"strike":2595,"call":2596,"put":2600,"callItm":14,"putItm":37,"isAtm":14},1140,{"contract_symbol":2597,"symbol":2597,"bid":45,"ask":2434,"last":2598,"change":45,"changePercent":9,"volume":45,"openInterest":2599,"open_interest":2599,"iv":2155,"implied_volatility":2155,"delta":45,"gamma":45,"theta":2401,"vega":45,"rho":45,"in_the_money":14},"GS    261009C01140000",0.23,18,{"contract_symbol":2601,"symbol":2601,"bid":2602,"ask":2603,"last":2604,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2188,"implied_volatility":2188,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2605,"in_the_money":37},"GS    261009P01140000",233.1,239.6,209.1,-0.139785,{"strike":2607,"call":2608,"put":2610,"callItm":14,"putItm":37,"isAtm":14},1145,{"contract_symbol":2609,"symbol":2609,"bid":45,"ask":2434,"last":2083,"change":45,"changePercent":9,"volume":45,"openInterest":142,"open_interest":142,"iv":2155,"implied_volatility":2155,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"GS    261009C01145000",{"contract_symbol":2611,"symbol":2611,"bid":2612,"ask":2613,"last":2614,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2166,"implied_volatility":2166,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2615,"in_the_money":37},"GS    261009P01145000",238.1,244.6,121.25,-0.140396,{"strike":2617,"call":2618,"put":2620,"callItm":14,"putItm":37,"isAtm":14},1150,{"contract_symbol":2619,"symbol":2619,"bid":45,"ask":2434,"last":461,"change":45,"changePercent":9,"volume":45,"openInterest":142,"open_interest":142,"iv":2254,"implied_volatility":2254,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"GS    261009C01150000",{"contract_symbol":2621,"symbol":2621,"bid":2622,"ask":2623,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2166,"implied_volatility":2166,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2624,"in_the_money":37},"GS    261009P01150000",243.1,249.6,-0.141009,{"strike":2626,"call":2627,"put":2629,"callItm":14,"putItm":37,"isAtm":14},1155,{"contract_symbol":2628,"symbol":2628,"bid":45,"ask":2434,"last":320,"change":45,"changePercent":9,"volume":45,"openInterest":1601,"open_interest":1601,"iv":2155,"implied_volatility":2155,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"GS    261009C01155000",{"contract_symbol":2630,"symbol":2630,"bid":2631,"ask":2632,"last":2633,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2166,"implied_volatility":2166,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2634,"in_the_money":37},"GS    261009P01155000",248.1,254.6,121.4,-0.141622,{"strike":2636,"call":2637,"put":2639,"callItm":14,"putItm":37,"isAtm":14},1160,{"contract_symbol":2638,"symbol":2638,"bid":45,"ask":2508,"last":930,"change":45,"changePercent":9,"volume":45,"openInterest":658,"open_interest":658,"iv":2254,"implied_volatility":2254,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"GS    261009C01160000",{"contract_symbol":2640,"symbol":2640,"bid":2641,"ask":2642,"last":2643,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2166,"implied_volatility":2166,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2644,"in_the_money":37},"GS    261009P01160000",253.1,259.6,187.85,-0.142235,{"strike":2646,"call":2647,"put":2649,"callItm":14,"putItm":37,"isAtm":14},1165,{"contract_symbol":2648,"symbol":2648,"bid":45,"ask":2434,"last":930,"change":45,"changePercent":9,"volume":45,"openInterest":572,"open_interest":572,"iv":2155,"implied_volatility":2155,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"GS    261009C01165000",{"contract_symbol":2650,"symbol":2650,"bid":2651,"ask":2652,"last":2653,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2166,"implied_volatility":2166,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2654,"in_the_money":37},"GS    261009P01165000",258.1,264.6,141.6,-0.142849,{"strike":2656,"call":2657,"put":2659,"callItm":14,"putItm":37,"isAtm":14},1170,{"contract_symbol":2658,"symbol":2658,"bid":45,"ask":908,"last":215,"change":45,"changePercent":9,"volume":45,"openInterest":658,"open_interest":658,"iv":2155,"implied_volatility":2155,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"GS    261009C01170000",{"contract_symbol":2660,"symbol":2660,"bid":2661,"ask":2662,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2166,"implied_volatility":2166,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2663,"in_the_money":37},"GS    261009P01170000",263.1,269.6,-0.143462,{"strike":2665,"call":2666,"put":2668,"callItm":14,"putItm":37,"isAtm":14},1175,{"contract_symbol":2667,"symbol":2667,"bid":45,"ask":975,"last":461,"change":45,"changePercent":9,"volume":45,"openInterest":2576,"open_interest":2576,"iv":2155,"implied_volatility":2155,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"GS    261009C01175000",{"contract_symbol":2669,"symbol":2669,"bid":2670,"ask":2671,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2188,"implied_volatility":2188,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2672,"in_the_money":37},"GS    261009P01175000",268.1,274.6,-0.144076,{"strike":2674,"call":2675,"put":2677,"callItm":14,"putItm":37,"isAtm":14},1180,{"contract_symbol":2676,"symbol":2676,"bid":45,"ask":2434,"last":618,"change":45,"changePercent":9,"volume":45,"openInterest":182,"open_interest":182,"iv":2254,"implied_volatility":2254,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"GS    261009C01180000",{"contract_symbol":2678,"symbol":2678,"bid":2679,"ask":2680,"last":2681,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2188,"implied_volatility":2188,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2682,"in_the_money":37},"GS    261009P01180000",273.1,279.6,145.3,-0.144689,{"strike":2684,"call":2685,"put":2687,"callItm":14,"putItm":37,"isAtm":14},1185,{"contract_symbol":2686,"symbol":2686,"bid":45,"ask":2434,"last":402,"change":45,"changePercent":9,"volume":45,"openInterest":1736,"open_interest":1736,"iv":2155,"implied_volatility":2155,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"GS    261009C01185000",{"contract_symbol":2688,"symbol":2688,"bid":2689,"ask":2690,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2188,"implied_volatility":2188,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2691,"in_the_money":37},"GS    261009P01185000",278.1,284.6,-0.145302,{"strike":2693,"call":2694,"put":2697,"callItm":14,"putItm":37,"isAtm":14},1190,{"contract_symbol":2695,"symbol":2695,"bid":45,"ask":2696,"last":236,"change":45,"changePercent":9,"volume":45,"openInterest":1529,"open_interest":1529,"iv":2254,"implied_volatility":2254,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"GS    261009C01190000",0.52,{"contract_symbol":2698,"symbol":2698,"bid":2699,"ask":2700,"last":2701,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2166,"implied_volatility":2166,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2702,"in_the_money":37},"GS    261009P01190000",283.1,289.6,152.55,-0.145914,{"strike":2704,"call":2705,"put":2708,"callItm":14,"putItm":37,"isAtm":14},1200,{"contract_symbol":2706,"symbol":2706,"bid":45,"ask":2434,"last":341,"change":45,"changePercent":9,"volume":45,"openInterest":2707,"open_interest":2707,"iv":2254,"implied_volatility":2254,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"GS    261009C01200000",14,{"contract_symbol":2709,"symbol":2709,"bid":2710,"ask":2711,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2166,"implied_volatility":2166,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2712,"in_the_money":37},"GS    261009P01200000",293.1,299.6,-0.14714,{"strike":2714,"call":2715,"put":2718,"callItm":14,"putItm":37,"isAtm":14},1210,{"contract_symbol":2716,"symbol":2716,"bid":45,"ask":2434,"last":2717,"change":45,"changePercent":9,"volume":45,"openInterest":1736,"open_interest":1736,"iv":2155,"implied_volatility":2155,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"GS    261009C01210000",0.49,{"contract_symbol":2719,"symbol":2719,"bid":2720,"ask":2721,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2166,"implied_volatility":2166,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2722,"in_the_money":37},"GS    261009P01210000",303.1,309.6,-0.148366,{"strike":2724,"call":2725,"put":2727,"callItm":14,"putItm":37,"isAtm":14},1220,{"contract_symbol":2726,"symbol":2726,"bid":45,"ask":2434,"last":1229,"change":45,"changePercent":9,"volume":45,"openInterest":135,"open_interest":135,"iv":2155,"implied_volatility":2155,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"GS    261009C01220000",{"contract_symbol":2728,"symbol":2728,"bid":2729,"ask":2730,"last":2731,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2166,"implied_volatility":2166,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2732,"in_the_money":37},"GS    261009P01220000",313.1,319.6,186.55,-0.149592,{"strike":2734,"call":2735,"put":2738,"callItm":14,"putItm":37,"isAtm":14},1230,{"contract_symbol":2736,"symbol":2736,"bid":45,"ask":2434,"last":2737,"change":45,"changePercent":9,"volume":45,"openInterest":135,"open_interest":135,"iv":2155,"implied_volatility":2155,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"GS    261009C01230000",1.12,{"contract_symbol":2739,"symbol":2739,"bid":2740,"ask":2741,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2166,"implied_volatility":2166,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2742,"in_the_money":37},"GS    261009P01230000",323.1,329.6,-0.150819,{"strike":2744,"call":2745,"put":2748,"callItm":14,"putItm":37,"isAtm":14},1240,{"contract_symbol":2746,"symbol":2746,"bid":45,"ask":2434,"last":2747,"change":45,"changePercent":9,"volume":45,"openInterest":41,"open_interest":41,"iv":2155,"implied_volatility":2155,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"GS    261009C01240000",0.82,{"contract_symbol":2749,"symbol":2749,"bid":2750,"ask":2751,"last":2752,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2166,"implied_volatility":2166,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2753,"in_the_money":37},"GS    261009P01240000",333.1,339.6,215.4,-0.152045,{"strike":2755,"call":2756,"put":2759,"callItm":14,"putItm":37,"isAtm":14},1250,{"contract_symbol":2757,"symbol":2757,"bid":45,"ask":140,"last":2758,"change":45,"changePercent":9,"volume":45,"openInterest":182,"open_interest":182,"iv":2155,"implied_volatility":2155,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"GS    261009C01250000",0.68,{"contract_symbol":2760,"symbol":2760,"bid":2761,"ask":2762,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2188,"implied_volatility":2188,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2763,"in_the_money":37},"GS    261009P01250000",343.1,349.6,-0.153273,{"strike":2765,"call":2766,"put":2769,"callItm":14,"putItm":37,"isAtm":14},1260,{"contract_symbol":2767,"symbol":2767,"bid":45,"ask":140,"last":2768,"change":45,"changePercent":9,"volume":45,"openInterest":1065,"open_interest":1065,"iv":2254,"implied_volatility":2254,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"GS    261009C01260000",0.71,{"contract_symbol":2770,"symbol":2770,"bid":2771,"ask":2772,"last":2773,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2166,"implied_volatility":2166,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2774,"in_the_money":37},"GS    261009P01260000",353.1,359.6,218,-0.154497,{"strike":2776,"call":2777,"put":2780,"callItm":14,"putItm":37,"isAtm":14},1270,{"contract_symbol":2778,"symbol":2778,"bid":45,"ask":140,"last":2779,"change":45,"changePercent":9,"volume":45,"openInterest":135,"open_interest":135,"iv":2254,"implied_volatility":2254,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"GS    261009C01270000",1.46,{"contract_symbol":2781,"symbol":2781,"bid":2782,"ask":2783,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2166,"implied_volatility":2166,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2784,"in_the_money":37},"GS    261009P01270000",363.1,369.6,-0.155723,{"strike":2786,"call":2787,"put":2789,"callItm":14,"putItm":37,"isAtm":14},1280,{"contract_symbol":2788,"symbol":2788,"bid":45,"ask":140,"last":1961,"change":45,"changePercent":9,"volume":45,"openInterest":41,"open_interest":41,"iv":2155,"implied_volatility":2155,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"GS    261009C01280000",{"contract_symbol":2790,"symbol":2790,"bid":2791,"ask":2792,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2166,"implied_volatility":2166,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2793,"in_the_money":37},"GS    261009P01280000",373.1,379.6,-0.15695,{"strike":2795,"call":2796,"put":2798,"callItm":14,"putItm":37,"isAtm":14},1290,{"contract_symbol":2797,"symbol":2797,"bid":45,"ask":140,"last":402,"change":45,"changePercent":9,"volume":45,"openInterest":1412,"open_interest":1412,"iv":2254,"implied_volatility":2254,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"GS    261009C01290000",{"contract_symbol":2799,"symbol":2799,"bid":2800,"ask":2801,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2166,"implied_volatility":2166,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2802,"in_the_money":37},"GS    261009P01290000",383.1,389.6,-0.158176,{"strike":2804,"call":2805,"put":2807,"callItm":14,"putItm":37,"isAtm":14},1300,{"contract_symbol":2806,"symbol":2806,"bid":45,"ask":216,"last":216,"change":45,"changePercent":9,"volume":45,"openInterest":279,"open_interest":279,"iv":2155,"implied_volatility":2155,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"GS    261009C01300000",{"contract_symbol":2808,"symbol":2808,"bid":2809,"ask":2810,"last":2811,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2188,"implied_volatility":2188,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2812,"in_the_money":37},"GS    261009P01300000",393.1,399.6,258,-0.159404,{"strike":2814,"call":2815,"put":2817,"callItm":14,"putItm":37,"isAtm":14},1310,{"contract_symbol":2816,"symbol":2816,"bid":45,"ask":140,"last":236,"change":45,"changePercent":9,"volume":45,"openInterest":1529,"open_interest":1529,"iv":2254,"implied_volatility":2254,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"GS    261009C01310000",{"contract_symbol":2818,"symbol":2818,"bid":2819,"ask":2820,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2166,"implied_volatility":2166,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2821,"in_the_money":37},"GS    261009P01310000",403.1,409.6,-0.160628,{"strike":2823,"call":2824,"put":2826,"callItm":14,"putItm":37,"isAtm":14},1320,{"contract_symbol":2825,"symbol":2825,"bid":45,"ask":140,"last":1111,"change":45,"changePercent":9,"volume":45,"openInterest":156,"open_interest":156,"iv":2155,"implied_volatility":2155,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"GS    261009C01320000",{"contract_symbol":2827,"symbol":2827,"bid":2828,"ask":2829,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2166,"implied_volatility":2166,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2830,"in_the_money":37},"GS    261009P01320000",413.1,419.6,-0.161854,{"strike":2832,"call":2833,"put":2836,"callItm":14,"putItm":37,"isAtm":14},1330,{"contract_symbol":2834,"symbol":2834,"bid":45,"ask":140,"last":2835,"change":45,"changePercent":9,"volume":45,"openInterest":1529,"open_interest":1529,"iv":2155,"implied_volatility":2155,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"GS    261009C01330000",0.74,{"contract_symbol":2837,"symbol":2837,"bid":2838,"ask":2839,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2166,"implied_volatility":2166,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2840,"in_the_money":37},"GS    261009P01330000",423.1,429.6,-0.16308,{"strike":2842,"call":2843,"put":2845,"callItm":14,"putItm":37,"isAtm":14},1340,{"contract_symbol":2844,"symbol":2844,"bid":45,"ask":140,"last":341,"change":45,"changePercent":9,"volume":45,"openInterest":182,"open_interest":182,"iv":2254,"implied_volatility":2254,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"GS    261009C01340000",{"contract_symbol":2846,"symbol":2846,"bid":2847,"ask":2848,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2166,"implied_volatility":2166,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2849,"in_the_money":37},"GS    261009P01340000",433.1,439.6,-0.164307,{"strike":2851,"call":2852,"put":2854,"callItm":14,"putItm":37,"isAtm":14},1350,{"contract_symbol":2853,"symbol":2853,"bid":45,"ask":140,"last":801,"change":45,"changePercent":9,"volume":45,"openInterest":156,"open_interest":156,"iv":2155,"implied_volatility":2155,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"GS    261009C01350000",{"contract_symbol":2855,"symbol":2855,"bid":2856,"ask":2857,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2166,"implied_volatility":2166,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2858,"in_the_money":37},"GS    261009P01350000",443.1,449.6,-0.165533,{"strike":2860,"call":2861,"put":2863,"callItm":14,"putItm":37,"isAtm":14},1360,{"contract_symbol":2862,"symbol":2862,"bid":45,"ask":140,"last":779,"change":45,"changePercent":9,"volume":45,"openInterest":181,"open_interest":181,"iv":2155,"implied_volatility":2155,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"GS    261009C01360000",{"contract_symbol":2864,"symbol":2864,"bid":2865,"ask":2866,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2188,"implied_volatility":2188,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2867,"in_the_money":37},"GS    261009P01360000",453.1,459.6,-0.166761,{"strike":2869,"call":2870,"put":2872,"callItm":14,"putItm":37,"isAtm":14},1370,{"contract_symbol":2871,"symbol":2871,"bid":45,"ask":140,"last":461,"change":45,"changePercent":9,"volume":45,"openInterest":41,"open_interest":41,"iv":2254,"implied_volatility":2254,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"GS    261009C01370000",{"contract_symbol":2873,"symbol":2873,"bid":2874,"ask":2875,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2166,"implied_volatility":2166,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2876,"in_the_money":37},"GS    261009P01370000",463.1,469.6,-0.167985,{"strike":2878,"call":2879,"put":2881,"callItm":14,"putItm":37,"isAtm":14},1380,{"contract_symbol":2880,"symbol":2880,"bid":45,"ask":140,"last":299,"change":45,"changePercent":9,"volume":45,"openInterest":135,"open_interest":135,"iv":2254,"implied_volatility":2254,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"GS    261009C01380000",{"contract_symbol":2882,"symbol":2882,"bid":2883,"ask":2884,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2166,"implied_volatility":2166,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2885,"in_the_money":37},"GS    261009P01380000",473.1,479.6,-0.169211,{"strike":2887,"call":2888,"put":2890,"callItm":14,"putItm":37,"isAtm":14},1390,{"contract_symbol":2889,"symbol":2889,"bid":45,"ask":140,"last":341,"change":45,"changePercent":9,"volume":45,"openInterest":142,"open_interest":142,"iv":2155,"implied_volatility":2155,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"GS    261009C01390000",{"contract_symbol":2891,"symbol":2891,"bid":2892,"ask":2893,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2166,"implied_volatility":2166,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2894,"in_the_money":37},"GS    261009P01390000",483.1,489.6,-0.170437,{"strike":2896,"call":2897,"put":2900,"callItm":14,"putItm":37,"isAtm":14},1400,{"contract_symbol":2898,"symbol":2898,"bid":45,"ask":2899,"last":341,"change":45,"changePercent":9,"volume":45,"openInterest":181,"open_interest":181,"iv":2155,"implied_volatility":2155,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"GS    261009C01400000",0.13,{"contract_symbol":2901,"symbol":2901,"bid":2902,"ask":2903,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":2166,"implied_volatility":2166,"delta":2369,"gamma":45,"theta":45,"vega":45,"rho":2904,"in_the_money":37},"GS    261009P01400000",493.1,499.6,-0.171664,"2026-10-05T09:11:20.196936+00:00",{"status":2907,"indices":2908,"watchlist":2947,"sectors":2968,"benchmarks":3019},"success",[2909,2915,2921,2927,2934,2940],{"symbol":2910,"name":2911,"price":2912,"change":2913,"pct_change":1086,"is_up":37,"sparkline":2914,"date":5},"SPX","S&P 500",7722.72,56.27,"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":2916,"name":2917,"price":2918,"change":2919,"pct_change":135,"is_up":37,"sparkline":2920,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":2922,"name":2923,"price":2924,"change":2925,"pct_change":2717,"is_up":37,"sparkline":2926,"date":5},"DJI","DOW JONES",51177,250,"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":2928,"name":2929,"price":2930,"change":2931,"pct_change":2932,"is_up":37,"sparkline":2933,"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":2935,"name":2936,"price":2937,"change":2309,"pct_change":2938,"is_up":37,"sparkline":2939,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"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":2941,"name":2942,"price":2943,"change":2944,"pct_change":2945,"is_up":14,"sparkline":2946,"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",[2948,2955,2961],{"symbol":2949,"name":2950,"price":2951,"change":2952,"pct_change":2953,"is_up":37,"sparkline":2954,"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":2956,"name":2957,"price":2958,"change":2959,"pct_change":47,"is_up":37,"sparkline":2960,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":2962,"name":2963,"price":2964,"change":2965,"pct_change":2966,"is_up":37,"sparkline":2967,"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",[2969,2974,2978,2983,2988,2992,2996,3001,3005,3010,3014],{"name":2970,"etf":2971,"change":2972,"price":2973,"is_up":37},"Technology","XLK",1.01,199.81,{"name":2975,"etf":2976,"change":278,"price":2977,"is_up":37},"Financials","XLF",53.49,{"name":2979,"etf":2980,"change":2981,"price":2982,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":2984,"etf":2985,"change":2986,"price":2987,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":2989,"etf":2990,"change":974,"price":2991,"is_up":37},"Consumer Staples","XLP",80.53,{"name":2993,"etf":2994,"change":908,"price":2995,"is_up":37},"Energy","XLE",62.95,{"name":2997,"etf":2998,"change":2999,"price":3000,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":3002,"etf":3003,"change":26,"price":3004,"is_up":37},"Materials","XLB",48.86,{"name":3006,"etf":3007,"change":3008,"price":3009,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":3011,"etf":3012,"change":1111,"price":3013,"is_up":37},"Utilities","XLU",39.83,{"name":3015,"etf":3016,"change":3017,"price":3018,"is_up":37},"Comm Services","XLC",0.35,110.32,[3020,3024,3028,3032],{"ticker":3021,"name":3022,"price":3023,"change":2835,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":3025,"name":3026,"price":3027,"change":47,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":3029,"name":3030,"price":3031,"change":2717,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":3033,"name":3034,"price":3035,"change":2938,"is_up":37},"IWM","iShares Russell 2000",281.52]