[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INTC":3,"homepage-market-summary":31,"stock-options-INTC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INTC","2026-10-05",{"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},"Intel Corp","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Intel is a leading digital chipmaker focused on designing and manufacturing microprocessors for the global personal computer and data center markets. Intel pioneered the x86 architecture for microprocessors and led the semiconductor industry down the path of Moore's law for advances in semiconductor manufacturing. Intel remains the market share leader in central processing units in both the PC and server end markets. The company is seeking to reinvigorate its chip manufacturing business, Intel Foundry, while developing leading-edge products in its Intel Products business segment.","851,001","Santa Clara, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},116.19,115.335,118.0583,115.31,119.33,-3.14,-2.63,80742825.654684,674629,116.5615,142.35001,32.89,109974547.77841666,76.1,11732,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":184,"strikes":275,"updated_at":2014,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-07","Weekly",2,"261007",0.9,{"total_volume":182,"total_open_interest":183,"put_call_ratio":112,"implied_volatility":180},107214,33342,[185,186,190,194,198,203,207,211,215,219,223,227,231,235,239,243,247,251,255,259,263,267,271],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":177,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-09",4,"261009",{"date":191,"label":191,"type":177,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-12",7,"261012",{"date":195,"label":195,"type":177,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-14",9,"261014",{"date":199,"label":199,"type":200,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-10-19",14,"261019",{"date":208,"label":208,"type":177,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-10-23",18,"261023",{"date":212,"label":212,"type":177,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-10-30",25,"261030",{"date":216,"label":216,"type":177,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-11-06",32,"261106",{"date":220,"label":220,"type":177,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2026-11-13",39,"261113",{"date":224,"label":224,"type":200,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2026-11-20",46,"261120",{"date":228,"label":228,"type":200,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2026-12-18",74,"261218",{"date":232,"label":232,"type":200,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-01-15",102,"270115",{"date":236,"label":236,"type":200,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-02-19",137,"270219",{"date":240,"label":240,"type":200,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2027-03-19",165,"270319",{"date":244,"label":244,"type":200,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2027-04-16",193,"270416",{"date":248,"label":248,"type":200,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2027-06-17",255,"270617",{"date":252,"label":252,"type":200,"days_to_expiration":253,"dte":253,"compact":254,"implied_volatility":9},"2027-09-17",347,"270917",{"date":256,"label":256,"type":200,"days_to_expiration":257,"dte":257,"compact":258,"implied_volatility":9},"2027-12-17",438,"271217",{"date":260,"label":260,"type":200,"days_to_expiration":261,"dte":261,"compact":262,"implied_volatility":9},"2028-01-21",473,"280121",{"date":264,"label":264,"type":200,"days_to_expiration":265,"dte":265,"compact":266,"implied_volatility":9},"2028-06-16",620,"280616",{"date":268,"label":268,"type":200,"days_to_expiration":269,"dte":269,"compact":270,"implied_volatility":9},"2028-12-15",802,"281215",{"date":272,"label":272,"type":200,"days_to_expiration":273,"dte":273,"compact":274,"implied_volatility":9},"2029-01-19",837,"290119",[276,291,304,320,336,356,373,394,415,435,454,477,496,519,537,556,579,602,628,651,672,694,717,741,763,785,807,832,856,882,906,933,956,984,1011,1035,1064,1091,1120,1149,1178,1206,1234,1262,1289,1318,1345,1371,1397,1420,1447,1474,1499,1521,1544,1565,1585,1605,1628,1647,1667,1688,1710,1731,1748,1767,1783,1801,1819,1837,1854,1868,1882,1898,1913,1929,1942,1952,1962,1971,1983,1993,2003],{"strike":277,"call":278,"put":287,"callItm":40,"putItm":14,"isAtm":14},60,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":282,"change":9,"changePercent":9,"volume":188,"openInterest":283,"open_interest":283,"iv":284,"implied_volatility":284,"delta":285,"gamma":283,"theta":283,"vega":283,"rho":286,"in_the_money":40},"INTC  261007C00060000",56.15,57,56.85,0,1.557,1,0.003014,{"contract_symbol":288,"symbol":288,"bid":283,"ask":289,"last":9,"change":9,"changePercent":9,"volume":283,"openInterest":283,"open_interest":283,"iv":290,"implied_volatility":290,"delta":283,"gamma":283,"theta":283,"vega":283,"rho":283,"in_the_money":14},"INTC  261007P00060000",0.06,1.2212,{"strike":292,"call":293,"put":301,"callItm":40,"putItm":14,"isAtm":14},65,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":297,"change":298,"changePercent":9,"volume":285,"openInterest":178,"open_interest":178,"iv":284,"implied_volatility":284,"delta":285,"gamma":283,"theta":299,"vega":283,"rho":300,"in_the_money":40},"INTC  261007C00065000",50.45,52,51.85,0.55,-0.000001,0.003265,{"contract_symbol":302,"symbol":302,"bid":283,"ask":303,"last":9,"change":9,"changePercent":9,"volume":283,"openInterest":283,"open_interest":283,"iv":290,"implied_volatility":290,"delta":283,"gamma":283,"theta":283,"vega":283,"rho":283,"in_the_money":14},"INTC  261007P00065000",0.01,{"strike":305,"call":306,"put":317,"callItm":40,"putItm":14,"isAtm":14},70,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":310,"change":311,"changePercent":9,"volume":285,"openInterest":312,"open_interest":312,"iv":284,"implied_volatility":284,"delta":313,"gamma":314,"theta":315,"vega":314,"rho":316,"in_the_money":40},"INTC  261007C00070000",46.15,47,46.35,-7.23,3,0.999998,0.000001,-0.000026,0.003516,{"contract_symbol":318,"symbol":318,"bid":283,"ask":319,"last":9,"change":9,"changePercent":9,"volume":283,"openInterest":283,"open_interest":283,"iv":290,"implied_volatility":290,"delta":283,"gamma":283,"theta":283,"vega":283,"rho":283,"in_the_money":14},"INTC  261007P00070000",0.05,{"strike":321,"call":322,"put":333,"callItm":40,"putItm":14,"isAtm":14},75,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":326,"change":9,"changePercent":9,"volume":178,"openInterest":283,"open_interest":283,"iv":327,"implied_volatility":327,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":40},"INTC  261007C00075000",41.15,42,42.45,1.5887,0.999962,0.000012,-0.000565,0.000013,0.003768,{"contract_symbol":334,"symbol":334,"bid":283,"ask":289,"last":9,"change":9,"changePercent":9,"volume":283,"openInterest":283,"open_interest":283,"iv":290,"implied_volatility":290,"delta":283,"gamma":283,"theta":335,"vega":283,"rho":283,"in_the_money":14},"INTC  261007P00075000",-0.000002,{"strike":337,"call":338,"put":350,"callItm":40,"putItm":14,"isAtm":14},80,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":342,"change":343,"changePercent":9,"volume":344,"openInterest":344,"open_interest":344,"iv":284,"implied_volatility":284,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":40},"INTC  261007C00080000",36.15,36.4,37.4,-4.6,6,0.999723,0.00008,-0.003594,0.000085,0.004017,{"contract_symbol":351,"symbol":351,"bid":283,"ask":289,"last":9,"change":9,"changePercent":9,"volume":283,"openInterest":283,"open_interest":283,"iv":290,"implied_volatility":290,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":283,"in_the_money":14},"INTC  261007P00080000",-0.000006,0.000003,-0.000076,0.000002,{"strike":357,"call":358,"put":368,"callItm":40,"putItm":14,"isAtm":14},83,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":362,"change":9,"changePercent":9,"volume":192,"openInterest":283,"open_interest":283,"iv":284,"implied_volatility":284,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":40},"INTC  261007C00083000",33.15,33.4,34,0.999095,0.000239,-0.010759,0.000254,0.004164,{"contract_symbol":369,"symbol":369,"bid":283,"ask":289,"last":9,"change":9,"changePercent":9,"volume":283,"openInterest":283,"open_interest":283,"iv":290,"implied_volatility":290,"delta":370,"gamma":371,"theta":372,"vega":331,"rho":283,"in_the_money":14},"INTC  261007P00083000",-0.000039,0.000016,-0.000447,{"strike":374,"call":375,"put":388,"callItm":40,"putItm":14,"isAtm":14},84,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":379,"change":380,"changePercent":9,"volume":381,"openInterest":382,"open_interest":382,"iv":284,"implied_volatility":284,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":40},"INTC  261007C00084000",32.15,32.35,33.65,-0.75,13,5,0.998698,0.000334,-0.015005,0.000354,0.004211,{"contract_symbol":389,"symbol":389,"bid":283,"ask":289,"last":9,"change":9,"changePercent":9,"volume":283,"openInterest":283,"open_interest":283,"iv":290,"implied_volatility":290,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":283,"in_the_money":14},"INTC  261007P00084000",-0.000069,0.000028,-0.000766,0.000023,{"strike":395,"call":396,"put":407,"callItm":40,"putItm":14,"isAtm":14},85,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":400,"change":401,"changePercent":9,"volume":188,"openInterest":382,"open_interest":382,"iv":284,"implied_volatility":284,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":40},"INTC  261007C00085000",31.15,31.35,32.65,-6.85,0.998157,0.000458,-0.020606,0.000486,0.004258,{"contract_symbol":408,"symbol":408,"bid":283,"ask":289,"last":303,"change":409,"changePercent":9,"volume":188,"openInterest":192,"open_interest":192,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":299,"in_the_money":14},"INTC  261007P00085000",-0.01,1.2206,-0.000119,0.000046,-0.00128,0.000038,{"strike":416,"call":417,"put":428,"callItm":40,"putItm":14,"isAtm":14},86,{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":421,"change":422,"changePercent":9,"volume":201,"openInterest":285,"open_interest":285,"iv":284,"implied_volatility":284,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":40},"INTC  261007C00086000",30.15,30.35,31.4,2.4,0.997428,0.00062,-0.027876,0.000657,0.004304,{"contract_symbol":429,"symbol":429,"bid":283,"ask":430,"last":9,"change":9,"changePercent":9,"volume":283,"openInterest":283,"open_interest":283,"iv":290,"implied_volatility":290,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":299,"in_the_money":14},"INTC  261007P00086000",0.03,-0.0002,0.000075,-0.00208,0.000062,{"strike":436,"call":437,"put":448,"callItm":40,"putItm":14,"isAtm":14},87,{"contract_symbol":438,"symbol":438,"bid":439,"ask":440,"last":441,"change":442,"changePercent":9,"volume":381,"openInterest":285,"open_interest":285,"iv":284,"implied_volatility":284,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":40},"INTC  261007C00087000",29.15,29.4,30.65,1.25,0.99646,0.000827,-0.037166,0.000876,0.004349,{"contract_symbol":449,"symbol":449,"bid":283,"ask":289,"last":9,"change":9,"changePercent":9,"volume":283,"openInterest":283,"open_interest":283,"iv":290,"implied_volatility":290,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":335,"in_the_money":14},"INTC  261007P00087000",-0.000329,0.00012,-0.003308,0.000099,{"strike":455,"call":456,"put":468,"callItm":40,"putItm":14,"isAtm":14},88,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":460,"change":461,"changePercent":9,"volume":462,"openInterest":178,"open_interest":178,"iv":327,"implied_volatility":327,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":40},"INTC  261007C00088000",28.15,29.05,28.4,-7.2,15,0.994429,0.001215,-0.05685,0.001313,0.004387,{"contract_symbol":469,"symbol":469,"bid":283,"ask":289,"last":303,"change":470,"changePercent":9,"volume":471,"openInterest":471,"open_interest":471,"iv":410,"implied_volatility":410,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":14},"INTC  261007P00088000",-0.04,10,-0.000531,0.000187,-0.005152,0.000155,-0.000003,{"strike":478,"call":479,"put":489,"callItm":40,"putItm":14,"isAtm":14},89,{"contract_symbol":480,"symbol":480,"bid":481,"ask":458,"last":482,"change":483,"changePercent":9,"volume":192,"openInterest":178,"open_interest":178,"iv":284,"implied_volatility":284,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":40},"INTC  261007C00089000",27.15,28.65,-1.93,0.993561,0.001409,-0.063362,0.001493,0.004431,{"contract_symbol":490,"symbol":490,"bid":283,"ask":430,"last":303,"change":283,"changePercent":9,"volume":283,"openInterest":285,"open_interest":285,"iv":290,"implied_volatility":290,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":14},"INTC  261007P00089000",-0.000833,0.000283,-0.007818,0.000235,-0.000005,{"strike":497,"call":498,"put":509,"callItm":40,"putItm":14,"isAtm":14},90,{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":502,"change":503,"changePercent":9,"volume":192,"openInterest":285,"open_interest":285,"iv":284,"implied_volatility":284,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":40},"INTC  261007C00090000",26.15,26.4,26.9,-7.4,0.99148,0.001804,-0.08109,0.001911,0.004469,{"contract_symbol":510,"symbol":510,"bid":283,"ask":511,"last":512,"change":283,"changePercent":9,"volume":283,"openInterest":513,"open_interest":513,"iv":290,"implied_volatility":290,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":14},"INTC  261007P00090000",0.02,0.04,43,-0.001285,0.000421,-0.011634,0.00035,-0.000008,{"strike":53,"call":520,"put":530,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":501,"change":524,"changePercent":9,"volume":196,"openInterest":285,"open_interest":285,"iv":327,"implied_volatility":327,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":40},"INTC  261007C00091000",25.15,26.05,-2.2,0.987471,0.002474,-0.115783,0.002674,0.004495,{"contract_symbol":531,"symbol":531,"bid":283,"ask":303,"last":319,"change":283,"changePercent":9,"volume":283,"openInterest":285,"open_interest":285,"iv":410,"implied_volatility":410,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":14},"INTC  261007P00091000",-0.001949,0.000615,-0.016994,0.000511,-0.000012,{"strike":538,"call":539,"put":550,"callItm":40,"putItm":14,"isAtm":14},92,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":543,"change":544,"changePercent":9,"volume":312,"openInterest":285,"open_interest":285,"iv":284,"implied_volatility":284,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":40},"INTC  261007C00092000",24.15,25.05,24.2,-2.1,0.985617,0.002844,-0.12786,0.003013,0.004534,{"contract_symbol":551,"symbol":551,"bid":283,"ask":430,"last":303,"change":9,"changePercent":9,"volume":188,"openInterest":283,"open_interest":283,"iv":290,"implied_volatility":290,"delta":552,"gamma":446,"theta":553,"vega":554,"rho":555,"in_the_money":14},"INTC  261007P00092000",-0.002882,-0.024224,0.000728,-0.000017,{"strike":557,"call":558,"put":570,"callItm":40,"putItm":14,"isAtm":14},93,{"contract_symbol":559,"symbol":559,"bid":560,"ask":561,"last":562,"change":563,"changePercent":9,"volume":381,"openInterest":196,"open_interest":196,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":40},"INTC  261007C00093000",23.15,24.25,23.85,-3.45,1.4967,0.984937,0.003078,-0.127895,0.003135,0.00458,{"contract_symbol":571,"symbol":571,"bid":283,"ask":303,"last":430,"change":409,"changePercent":9,"volume":572,"openInterest":382,"open_interest":382,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":14},"INTC  261007P00093000",22,1.1943,-0.003535,0.001076,-0.028476,0.000875,-0.000021,{"strike":580,"call":581,"put":593,"callItm":40,"putItm":14,"isAtm":14},94,{"contract_symbol":582,"symbol":582,"bid":583,"ask":584,"last":585,"change":586,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":40},"INTC  261007C00094000",22.15,23.05,22.8,-1.35,1.4666,0.982399,0.00359,-0.143166,0.003582,0.004615,{"contract_symbol":594,"symbol":594,"bid":303,"ask":511,"last":303,"change":9,"changePercent":9,"volume":595,"openInterest":283,"open_interest":283,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":14},"INTC  261007P00094000",101,1.1631,-0.004222,0.001296,-0.032515,0.001026,-0.000025,{"strike":603,"call":604,"put":617,"callItm":40,"putItm":14,"isAtm":14},95,{"contract_symbol":605,"symbol":605,"bid":606,"ask":607,"last":608,"change":609,"changePercent":9,"volume":610,"openInterest":344,"open_interest":344,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":40},"INTC  261007C00095000",21.15,22.05,22.1,-4,8,1.377,0.983421,0.003633,-0.12775,0.003404,0.004671,{"contract_symbol":618,"symbol":618,"bid":303,"ask":430,"last":303,"change":619,"changePercent":9,"volume":620,"openInterest":621,"open_interest":621,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":14},"INTC  261007P00095000",-0.02,27,29,1.1286,-0.004949,0.001539,-0.036355,0.001182,-0.00003,{"strike":629,"call":630,"put":642,"callItm":40,"putItm":14,"isAtm":14},96,{"contract_symbol":631,"symbol":631,"bid":632,"ask":633,"last":634,"change":635,"changePercent":9,"volume":188,"openInterest":382,"open_interest":382,"iv":636,"implied_volatility":636,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":40},"INTC  261007C00096000",20.15,21.05,21.36,-2.29,1.3174,0.982571,0.003963,-0.127559,0.003553,0.004717,{"contract_symbol":643,"symbol":643,"bid":303,"ask":430,"last":319,"change":283,"changePercent":9,"volume":283,"openInterest":644,"open_interest":644,"iv":645,"implied_volatility":645,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":14},"INTC  261007P00096000",12,1.0916,-0.005722,0.00181,-0.040008,0.001345,-0.000034,{"strike":652,"call":653,"put":665,"callItm":40,"putItm":14,"isAtm":14},97,{"contract_symbol":654,"symbol":654,"bid":655,"ask":656,"last":657,"change":658,"changePercent":9,"volume":192,"openInterest":192,"open_interest":192,"iv":659,"implied_volatility":659,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":40},"INTC  261007C00097000",19.15,19.4,19.5,-3.26,1.258,0.98165,0.004336,-0.12728,0.003712,0.004761,{"contract_symbol":666,"symbol":666,"bid":303,"ask":430,"last":511,"change":9,"changePercent":9,"volume":471,"openInterest":283,"open_interest":283,"iv":667,"implied_volatility":667,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":370,"in_the_money":14},"INTC  261007P00097000",1.0525,-0.00655,0.002116,-0.043482,0.001516,{"strike":673,"call":674,"put":685,"callItm":40,"putItm":14,"isAtm":14},98,{"contract_symbol":675,"symbol":675,"bid":676,"ask":677,"last":678,"change":679,"changePercent":9,"volume":196,"openInterest":381,"open_interest":381,"iv":680,"implied_volatility":680,"delta":681,"gamma":664,"theta":682,"vega":683,"rho":684,"in_the_money":40},"INTC  261007C00098000",18.15,18.4,18.02,-4.65,1.1988,0.980646,-0.126906,0.003884,0.004806,{"contract_symbol":686,"symbol":686,"bid":303,"ask":430,"last":289,"change":283,"changePercent":9,"volume":283,"openInterest":687,"open_interest":687,"iv":688,"implied_volatility":688,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":14},"INTC  261007P00098000",72,1.0107,-0.007455,0.002471,-0.046798,0.001699,-0.000045,{"strike":695,"call":696,"put":708,"callItm":40,"putItm":14,"isAtm":14},99,{"contract_symbol":697,"symbol":697,"bid":698,"ask":699,"last":700,"change":701,"changePercent":9,"volume":188,"openInterest":344,"open_interest":344,"iv":702,"implied_volatility":702,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":40},"INTC  261007C00099000",17.15,18.05,17,-4.2,1.1397,0.979549,0.005248,-0.126428,0.00407,0.004849,{"contract_symbol":709,"symbol":709,"bid":303,"ask":430,"last":289,"change":283,"changePercent":9,"volume":283,"openInterest":710,"open_interest":710,"iv":711,"implied_volatility":711,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":14},"INTC  261007P00099000",24,0.9693,-0.008408,0.002864,-0.049901,0.001889,-0.00005,{"strike":718,"call":719,"put":731,"callItm":40,"putItm":14,"isAtm":14},100,{"contract_symbol":720,"symbol":720,"bid":721,"ask":722,"last":723,"change":724,"changePercent":9,"volume":471,"openInterest":620,"open_interest":620,"iv":725,"implied_volatility":725,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":40},"INTC  261007C00100000",16.15,17.05,15.98,-6.22,1.0807,0.978343,0.00581,-0.125836,0.004273,0.004893,{"contract_symbol":732,"symbol":732,"bid":511,"ask":430,"last":430,"change":283,"changePercent":9,"volume":733,"openInterest":734,"open_interest":734,"iv":735,"implied_volatility":735,"delta":736,"gamma":737,"theta":738,"vega":739,"rho":740,"in_the_money":14},"INTC  261007P00100000",37,340,0.9247,-0.009477,0.003334,-0.052853,0.002098,-0.000057,{"strike":595,"call":742,"put":753,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":743,"symbol":743,"bid":744,"ask":745,"last":745,"change":746,"changePercent":9,"volume":285,"openInterest":178,"open_interest":178,"iv":747,"implied_volatility":747,"delta":748,"gamma":749,"theta":750,"vega":751,"rho":752,"in_the_money":40},"INTC  261007C00101000",15.15,16.05,-6.7,1.0448,0.974441,0.006909,-0.139814,0.004911,0.00492,{"contract_symbol":754,"symbol":754,"bid":303,"ask":132,"last":319,"change":755,"changePercent":9,"volume":756,"openInterest":201,"open_interest":201,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":14},"INTC  261007P00101000",-0.18,35,0.8809,-0.010616,0.003864,-0.055605,0.002316,-0.000063,{"strike":233,"call":764,"put":776,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":765,"symbol":765,"bid":766,"ask":767,"last":768,"change":769,"changePercent":9,"volume":192,"openInterest":188,"open_interest":188,"iv":770,"implied_volatility":770,"delta":771,"gamma":772,"theta":773,"vega":774,"rho":775,"in_the_money":40},"INTC  261007C00102000",14.15,15.05,14.33,-7.69,0.9627,0.975528,0.007228,-0.124257,0.004736,0.004977,{"contract_symbol":777,"symbol":777,"bid":303,"ask":512,"last":512,"change":283,"changePercent":9,"volume":283,"openInterest":778,"open_interest":778,"iv":779,"implied_volatility":779,"delta":780,"gamma":781,"theta":782,"vega":783,"rho":784,"in_the_money":14},"INTC  261007P00102000",23,0.835,-0.011892,0.004499,-0.058175,0.002556,-0.000071,{"strike":786,"call":787,"put":799,"callItm":40,"putItm":14,"isAtm":14},103,{"contract_symbol":788,"symbol":788,"bid":789,"ask":790,"last":791,"change":792,"changePercent":9,"volume":201,"openInterest":471,"open_interest":471,"iv":793,"implied_volatility":793,"delta":794,"gamma":795,"theta":796,"vega":797,"rho":798,"in_the_money":40},"INTC  261007C00103000",13.2,14.1,13.86,-7.99,0.9038,0.973868,0.008136,-0.12324,0.005003,0.005017,{"contract_symbol":800,"symbol":800,"bid":511,"ask":512,"last":512,"change":283,"changePercent":9,"volume":292,"openInterest":778,"open_interest":778,"iv":801,"implied_volatility":801,"delta":802,"gamma":803,"theta":804,"vega":805,"rho":806,"in_the_money":14},"INTC  261007P00103000",0.7894,-0.013433,0.005288,-0.061116,0.002841,-0.00008,{"strike":808,"call":809,"put":822,"callItm":40,"putItm":14,"isAtm":14},104,{"contract_symbol":810,"symbol":810,"bid":811,"ask":812,"last":813,"change":814,"changePercent":9,"volume":221,"openInterest":815,"open_interest":815,"iv":816,"implied_volatility":816,"delta":817,"gamma":818,"theta":819,"vega":820,"rho":821,"in_the_money":40},"INTC  261007C00104000",12.2,12.4,12.42,-4.09,33,0.8659,0.968727,0.00986,-0.137071,0.005809,0.005037,{"contract_symbol":823,"symbol":823,"bid":430,"ask":319,"last":319,"change":824,"changePercent":9,"volume":825,"openInterest":217,"open_interest":217,"iv":826,"implied_volatility":826,"delta":827,"gamma":828,"theta":829,"vega":830,"rho":831,"in_the_money":14},"INTC  261007P00104000",-0.03,77,0.7528,-0.016435,0.006596,-0.069301,0.003378,-0.000098,{"strike":833,"call":834,"put":846,"callItm":40,"putItm":14,"isAtm":14},105,{"contract_symbol":835,"symbol":835,"bid":836,"ask":837,"last":838,"change":839,"changePercent":9,"volume":213,"openInterest":644,"open_interest":644,"iv":840,"implied_volatility":840,"delta":841,"gamma":842,"theta":843,"vega":844,"rho":845,"in_the_money":40},"INTC  261007C00105000",11.2,12.1,11.46,-8.49,0.803,0.967047,0.011101,-0.132747,0.006066,0.005077,{"contract_symbol":847,"symbol":847,"bid":319,"ask":289,"last":319,"change":470,"changePercent":9,"volume":848,"openInterest":849,"open_interest":849,"iv":850,"implied_volatility":850,"delta":851,"gamma":852,"theta":853,"vega":854,"rho":855,"in_the_money":14},"INTC  261007P00105000",578,245,0.7277,-0.0215,0.008575,-0.084215,0.004246,-0.000128,{"strike":857,"call":858,"put":870,"callItm":40,"putItm":14,"isAtm":14},106,{"contract_symbol":859,"symbol":859,"bid":860,"ask":861,"last":862,"change":863,"changePercent":9,"volume":178,"openInterest":381,"open_interest":381,"iv":864,"implied_volatility":864,"delta":865,"gamma":866,"theta":867,"vega":868,"rho":869,"in_the_money":40},"INTC  261007C00106000",10.2,11.1,11.25,-6.84,0.7762,0.958017,0.013996,-0.156412,0.007393,0.005073,{"contract_symbol":871,"symbol":871,"bid":319,"ask":872,"last":873,"change":303,"changePercent":9,"volume":874,"openInterest":875,"open_interest":875,"iv":876,"implied_volatility":876,"delta":877,"gamma":878,"theta":879,"vega":880,"rho":881,"in_the_money":14},"INTC  261007P00106000",0.11,0.08,215,145,0.7092,-0.029618,0.011507,-0.107348,0.005554,-0.000177,{"strike":883,"call":884,"put":896,"callItm":40,"putItm":14,"isAtm":14},107,{"contract_symbol":885,"symbol":885,"bid":886,"ask":887,"last":888,"change":889,"changePercent":9,"volume":756,"openInterest":196,"open_interest":196,"iv":890,"implied_volatility":890,"delta":891,"gamma":892,"theta":893,"vega":894,"rho":895,"in_the_money":40},"INTC  261007C00107000",9.25,9.5,9.67,-7.58,0.7474,0.946891,0.017549,-0.181824,0.008926,0.005057,{"contract_symbol":897,"symbol":897,"bid":132,"ask":872,"last":898,"change":409,"changePercent":9,"volume":899,"openInterest":883,"open_interest":883,"iv":900,"implied_volatility":900,"delta":901,"gamma":902,"theta":903,"vega":904,"rho":905,"in_the_money":14},"INTC  261007P00107000",0.12,962,0.6861,-0.039942,0.015209,-0.132734,0.0071,-0.000238,{"strike":907,"call":908,"put":921,"callItm":40,"putItm":14,"isAtm":14},108,{"contract_symbol":909,"symbol":909,"bid":910,"ask":911,"last":912,"change":913,"changePercent":9,"volume":914,"openInterest":620,"open_interest":620,"iv":915,"implied_volatility":915,"delta":916,"gamma":917,"theta":918,"vega":919,"rho":920,"in_the_money":40},"INTC  261007C00108000",8.25,8.5,8.15,-3.94,109,0.7191,0.931978,0.022141,-0.212283,0.010833,0.005019,{"contract_symbol":922,"symbol":922,"bid":923,"ask":924,"last":924,"change":925,"changePercent":9,"volume":926,"openInterest":673,"open_interest":673,"iv":927,"implied_volatility":927,"delta":928,"gamma":929,"theta":930,"vega":931,"rho":932,"in_the_money":14},"INTC  261007P00108000",0.13,0.15,-0.06,793,0.6719,-0.055254,0.020142,-0.168665,0.00921,-0.00033,{"strike":914,"call":934,"put":946,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":935,"symbol":935,"bid":936,"ask":937,"last":938,"change":939,"changePercent":9,"volume":382,"openInterest":621,"open_interest":621,"iv":940,"implied_volatility":940,"delta":941,"gamma":942,"theta":943,"vega":944,"rho":945,"in_the_money":40},"INTC  261007C00109000",7.3,7.55,7.56,-6.19,0.6738,0.919038,0.026989,-0.227257,0.012375,0.004991,{"contract_symbol":947,"symbol":947,"bid":948,"ask":73,"last":73,"change":303,"changePercent":9,"volume":949,"openInterest":455,"open_interest":455,"iv":950,"implied_volatility":950,"delta":951,"gamma":952,"theta":953,"vega":954,"rho":955,"in_the_money":14},"INTC  261007P00109000",0.19,358,0.6574,-0.076013,0.026372,-0.211361,0.011797,-0.000454,{"strike":957,"call":958,"put":970,"callItm":40,"putItm":14,"isAtm":14},110,{"contract_symbol":959,"symbol":959,"bid":960,"ask":961,"last":962,"change":963,"changePercent":9,"volume":883,"openInterest":825,"open_interest":825,"iv":964,"implied_volatility":964,"delta":965,"gamma":966,"theta":967,"vega":968,"rho":969,"in_the_money":40},"INTC  261007C00110000",6.4,6.65,6.64,-3.65,0.6687,0.887294,0.034689,-0.287581,0.015782,0.004852,{"contract_symbol":971,"symbol":971,"bid":972,"ask":973,"last":974,"change":975,"changePercent":9,"volume":976,"openInterest":977,"open_interest":977,"iv":978,"implied_volatility":978,"delta":979,"gamma":980,"theta":981,"vega":982,"rho":983,"in_the_money":14},"INTC  261007P00110000",0.27,0.29,0.28,-0.07,2695,549,0.6418,-0.10364,0.034024,-0.25985,0.014858,-0.000619,{"strike":985,"call":986,"put":999,"callItm":40,"putItm":14,"isAtm":14},111,{"contract_symbol":987,"symbol":987,"bid":988,"ask":989,"last":990,"change":991,"changePercent":9,"volume":695,"openInterest":992,"open_interest":992,"iv":993,"implied_volatility":993,"delta":994,"gamma":995,"theta":996,"vega":997,"rho":998,"in_the_money":40},"INTC  261007C00111000",5.5,5.75,6.03,-7.27,62,0.6535,0.852697,0.04273,-0.338428,0.019002,0.004693,{"contract_symbol":1000,"symbol":1000,"bid":1001,"ask":1002,"last":1003,"change":975,"changePercent":9,"volume":1004,"openInterest":580,"open_interest":580,"iv":1005,"implied_volatility":1005,"delta":1006,"gamma":1007,"theta":1008,"vega":1009,"rho":1010,"in_the_money":14},"INTC  261007P00111000",0.39,0.43,0.4,835,0.6335,-0.140155,0.04262,-0.317269,0.018375,-0.000839,{"strike":1012,"call":1013,"put":1024,"callItm":40,"putItm":14,"isAtm":14},112,{"contract_symbol":1014,"symbol":1014,"bid":1015,"ask":1016,"last":81,"change":1017,"changePercent":9,"volume":357,"openInterest":462,"open_interest":462,"iv":1018,"implied_volatility":1018,"delta":1019,"gamma":1020,"theta":1021,"vega":1022,"rho":1023,"in_the_money":40},"INTC  261007C00112000",4.7,4.9,-3.15,0.6341,0.810327,0.05182,-0.386477,0.022362,0.004489,{"contract_symbol":1025,"symbol":1025,"bid":102,"ask":1026,"last":1026,"change":283,"changePercent":9,"volume":1027,"openInterest":1028,"open_interest":1028,"iv":1029,"implied_volatility":1029,"delta":1030,"gamma":1031,"theta":1032,"vega":1033,"rho":1034,"in_the_money":14},"INTC  261007P00112000",0.59,1357,207,0.6241,-0.18607,0.05203,-0.375903,0.022099,-0.001115,{"strike":1036,"call":1037,"put":1051,"callItm":40,"putItm":14,"isAtm":14},113,{"contract_symbol":1038,"symbol":1038,"bid":1039,"ask":1040,"last":1041,"change":1042,"changePercent":9,"volume":1043,"openInterest":1044,"open_interest":1044,"iv":1045,"implied_volatility":1045,"delta":1046,"gamma":1047,"theta":1048,"vega":1049,"rho":1050,"in_the_money":40},"INTC  261007C00113000",3.9,4.15,4.05,-3.2,141,79,0.624,0.755412,0.061012,-0.440654,0.025909,0.004208,{"contract_symbol":1052,"symbol":1052,"bid":1053,"ask":1054,"last":1055,"change":872,"changePercent":9,"volume":1056,"openInterest":1057,"open_interest":1057,"iv":1058,"implied_volatility":1058,"delta":1059,"gamma":1060,"theta":1061,"vega":1062,"rho":1063,"in_the_money":14},"INTC  261007P00113000",0.78,0.83,0.82,2332,291,0.6206,-0.244805,0.061381,-0.438348,0.025919,-0.001469,{"strike":1065,"call":1066,"put":1079,"callItm":40,"putItm":14,"isAtm":40},114,{"contract_symbol":1067,"symbol":1067,"bid":1068,"ask":1069,"last":1070,"change":1071,"changePercent":9,"volume":1072,"openInterest":277,"open_interest":277,"iv":1073,"implied_volatility":1073,"delta":1074,"gamma":1075,"theta":1076,"vega":1077,"rho":1078,"in_the_money":40},"INTC  261007C00114000",3.2,3.4,3.1,-2.95,253,0.6221,0.687788,0.068964,-0.494831,0.02919,0.003849,{"contract_symbol":1080,"symbol":1080,"bid":1081,"ask":1082,"last":1082,"change":873,"changePercent":9,"volume":1083,"openInterest":1084,"open_interest":1084,"iv":1085,"implied_volatility":1085,"delta":1086,"gamma":1087,"theta":1088,"vega":1089,"rho":1090,"in_the_money":14},"INTC  261007P00114000",1.06,1.1,2274,221,0.6169,-0.309391,0.069263,-0.488908,0.029078,-0.001861,{"strike":1092,"call":1093,"put":1107,"callItm":40,"putItm":14,"isAtm":40},115,{"contract_symbol":1094,"symbol":1094,"bid":1095,"ask":1096,"last":1097,"change":1098,"changePercent":9,"volume":1099,"openInterest":1100,"open_interest":1100,"iv":1101,"implied_volatility":1101,"delta":1102,"gamma":1103,"theta":1104,"vega":1105,"rho":1106,"in_the_money":40},"INTC  261007C00115000",2.69,2.86,2.58,-3,2952,415,0.6238,0.616007,0.074219,-0.535721,0.031509,0.00346,{"contract_symbol":1108,"symbol":1108,"bid":1109,"ask":1110,"last":1110,"change":1111,"changePercent":9,"volume":1112,"openInterest":1113,"open_interest":1113,"iv":1114,"implied_volatility":1114,"delta":1115,"gamma":1116,"theta":1117,"vega":1118,"rho":1119,"in_the_money":14},"INTC  261007P00115000",1.43,1.51,0.32,3965,1139,0.6189,-0.383221,0.074772,-0.531121,0.03149,-0.002311,{"strike":1121,"call":1122,"put":1135,"callItm":40,"putItm":14,"isAtm":40},116,{"contract_symbol":1123,"symbol":1123,"bid":1124,"ask":1125,"last":1124,"change":1126,"changePercent":9,"volume":1127,"openInterest":1128,"open_interest":1128,"iv":1129,"implied_volatility":1129,"delta":1130,"gamma":1131,"theta":1132,"vega":1133,"rho":1134,"in_the_money":40},"INTC  261007C00116000",2.14,2.2,-2.78,6476,125,0.6271,0.539391,0.07674,-0.559734,0.032749,0.00304,{"contract_symbol":1136,"symbol":1136,"bid":1137,"ask":1138,"last":1139,"change":1140,"changePercent":9,"volume":1141,"openInterest":1142,"open_interest":1142,"iv":1143,"implied_volatility":1143,"delta":1144,"gamma":1145,"theta":1146,"vega":1147,"rho":1148,"in_the_money":14},"INTC  261007P00116000",1.87,1.95,1.9,0.3,8918,263,0.6146,-0.460163,0.0783,-0.548459,0.032746,-0.002782,{"strike":1150,"call":1151,"put":1165,"callItm":14,"putItm":40,"isAtm":40},117,{"contract_symbol":1152,"symbol":1152,"bid":1153,"ask":1154,"last":1155,"change":1156,"changePercent":9,"volume":1157,"openInterest":1158,"open_interest":1158,"iv":1159,"implied_volatility":1159,"delta":1160,"gamma":1161,"theta":1162,"vega":1163,"rho":1164,"in_the_money":14},"INTC  261007C00117000",1.68,1.73,1.67,-2.93,7353,149,0.6262,0.460746,0.076857,-0.558823,0.032747,0.002605,{"contract_symbol":1166,"symbol":1166,"bid":422,"ask":1167,"last":1168,"change":1169,"changePercent":9,"volume":1170,"openInterest":1171,"open_interest":1171,"iv":1172,"implied_volatility":1172,"delta":1173,"gamma":1174,"theta":1175,"vega":1176,"rho":1177,"in_the_money":40},"INTC  261007P00117000",2.5,2.48,0.61,10204,1421,0.6194,-0.538225,0.077723,-0.55297,0.032759,-0.003265,{"strike":1179,"call":1180,"put":1194,"callItm":14,"putItm":40,"isAtm":40},118,{"contract_symbol":1181,"symbol":1181,"bid":1182,"ask":1183,"last":1184,"change":1185,"changePercent":9,"volume":1186,"openInterest":1187,"open_interest":1187,"iv":1188,"implied_volatility":1188,"delta":1189,"gamma":1190,"theta":1191,"vega":1192,"rho":1193,"in_the_money":14},"INTC  261007C00118000",1.29,1.32,1.3,-2.35,5969,2645,0.6242,0.386956,0.074346,-0.537227,0.03158,0.002194,{"contract_symbol":1195,"symbol":1195,"bid":312,"ask":1070,"last":1196,"change":1197,"changePercent":9,"volume":1198,"openInterest":1199,"open_interest":1199,"iv":1200,"implied_volatility":1200,"delta":1201,"gamma":1202,"theta":1203,"vega":1204,"rho":1205,"in_the_money":40},"INTC  261007P00118000",3.15,0.91,4960,355,0.6177,-0.614367,0.075047,-0.531146,0.031548,-0.00374,{"strike":1207,"call":1208,"put":1220,"callItm":14,"putItm":40,"isAtm":14},119,{"contract_symbol":1209,"symbol":1209,"bid":1210,"ask":1211,"last":127,"change":1212,"changePercent":9,"volume":1213,"openInterest":1214,"open_interest":1214,"iv":1215,"implied_volatility":1215,"delta":1216,"gamma":1217,"theta":1218,"vega":1219,"rho":505,"in_the_money":14},"INTC  261007C00119000",0.98,1.02,-2.16,5421,219,0.628,0.317454,0.068795,-0.503245,0.029401,{"contract_symbol":1221,"symbol":1221,"bid":1222,"ask":1223,"last":1224,"change":1225,"changePercent":9,"volume":1226,"openInterest":1227,"open_interest":1227,"iv":1228,"implied_volatility":1228,"delta":1229,"gamma":1230,"theta":1231,"vega":1232,"rho":1233,"in_the_money":40},"INTC  261007P00119000",3.5,3.85,3.95,1.27,2110,346,0.6094,-0.688182,0.070359,-0.484574,0.029177,-0.004204,{"strike":1235,"call":1236,"put":1248,"callItm":14,"putItm":40,"isAtm":14},120,{"contract_symbol":1237,"symbol":1237,"bid":107,"ask":1238,"last":112,"change":1239,"changePercent":9,"volume":1240,"openInterest":1241,"open_interest":1241,"iv":1242,"implied_volatility":1242,"delta":1243,"gamma":1244,"theta":1245,"vega":1246,"rho":1247,"in_the_money":14},"INTC  261007C00120000",0.8,-1.88,9483,1206,0.6327,0.254113,0.061412,-0.455852,0.026438,0.001447,{"contract_symbol":1249,"symbol":1249,"bid":1250,"ask":1251,"last":1252,"change":1253,"changePercent":9,"volume":1254,"openInterest":1255,"open_interest":1255,"iv":1256,"implied_volatility":1256,"delta":1257,"gamma":1258,"theta":1259,"vega":1260,"rho":1261,"in_the_money":40},"INTC  261007P00120000",4.3,4.6,4.65,1.44,1411,5079,0.6174,-0.750157,0.06237,-0.440969,0.026206,-0.004604,{"strike":1263,"call":1264,"put":1276,"callItm":14,"putItm":40,"isAtm":14},121,{"contract_symbol":1265,"symbol":1265,"bid":1266,"ask":102,"last":298,"change":1267,"changePercent":9,"volume":1268,"openInterest":1269,"open_interest":1269,"iv":1270,"implied_volatility":1270,"delta":1271,"gamma":1272,"theta":1273,"vega":1274,"rho":1275,"in_the_money":14},"INTC  261007C00121000",0.52,-1.65,5310,225,0.6337,0.200105,0.053569,-0.399014,0.023102,0.001141,{"contract_symbol":1277,"symbol":1277,"bid":1278,"ask":1279,"last":1280,"change":1281,"changePercent":9,"volume":786,"openInterest":1282,"open_interest":1282,"iv":1283,"implied_volatility":1283,"delta":1284,"gamma":1285,"theta":1286,"vega":1287,"rho":1288,"in_the_money":40},"INTC  261007P00121000",5.2,5.45,5.05,1.45,1335,0.6267,-0.802658,0.053716,-0.391304,0.022909,-0.004952,{"strike":1290,"call":1291,"put":1304,"callItm":14,"putItm":40,"isAtm":14},122,{"contract_symbol":1292,"symbol":1292,"bid":1293,"ask":1294,"last":1001,"change":1295,"changePercent":9,"volume":1296,"openInterest":1297,"open_interest":1297,"iv":1298,"implied_volatility":1298,"delta":1299,"gamma":1300,"theta":1301,"vega":1302,"rho":1303,"in_the_money":14},"INTC  261007C00122000",0.38,0.41,-1.46,3551,323,0.6424,0.15623,0.045201,-0.345949,0.01976,0.000892,{"contract_symbol":1305,"symbol":1305,"bid":1306,"ask":1307,"last":1308,"change":1309,"changePercent":9,"volume":1310,"openInterest":1311,"open_interest":1311,"iv":1312,"implied_volatility":1312,"delta":1313,"gamma":1314,"theta":1315,"vega":1316,"rho":1317,"in_the_money":40},"INTC  261007P00122000",6.05,6.3,6.2,2.23,36,157,0.6345,-0.846908,0.045157,-0.337128,0.019497,-0.005253,{"strike":1319,"call":1320,"put":1331,"callItm":14,"putItm":40,"isAtm":14},123,{"contract_symbol":1321,"symbol":1321,"bid":974,"ask":1140,"last":973,"change":1322,"changePercent":9,"volume":1323,"openInterest":1324,"open_interest":1324,"iv":1325,"implied_volatility":1325,"delta":1326,"gamma":1327,"theta":1328,"vega":1329,"rho":1330,"in_the_money":14},"INTC  261007C00123000",-1.22,3115,368,0.652,0.119992,0.037194,-0.293147,0.0165,0.000686,{"contract_symbol":1332,"symbol":1332,"bid":1333,"ask":1334,"last":1335,"change":1336,"changePercent":9,"volume":1337,"openInterest":1338,"open_interest":1338,"iv":1339,"implied_volatility":1339,"delta":1340,"gamma":1341,"theta":1342,"vega":1343,"rho":1344,"in_the_money":40},"INTC  261007P00123000",6.95,7.15,7.1,2.28,50,324,0.6304,-0.88818,0.036591,-0.269575,0.015693,-0.005539,{"strike":1346,"call":1347,"put":1359,"callItm":14,"putItm":40,"isAtm":14},124,{"contract_symbol":1348,"symbol":1348,"bid":168,"ask":1349,"last":168,"change":1350,"changePercent":9,"volume":1351,"openInterest":1352,"open_interest":1352,"iv":1353,"implied_volatility":1353,"delta":1354,"gamma":1355,"theta":1356,"vega":1357,"rho":1358,"in_the_money":14},"INTC  261007C00124000",0.22,-1.05,600,303,0.6591,0.091525,0.030242,-0.243651,0.013564,0.000524,{"contract_symbol":1360,"symbol":1360,"bid":1361,"ask":95,"last":1362,"change":1363,"changePercent":9,"volume":53,"openInterest":1364,"open_interest":1364,"iv":1365,"implied_volatility":1365,"delta":1366,"gamma":1367,"theta":1368,"vega":1369,"rho":1370,"in_the_money":40},"INTC  261007P00124000",7.85,8.06,2.11,524,0.6481,-0.912249,0.029806,-0.232209,0.013146,-0.005726,{"strike":1128,"call":1372,"put":1384,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1373,"symbol":1373,"bid":924,"ask":1374,"last":924,"change":1375,"changePercent":9,"volume":1376,"openInterest":1377,"open_interest":1377,"iv":1378,"implied_volatility":1378,"delta":1379,"gamma":1380,"theta":1381,"vega":1382,"rho":1383,"in_the_money":14},"INTC  261007C00125000",0.16,-0.84,7161,1413,0.6699,0.069661,0.024206,-0.201472,0.011035,0.000399,{"contract_symbol":1385,"symbol":1385,"bid":1386,"ask":1387,"last":1388,"change":1389,"changePercent":9,"volume":241,"openInterest":1390,"open_interest":1390,"iv":1391,"implied_volatility":1391,"delta":1392,"gamma":1393,"theta":1394,"vega":1395,"rho":1396,"in_the_money":40},"INTC  261007P00125000",8.8,9.05,9.07,2.49,183,0.6641,-0.932102,0.023939,-0.19582,0.010819,-0.00589,{"strike":1398,"call":1399,"put":1409,"callItm":14,"putItm":40,"isAtm":14},126,{"contract_symbol":1400,"symbol":1400,"bid":873,"ask":924,"last":873,"change":1401,"changePercent":9,"volume":1402,"openInterest":1364,"open_interest":1364,"iv":1403,"implied_volatility":1403,"delta":1404,"gamma":1405,"theta":1406,"vega":1407,"rho":1408,"in_the_money":14},"INTC  261007C00126000",-0.76,834,0.679,0.052247,0.019068,-0.163054,0.008811,0.000299,{"contract_symbol":1410,"symbol":1410,"bid":1411,"ask":471,"last":1412,"change":1413,"changePercent":9,"volume":1150,"openInterest":436,"open_interest":436,"iv":1414,"implied_volatility":1414,"delta":1415,"gamma":1416,"theta":1417,"vega":1418,"rho":1419,"in_the_money":40},"INTC  261007P00126000",9.75,9.82,3.07,0.6531,-0.954829,0.017649,-0.139566,0.007842,-0.006071,{"strike":1421,"call":1422,"put":1433,"callItm":14,"putItm":40,"isAtm":14},127,{"contract_symbol":1423,"symbol":1423,"bid":319,"ask":132,"last":873,"change":1424,"changePercent":9,"volume":1425,"openInterest":1426,"open_interest":1426,"iv":1427,"implied_volatility":1427,"delta":1428,"gamma":1429,"theta":1430,"vega":1431,"rho":1432,"in_the_money":14},"INTC  261007C00127000",-0.59,200,1564,0.681,0.037343,0.014504,-0.12475,0.006722,0.000214,{"contract_symbol":1434,"symbol":1434,"bid":1435,"ask":1436,"last":1437,"change":1438,"changePercent":9,"volume":1439,"openInterest":1440,"open_interest":1440,"iv":1441,"implied_volatility":1441,"delta":1442,"gamma":1443,"theta":1444,"vega":1445,"rho":1446,"in_the_money":40},"INTC  261007P00127000",10.05,10.95,10.72,2.9,19,20,0.6463,-0.969994,0.012765,-0.098879,0.005614,-0.006207,{"strike":1448,"call":1449,"put":1461,"callItm":14,"putItm":40,"isAtm":14},128,{"contract_symbol":1450,"symbol":1450,"bid":319,"ask":1451,"last":1451,"change":1452,"changePercent":9,"volume":1453,"openInterest":1454,"open_interest":1454,"iv":1455,"implied_volatility":1455,"delta":1456,"gamma":1457,"theta":1458,"vega":1459,"rho":1460,"in_the_money":14},"INTC  261007C00128000",0.07,-0.51,216,1363,0.6954,0.028483,0.011361,-0.101894,0.005376,0.000163,{"contract_symbol":1462,"symbol":1462,"bid":1463,"ask":1464,"last":1465,"change":1466,"changePercent":9,"volume":192,"openInterest":1467,"open_interest":1467,"iv":1468,"implied_volatility":1468,"delta":1469,"gamma":1470,"theta":1471,"vega":1472,"rho":1473,"in_the_money":40},"INTC  261007P00128000",11.05,11.95,11.4,4.45,44,0.6553,-0.978464,0.009536,-0.075945,0.004252,-0.006306,{"strike":1475,"call":1476,"put":1486,"callItm":14,"putItm":40,"isAtm":14},129,{"contract_symbol":1477,"symbol":1477,"bid":430,"ask":1451,"last":289,"change":1478,"changePercent":9,"volume":857,"openInterest":1479,"open_interest":1479,"iv":1480,"implied_volatility":1480,"delta":1481,"gamma":1482,"theta":1483,"vega":1484,"rho":1485,"in_the_money":14},"INTC  261007C00129000",-0.4,1844,0.7165,0.022793,0.009149,-0.087117,0.004461,0.000131,{"contract_symbol":1487,"symbol":1487,"bid":1488,"ask":1489,"last":1490,"change":1491,"changePercent":9,"volume":1492,"openInterest":344,"open_interest":344,"iv":1493,"implied_volatility":1493,"delta":1494,"gamma":1495,"theta":1496,"vega":1497,"rho":1498,"in_the_money":40},"INTC  261007P00129000",12.05,12.9,12.65,5.85,16,0.6592,-0.985412,0.0068,-0.054783,0.00305,-0.006397,{"strike":1500,"call":1501,"put":1511,"callItm":14,"putItm":40,"isAtm":14},130,{"contract_symbol":1502,"symbol":1502,"bid":430,"ask":319,"last":512,"change":142,"changePercent":9,"volume":1503,"openInterest":1504,"open_interest":1504,"iv":1505,"implied_volatility":1505,"delta":1506,"gamma":1507,"theta":1508,"vega":1509,"rho":1510,"in_the_money":14},"INTC  261007C00130000",1657,1710,0.732,0.01766,0.007213,-0.071682,0.003593,0.000101,{"contract_symbol":1512,"symbol":1512,"bid":381,"ask":1513,"last":1513,"change":1514,"changePercent":9,"volume":285,"openInterest":1515,"open_interest":1515,"iv":1516,"implied_volatility":1516,"delta":1517,"gamma":1518,"theta":1519,"vega":1106,"rho":1520,"in_the_money":40},"INTC  261007P00130000",13.9,4.79,41,0.726,-0.9831,0.007004,-0.06847,-0.006433,{"strike":1522,"call":1523,"put":1533,"callItm":14,"putItm":40,"isAtm":14},131,{"contract_symbol":1524,"symbol":1524,"bid":511,"ask":512,"last":511,"change":1525,"changePercent":9,"volume":1526,"openInterest":1351,"open_interest":1351,"iv":1527,"implied_volatility":1527,"delta":1528,"gamma":1529,"theta":1530,"vega":1531,"rho":1532,"in_the_money":14},"INTC  261007C00131000",-0.3,202,0.7588,0.01496,0.006036,-0.064453,0.003117,0.000086,{"contract_symbol":1534,"symbol":1534,"bid":205,"ask":1535,"last":1536,"change":989,"changePercent":9,"volume":312,"openInterest":1537,"open_interest":1537,"iv":1538,"implied_volatility":1538,"delta":1539,"gamma":1540,"theta":1541,"vega":1542,"rho":1543,"in_the_money":40},"INTC  261007P00131000",14.9,13.85,51,0.7584,-0.985078,0.006026,-0.064286,0.00311,-0.006494,{"strike":1545,"call":1546,"put":1555,"callItm":14,"putItm":40,"isAtm":14},132,{"contract_symbol":1547,"symbol":1547,"bid":303,"ask":512,"last":511,"change":1548,"changePercent":9,"volume":233,"openInterest":1150,"open_interest":1150,"iv":1549,"implied_volatility":1549,"delta":1550,"gamma":1551,"theta":1552,"vega":1553,"rho":1554,"in_the_money":14},"INTC  261007C00132000",-0.21,0.7931,0.01355,0.005303,-0.061866,0.002862,0.000078,{"contract_symbol":1556,"symbol":1556,"bid":462,"ask":1557,"last":1558,"change":1040,"changePercent":9,"volume":178,"openInterest":644,"open_interest":644,"iv":1559,"implied_volatility":1559,"delta":1560,"gamma":1561,"theta":1562,"vega":1563,"rho":1564,"in_the_money":40},"INTC  261007P00132000",15.9,15.35,0.7293,-0.992052,0.003623,-0.035729,0.001798,-0.006586,{"strike":1566,"call":1567,"put":1574,"callItm":14,"putItm":40,"isAtm":14},133,{"contract_symbol":1568,"symbol":1568,"bid":303,"ask":512,"last":511,"change":1548,"changePercent":9,"volume":778,"openInterest":241,"open_interest":241,"iv":1055,"implied_volatility":1055,"delta":1569,"gamma":1570,"theta":1571,"vega":1572,"rho":1573,"in_the_money":14},"INTC  261007C00133000",0.011648,0.0045,-0.056097,0.002511,0.000067,{"contract_symbol":1575,"symbol":1575,"bid":1492,"ask":1576,"last":1577,"change":1578,"changePercent":9,"volume":312,"openInterest":285,"open_interest":285,"iv":1579,"implied_volatility":1579,"delta":1580,"gamma":1581,"theta":1582,"vega":1583,"rho":1584,"in_the_money":40},"INTC  261007P00133000",16.9,16.72,7.02,0.8163,-0.98858,0.004443,-0.05491,0.002468,-0.006615,{"strike":1586,"call":1587,"put":1596,"callItm":14,"putItm":40,"isAtm":14},134,{"contract_symbol":1588,"symbol":1588,"bid":303,"ask":430,"last":511,"change":1589,"changePercent":9,"volume":462,"openInterest":580,"open_interest":580,"iv":1590,"implied_volatility":1590,"delta":1591,"gamma":1592,"theta":1593,"vega":1594,"rho":1595,"in_the_money":14},"INTC  261007C00134000",-0.16,0.8574,0.011085,0.004122,-0.056198,0.002405,0.000063,{"contract_symbol":1597,"symbol":1597,"bid":700,"ask":1598,"last":698,"change":61,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1599,"implied_volatility":1599,"delta":1600,"gamma":1601,"theta":1602,"vega":1603,"rho":1604,"in_the_money":40},"INTC  261007P00134000",17.9,0.8413,-0.990157,0.003788,-0.04972,0.002168,-0.006674,{"strike":1606,"call":1607,"put":1617,"callItm":14,"putItm":40,"isAtm":14},135,{"contract_symbol":1608,"symbol":1608,"bid":303,"ask":430,"last":511,"change":1609,"changePercent":9,"volume":1566,"openInterest":1610,"open_interest":1610,"iv":1611,"implied_volatility":1611,"delta":1612,"gamma":1613,"theta":1614,"vega":1615,"rho":1616,"in_the_money":14},"INTC  261007C00135000",-0.12,660,0.8871,0.009986,0.003637,-0.053092,0.002196,0.000057,{"contract_symbol":1618,"symbol":1618,"bid":209,"ask":1619,"last":1620,"change":1621,"changePercent":9,"volume":382,"openInterest":312,"open_interest":312,"iv":1622,"implied_volatility":1622,"delta":1623,"gamma":1624,"theta":1625,"vega":1626,"rho":1627,"in_the_money":40},"INTC  261007P00135000",18.9,18.85,8.35,0.8632,-0.991647,0.003197,-0.044182,0.001878,-0.006733,{"strike":1629,"call":1630,"put":1637,"callItm":14,"putItm":40,"isAtm":14},136,{"contract_symbol":1631,"symbol":1631,"bid":303,"ask":430,"last":511,"change":1609,"changePercent":9,"volume":312,"openInterest":718,"open_interest":718,"iv":1632,"implied_volatility":1632,"delta":1633,"gamma":1634,"theta":1635,"vega":1636,"rho":412,"in_the_money":14},"INTC  261007C00136000",0.9014,0.008037,0.00296,-0.044592,0.001815,{"contract_symbol":1638,"symbol":1638,"bid":1639,"ask":1640,"last":67,"change":9,"changePercent":9,"volume":178,"openInterest":283,"open_interest":283,"iv":1641,"implied_volatility":1641,"delta":1642,"gamma":1643,"theta":1644,"vega":1645,"rho":1646,"in_the_money":40},"INTC  261007P00136000",19.65,19.9,0.8813,-0.993069,0.002657,-0.038276,0.001594,-0.006791,{"strike":237,"call":1648,"put":1657,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1649,"symbol":1649,"bid":303,"ask":1451,"last":303,"change":1650,"changePercent":9,"volume":344,"openInterest":1651,"open_interest":1651,"iv":1652,"implied_volatility":1652,"delta":1653,"gamma":1654,"theta":1655,"vega":1656,"rho":412,"in_the_money":14},"INTC  261007C00137000",-0.32,168,0.9415,0.007992,0.00282,-0.046356,0.001807,{"contract_symbol":1658,"symbol":1658,"bid":632,"ask":1659,"last":1660,"change":961,"changePercent":9,"volume":192,"openInterest":1337,"open_interest":1337,"iv":1661,"implied_volatility":1661,"delta":1662,"gamma":1663,"theta":1664,"vega":1665,"rho":1666,"in_the_money":40},"INTC  261007P00137000",20.9,20.75,0.8947,-0.994436,0.002155,-0.031985,0.001312,-0.00685,{"strike":1668,"call":1669,"put":1677,"callItm":14,"putItm":40,"isAtm":14},138,{"contract_symbol":1670,"symbol":1670,"bid":303,"ask":511,"last":303,"change":975,"changePercent":9,"volume":196,"openInterest":1475,"open_interest":1475,"iv":1671,"implied_volatility":1671,"delta":1672,"gamma":1673,"theta":1674,"vega":1675,"rho":1676,"in_the_money":14},"INTC  261007C00138000",0.9657,0.007078,0.00247,-0.042725,0.001623,0.00004,{"contract_symbol":1678,"symbol":1678,"bid":1679,"ask":1680,"last":1681,"change":9,"changePercent":9,"volume":344,"openInterest":283,"open_interest":283,"iv":1682,"implied_volatility":1682,"delta":1683,"gamma":1684,"theta":1685,"vega":1686,"rho":1687,"in_the_money":40},"INTC  261007P00138000",21,21.9,20.82,0.9024,-0.995732,0.001686,-0.02547,0.001036,-0.006907,{"strike":1689,"call":1690,"put":1699,"callItm":14,"putItm":40,"isAtm":14},139,{"contract_symbol":1691,"symbol":1691,"bid":283,"ask":289,"last":511,"change":925,"changePercent":9,"volume":188,"openInterest":1692,"open_interest":1692,"iv":1693,"implied_volatility":1693,"delta":1694,"gamma":1695,"theta":1696,"vega":1697,"rho":1698,"in_the_money":14},"INTC  261007C00139000",140,0.9878,0.006208,0.00215,-0.038915,0.001446,0.000035,{"contract_symbol":1700,"symbol":1700,"bid":572,"ask":1701,"last":1702,"change":1703,"changePercent":9,"volume":188,"openInterest":1537,"open_interest":1537,"iv":1704,"implied_volatility":1704,"delta":1705,"gamma":1706,"theta":1707,"vega":1708,"rho":1709,"in_the_money":40},"INTC  261007P00139000",22.9,21.98,6.58,0.6962,-0.999825,0.000116,-0.001045,0.000055,-0.006982,{"strike":1692,"call":1711,"put":1721,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1712,"symbol":1712,"bid":283,"ask":289,"last":303,"change":1713,"changePercent":9,"volume":1500,"openInterest":1714,"open_interest":1714,"iv":1715,"implied_volatility":1715,"delta":1716,"gamma":1717,"theta":1718,"vega":1719,"rho":1720,"in_the_money":14},"INTC  261007C00140000",-0.05,376,1.0073,0.005374,0.001856,-0.034918,0.001272,0.000031,{"contract_symbol":1722,"symbol":1722,"bid":560,"ask":1723,"last":1724,"change":102,"changePercent":9,"volume":471,"openInterest":1337,"open_interest":1337,"iv":1725,"implied_volatility":1725,"delta":1726,"gamma":1727,"theta":1728,"vega":1729,"rho":1730,"in_the_money":40},"INTC  261007P00140000",23.9,22.51,0.8968,-0.997968,0.000869,-0.012968,0.000531,-0.00702,{"strike":1043,"call":1732,"put":1738,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1733,"symbol":1733,"bid":283,"ask":303,"last":303,"change":975,"changePercent":9,"volume":209,"openInterest":985,"open_interest":985,"iv":1715,"implied_volatility":1715,"delta":1734,"gamma":1735,"theta":1736,"vega":1737,"rho":393,"in_the_money":14},"INTC  261007C00141000",0.004019,0.001432,-0.026943,0.000981,{"contract_symbol":1739,"symbol":1739,"bid":710,"ask":1740,"last":1741,"change":1742,"changePercent":9,"volume":285,"openInterest":285,"open_interest":285,"iv":1725,"implied_volatility":1725,"delta":1743,"gamma":1744,"theta":1745,"vega":1746,"rho":1747,"in_the_money":40},"INTC  261007P00141000",24.9,23.52,2.32,-0.998583,0.000626,-0.009341,0.000382,-0.007074,{"strike":1749,"call":1750,"put":1757,"callItm":14,"putItm":40,"isAtm":14},142,{"contract_symbol":1751,"symbol":1751,"bid":283,"ask":303,"last":511,"change":824,"changePercent":9,"volume":285,"openInterest":808,"open_interest":808,"iv":1752,"implied_volatility":1752,"delta":1753,"gamma":1754,"theta":1755,"vega":1756,"rho":329,"in_the_money":14},"INTC  261007C00142000",0.9712,0.00214,0.000842,-0.014718,0.000556,{"contract_symbol":1758,"symbol":1758,"bid":213,"ask":1759,"last":1760,"change":1761,"changePercent":9,"volume":610,"openInterest":285,"open_interest":285,"iv":1725,"implied_volatility":1725,"delta":1762,"gamma":1763,"theta":1764,"vega":1765,"rho":1766,"in_the_money":40},"INTC  261007P00142000",25.9,24.55,2.1,-0.99902,0.000447,-0.006662,0.000273,-0.007127,{"strike":1768,"call":1769,"put":1775,"callItm":14,"putItm":40,"isAtm":14},143,{"contract_symbol":1770,"symbol":1770,"bid":283,"ask":303,"last":511,"change":824,"changePercent":9,"volume":192,"openInterest":700,"open_interest":700,"iv":1715,"implied_volatility":1715,"delta":1771,"gamma":1772,"theta":1773,"vega":1774,"rho":331,"in_the_money":14},"INTC  261007C00143000",0.002201,0.000832,-0.015664,0.000571,{"contract_symbol":1776,"symbol":1776,"bid":1777,"ask":502,"last":584,"change":283,"changePercent":9,"volume":283,"openInterest":178,"open_interest":178,"iv":1725,"implied_volatility":1725,"delta":1778,"gamma":1779,"theta":1780,"vega":1781,"rho":1782,"in_the_money":40},"INTC  261007P00143000",26,-0.999329,0.000315,-0.004704,0.000192,-0.007179,{"strike":1784,"call":1785,"put":1792,"callItm":14,"putItm":40,"isAtm":14},144,{"contract_symbol":1786,"symbol":1786,"bid":283,"ask":289,"last":1374,"change":283,"changePercent":9,"volume":283,"openInterest":610,"open_interest":610,"iv":1715,"implied_volatility":1715,"delta":1787,"gamma":1788,"theta":1789,"vega":1790,"rho":1791,"in_the_money":14},"INTC  261007C00144000",0.001613,0.000627,-0.011806,0.00043,0.000009,{"contract_symbol":1793,"symbol":1793,"bid":620,"ask":1794,"last":1795,"change":9,"changePercent":9,"volume":178,"openInterest":283,"open_interest":283,"iv":1725,"implied_volatility":1725,"delta":1796,"gamma":1797,"theta":1798,"vega":1799,"rho":1800,"in_the_money":40},"INTC  261007P00144000",27.9,26.45,-0.999544,0.000221,-0.00329,0.000135,-0.00723,{"strike":875,"call":1802,"put":1810,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1803,"symbol":1803,"bid":283,"ask":303,"last":303,"change":975,"changePercent":9,"volume":1492,"openInterest":1804,"open_interest":1804,"iv":1715,"implied_volatility":1715,"delta":1805,"gamma":1806,"theta":1807,"vega":1808,"rho":1809,"in_the_money":14},"INTC  261007C00145000",1016,0.001174,0.000469,-0.008832,0.000322,0.000007,{"contract_symbol":1811,"symbol":1811,"bid":1812,"ask":1813,"last":1813,"change":1814,"changePercent":9,"volume":285,"openInterest":312,"open_interest":312,"iv":1815,"implied_volatility":1815,"delta":1816,"gamma":355,"theta":1817,"vega":314,"rho":1818,"in_the_money":40},"INTC  261007P00145000",28,28.9,7.4,0.6669,-0.999998,-0.000013,-0.007284,{"strike":1820,"call":1821,"put":1827,"callItm":14,"putItm":40,"isAtm":14},146,{"contract_symbol":1822,"symbol":1822,"bid":283,"ask":430,"last":872,"change":283,"changePercent":9,"volume":283,"openInterest":312,"open_interest":312,"iv":1715,"implied_volatility":1715,"delta":1823,"gamma":1824,"theta":1825,"vega":364,"rho":1826,"in_the_money":14},"INTC  261007C00146000",0.000849,0.000349,-0.006559,0.000005,{"contract_symbol":1828,"symbol":1828,"bid":1829,"ask":1830,"last":1831,"change":1281,"changePercent":9,"volume":312,"openInterest":178,"open_interest":178,"iv":1725,"implied_volatility":1725,"delta":1832,"gamma":1833,"theta":1834,"vega":1835,"rho":1836,"in_the_money":40},"INTC  261007P00146000",29.65,29.9,28.45,-0.999795,0.000105,-0.001565,0.000064,-0.007332,{"strike":1838,"call":1839,"put":1845,"callItm":14,"putItm":40,"isAtm":14},147,{"contract_symbol":1840,"symbol":1840,"bid":283,"ask":289,"last":511,"change":380,"changePercent":9,"volume":1439,"openInterest":285,"open_interest":285,"iv":1715,"implied_volatility":1715,"delta":1841,"gamma":1842,"theta":1843,"vega":1844,"rho":353,"in_the_money":14},"INTC  261007C00147000",0.00061,0.000257,-0.004836,0.000176,{"contract_symbol":1846,"symbol":1846,"bid":1847,"ask":1848,"last":1829,"change":9,"changePercent":9,"volume":344,"openInterest":283,"open_interest":283,"iv":1725,"implied_volatility":1725,"delta":1849,"gamma":1850,"theta":1851,"vega":1852,"rho":1853,"in_the_money":40},"INTC  261007P00147000",30,30.9,-0.999864,0.000071,-0.001064,0.000044,-0.007383,{"strike":1855,"call":1856,"put":1862,"callItm":14,"putItm":40,"isAtm":14},148,{"contract_symbol":1857,"symbol":1857,"bid":283,"ask":289,"last":873,"change":283,"changePercent":9,"volume":283,"openInterest":178,"open_interest":178,"iv":1715,"implied_volatility":1715,"delta":1858,"gamma":1859,"theta":1860,"vega":1861,"rho":355,"in_the_money":14},"INTC  261007C00148000",0.000436,0.000188,-0.003541,0.000129,{"contract_symbol":1863,"symbol":1863,"bid":1864,"ask":1865,"last":1865,"change":1139,"changePercent":9,"volume":285,"openInterest":283,"open_interest":283,"iv":1815,"implied_volatility":1815,"delta":1866,"gamma":283,"theta":335,"vega":283,"rho":1867,"in_the_money":40},"INTC  261007P00148000",31,31.9,-1,-0.007435,{"strike":1158,"call":1869,"put":1873,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1870,"symbol":1870,"bid":283,"ask":289,"last":303,"change":470,"changePercent":9,"volume":312,"openInterest":362,"open_interest":362,"iv":1752,"implied_volatility":1752,"delta":1859,"gamma":1871,"theta":1834,"vega":1872,"rho":314,"in_the_money":14},"INTC  261007C00149000",0.000089,0.000059,{"contract_symbol":1874,"symbol":1874,"bid":217,"ask":1875,"last":1876,"change":283,"changePercent":9,"volume":283,"openInterest":283,"open_interest":283,"iv":1725,"implied_volatility":1725,"delta":1877,"gamma":1878,"theta":1879,"vega":1880,"rho":1881,"in_the_money":40},"INTC  261007P00149000",32.9,29.7,-0.999942,0.000032,-0.00048,0.00002,-0.007484,{"strike":1883,"call":1884,"put":1889,"callItm":14,"putItm":40,"isAtm":14},150,{"contract_symbol":1885,"symbol":1885,"bid":283,"ask":303,"last":1451,"change":283,"changePercent":9,"volume":283,"openInterest":1812,"open_interest":1812,"iv":1715,"implied_volatility":1715,"delta":1886,"gamma":453,"theta":1887,"vega":1888,"rho":314,"in_the_money":14},"INTC  261007C00150000",0.000218,-0.00186,0.000068,{"contract_symbol":1890,"symbol":1890,"bid":815,"ask":1891,"last":1892,"change":1893,"changePercent":9,"volume":312,"openInterest":285,"open_interest":285,"iv":1725,"implied_volatility":1725,"delta":1894,"gamma":1895,"theta":1896,"vega":331,"rho":1897,"in_the_money":40},"INTC  261007P00150000",33.9,32.8,6.35,-0.999962,0.000021,-0.000318,-0.007534,{"strike":1899,"call":1900,"put":1905,"callItm":14,"putItm":40,"isAtm":14},152.5,{"contract_symbol":1901,"symbol":1901,"bid":283,"ask":289,"last":9,"change":9,"changePercent":9,"volume":283,"openInterest":283,"open_interest":283,"iv":1715,"implied_volatility":1715,"delta":1871,"gamma":1902,"theta":1903,"vega":1904,"rho":314,"in_the_money":14},"INTC  261007C00152500",0.000043,-0.000802,0.000029,{"contract_symbol":1906,"symbol":1906,"bid":1907,"ask":341,"last":1908,"change":283,"changePercent":9,"volume":283,"openInterest":283,"open_interest":283,"iv":1725,"implied_volatility":1725,"delta":1909,"gamma":1809,"theta":1910,"vega":1911,"rho":1912,"in_the_money":40},"INTC  261007P00152500",35.5,33.3,-0.999988,-0.00011,0.000004,-0.00766,{"strike":1914,"call":1915,"put":1920,"callItm":14,"putItm":40,"isAtm":14},155,{"contract_symbol":1916,"symbol":1916,"bid":283,"ask":289,"last":512,"change":283,"changePercent":9,"volume":283,"openInterest":178,"open_interest":178,"iv":1752,"implied_volatility":1752,"delta":1917,"gamma":1918,"theta":1919,"vega":1809,"rho":283,"in_the_money":14},"INTC  261007C00155000",0.000018,0.00001,-0.000173,{"contract_symbol":1921,"symbol":1921,"bid":1922,"ask":1923,"last":1924,"change":1925,"changePercent":9,"volume":178,"openInterest":283,"open_interest":283,"iv":1725,"implied_volatility":1725,"delta":1926,"gamma":355,"theta":1927,"vega":314,"rho":1928,"in_the_money":40},"INTC  261007P00155000",38.6,38.9,37.85,8.55,-0.999996,-0.000036,-0.007786,{"strike":1930,"call":1931,"put":1934,"callItm":14,"putItm":40,"isAtm":14},157.5,{"contract_symbol":1932,"symbol":1932,"bid":283,"ask":303,"last":511,"change":283,"changePercent":9,"volume":283,"openInterest":285,"open_interest":285,"iv":1715,"implied_volatility":1715,"delta":331,"gamma":1809,"theta":1933,"vega":1826,"rho":283,"in_the_money":14},"INTC  261007C00157500",-0.000133,{"contract_symbol":1935,"symbol":1935,"bid":1936,"ask":1937,"last":1938,"change":1082,"changePercent":9,"volume":312,"openInterest":283,"open_interest":283,"iv":1725,"implied_volatility":1725,"delta":1939,"gamma":314,"theta":1940,"vega":283,"rho":1941,"in_the_money":40},"INTC  261007P00157500",40.5,41.4,40.35,-0.999999,-0.000011,-0.007911,{"strike":1943,"call":1944,"put":1947,"callItm":14,"putItm":40,"isAtm":14},160,{"contract_symbol":1945,"symbol":1945,"bid":283,"ask":289,"last":289,"change":511,"changePercent":9,"volume":285,"openInterest":205,"open_interest":205,"iv":1715,"implied_volatility":1715,"delta":1826,"gamma":353,"theta":1946,"vega":355,"rho":283,"in_the_money":14},"INTC  261007C00160000",-0.000051,{"contract_symbol":1948,"symbol":1948,"bid":513,"ask":1949,"last":1950,"change":1184,"changePercent":9,"volume":285,"openInterest":283,"open_interest":283,"iv":1725,"implied_volatility":1725,"delta":1866,"gamma":283,"theta":476,"vega":283,"rho":1951,"in_the_money":40},"INTC  261007P00160000",43.9,42.95,-0.008037,{"strike":241,"call":1953,"put":1956,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1954,"symbol":1954,"bid":283,"ask":289,"last":303,"change":283,"changePercent":9,"volume":283,"openInterest":778,"open_interest":778,"iv":1715,"implied_volatility":1715,"delta":314,"gamma":283,"theta":1955,"vega":283,"rho":283,"in_the_money":14},"INTC  261007C00165000",-0.000007,{"contract_symbol":1957,"symbol":1957,"bid":1958,"ask":1959,"last":1960,"change":283,"changePercent":9,"volume":283,"openInterest":283,"open_interest":283,"iv":1725,"implied_volatility":1725,"delta":1866,"gamma":283,"theta":283,"vega":283,"rho":1961,"in_the_money":40},"INTC  261007P00165000",48,48.9,46.3,-0.008288,{"strike":1963,"call":1964,"put":1966,"callItm":14,"putItm":40,"isAtm":14},170,{"contract_symbol":1965,"symbol":1965,"bid":283,"ask":289,"last":303,"change":283,"changePercent":9,"volume":283,"openInterest":188,"open_interest":188,"iv":1715,"implied_volatility":1715,"delta":283,"gamma":283,"theta":299,"vega":283,"rho":283,"in_the_money":14},"INTC  261007C00170000",{"contract_symbol":1967,"symbol":1967,"bid":1968,"ask":1969,"last":1537,"change":283,"changePercent":9,"volume":283,"openInterest":283,"open_interest":283,"iv":1815,"implied_volatility":1815,"delta":1866,"gamma":283,"theta":283,"vega":283,"rho":1970,"in_the_money":40},"INTC  261007P00170000",52.8,53.9,-0.00854,{"strike":1972,"call":1973,"put":1977,"callItm":14,"putItm":40,"isAtm":14},175,{"contract_symbol":1974,"symbol":1974,"bid":283,"ask":1975,"last":303,"change":283,"changePercent":9,"volume":283,"openInterest":1976,"open_interest":1976,"iv":1715,"implied_volatility":1715,"delta":283,"gamma":283,"theta":283,"vega":283,"rho":283,"in_the_money":14},"INTC  261007C00175000",0.24,64,{"contract_symbol":1978,"symbol":1978,"bid":1979,"ask":1980,"last":1981,"change":1184,"changePercent":9,"volume":178,"openInterest":283,"open_interest":283,"iv":1725,"implied_volatility":1725,"delta":1866,"gamma":283,"theta":283,"vega":283,"rho":1982,"in_the_money":40},"INTC  261007P00175000",58,58.9,57.85,-0.00879,{"strike":1984,"call":1985,"put":1987,"callItm":14,"putItm":40,"isAtm":14},180,{"contract_symbol":1986,"symbol":1986,"bid":283,"ask":1975,"last":512,"change":283,"changePercent":9,"volume":283,"openInterest":382,"open_interest":382,"iv":1752,"implied_volatility":1752,"delta":283,"gamma":283,"theta":283,"vega":283,"rho":283,"in_the_money":14},"INTC  261007C00180000",{"contract_symbol":1988,"symbol":1988,"bid":1989,"ask":1990,"last":1991,"change":283,"changePercent":9,"volume":283,"openInterest":283,"open_interest":283,"iv":1725,"implied_volatility":1725,"delta":1866,"gamma":283,"theta":283,"vega":283,"rho":1992,"in_the_money":40},"INTC  261007P00180000",63,63.9,55.95,-0.009041,{"strike":1994,"call":1995,"put":1997,"callItm":14,"putItm":40,"isAtm":14},185,{"contract_symbol":1996,"symbol":1996,"bid":283,"ask":289,"last":303,"change":283,"changePercent":9,"volume":283,"openInterest":178,"open_interest":178,"iv":1715,"implied_volatility":1715,"delta":283,"gamma":283,"theta":283,"vega":283,"rho":283,"in_the_money":14},"INTC  261007C00185000",{"contract_symbol":1998,"symbol":1998,"bid":1999,"ask":2000,"last":2001,"change":283,"changePercent":9,"volume":283,"openInterest":283,"open_interest":283,"iv":1725,"implied_volatility":1725,"delta":1866,"gamma":283,"theta":283,"vega":283,"rho":2002,"in_the_money":40},"INTC  261007P00185000",68,68.9,60.05,-0.009292,{"strike":2004,"call":2005,"put":2008,"callItm":14,"putItm":40,"isAtm":14},190,{"contract_symbol":2006,"symbol":2006,"bid":283,"ask":1975,"last":303,"change":283,"changePercent":9,"volume":283,"openInterest":2007,"open_interest":2007,"iv":1715,"implied_volatility":1715,"delta":283,"gamma":283,"theta":283,"vega":283,"rho":283,"in_the_money":14},"INTC  261007C00190000",189,{"contract_symbol":2009,"symbol":2009,"bid":2010,"ask":2011,"last":2012,"change":283,"changePercent":9,"volume":283,"openInterest":283,"open_interest":283,"iv":1725,"implied_volatility":1725,"delta":1866,"gamma":283,"theta":283,"vega":283,"rho":2013,"in_the_money":40},"INTC  261007P00190000",73.65,73.9,64.05,-0.009544,"2026-10-06T01:49:34.278788+00:00"]