[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INTU":3,"homepage-market-summary":30,"stock-options-INTU":172},{"ticker":4,"date":5,"profile":6,"quote":14},"INTU","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Intuit Inc","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Intuit serves small and midsize businesses with accounting software QuickBooks and online marketing platform Mailchimp. The company also operates retail tax filing tool TurboTax, personal finance platform Credit Karma, and a suite of professional tax offerings for accountants. Founded in the mid-1980s, Intuit enjoys a dominant market share for small-to-midsize business accounting and self-serve tax filing in the US.","18,200","Mountain View, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},282.78,284.75,291.525,277.31,275.71,7.07,2.56,4016580.378187,92589,283.2128,813.70001,2,3311622.4963848707,34.6,8446,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"status":173,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":247,"updated_at":1652,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-02","Weekly",1,"261002",0.8,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,11696,0.77,[185,186,190,195,199,203,207,211,215,219,223,227,231,235,239,243],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-09",8,"261009",{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",15,"261016",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",22,"261023",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",29,"261030",{"date":204,"label":204,"type":176,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",36,"261106",{"date":208,"label":208,"type":176,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",43,"261113",{"date":212,"label":212,"type":192,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",50,"261120",{"date":216,"label":216,"type":192,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",78,"261218",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",106,"270115",{"date":224,"label":224,"type":192,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-03-19",169,"270319",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-04-16",197,"270416",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-06-17",259,"270617",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-09-17",351,"270917",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2028-01-21",477,"280121",{"date":244,"label":244,"type":192,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2029-01-19",841,"290119",[248,262,276,288,299,311,323,335,346,358,370,381,393,405,421,439,454,470,486,505,526,547,568,589,612,635,659,682,706,729,755,780,804,829,852,876,899,922,943,965,986,1005,1026,1044,1061,1076,1091,1105,1120,1133,1147,1161,1173,1185,1197,1210,1221,1234,1246,1258,1270,1282,1293,1305,1316,1327,1338,1352,1363,1376,1387,1399,1409,1421,1432,1445,1456,1469,1480,1491,1502,1514,1526,1538,1549,1560,1572,1584,1596,1608,1620,1631,1642],{"strike":249,"call":250,"put":258,"callItm":39,"putItm":88,"isAtm":88},170,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":254,"change":181,"changePercent":9,"volume":181,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":177,"gamma":181,"theta":181,"vega":181,"rho":257,"in_the_money":39},"INTU  261002C00170000",108.8,117.5,105.34,11,0.7097,0.0022,{"contract_symbol":259,"symbol":259,"bid":181,"ask":72,"last":72,"change":181,"changePercent":9,"volume":181,"openInterest":26,"open_interest":26,"iv":260,"implied_volatility":260,"delta":181,"gamma":181,"theta":261,"vega":181,"rho":181,"in_the_money":88},"INTU  261002P00170000",1.1936,-0.020052,{"strike":263,"call":264,"put":272,"callItm":39,"putItm":88,"isAtm":88},175,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":268,"change":181,"changePercent":9,"volume":181,"openInterest":269,"open_interest":269,"iv":256,"implied_volatility":256,"delta":177,"gamma":181,"theta":270,"vega":181,"rho":271,"in_the_money":39},"INTU  261002C00175000",103.7,112.3,100.36,6,-0.000005,0.002265,{"contract_symbol":273,"symbol":273,"bid":181,"ask":274,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":260,"implied_volatility":260,"delta":181,"gamma":181,"theta":275,"vega":181,"rho":181,"in_the_money":88},"INTU  261002P00175000",2.2,-0.021337,{"strike":277,"call":278,"put":284,"callItm":39,"putItm":88,"isAtm":88},180,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":256,"implied_volatility":256,"delta":177,"gamma":181,"theta":282,"vega":181,"rho":283,"in_the_money":39},"INTU  261002C00180000",98.9,107.3,-0.000014,0.00233,{"contract_symbol":285,"symbol":285,"bid":181,"ask":286,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":260,"implied_volatility":260,"delta":181,"gamma":181,"theta":287,"vega":181,"rho":181,"in_the_money":88},"INTU  261002P00180000",4.9,-0.022638,{"strike":289,"call":290,"put":296,"callItm":39,"putItm":88,"isAtm":88},185,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":256,"implied_volatility":256,"delta":177,"gamma":181,"theta":294,"vega":181,"rho":295,"in_the_money":39},"INTU  261002C00185000",93.7,102.3,-0.000027,0.002394,{"contract_symbol":297,"symbol":297,"bid":181,"ask":286,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":260,"implied_volatility":260,"delta":181,"gamma":181,"theta":298,"vega":181,"rho":181,"in_the_money":88},"INTU  261002P00185000",-0.023943,{"strike":300,"call":301,"put":308,"callItm":39,"putItm":88,"isAtm":88},190,{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":305,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":256,"implied_volatility":256,"delta":177,"gamma":181,"theta":306,"vega":181,"rho":307,"in_the_money":39},"INTU  261002C00190000",88.9,97.3,142.3,-0.000042,0.002459,{"contract_symbol":309,"symbol":309,"bid":181,"ask":286,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":260,"implied_volatility":260,"delta":181,"gamma":181,"theta":310,"vega":181,"rho":181,"in_the_money":88},"INTU  261002P00190000",-0.02525,{"strike":312,"call":313,"put":319,"callItm":39,"putItm":88,"isAtm":88},195,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":256,"implied_volatility":256,"delta":177,"gamma":181,"theta":317,"vega":181,"rho":318,"in_the_money":39},"INTU  261002C00195000",83.9,92.3,-0.00006,0.002524,{"contract_symbol":320,"symbol":320,"bid":181,"ask":321,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":260,"implied_volatility":260,"delta":181,"gamma":181,"theta":322,"vega":181,"rho":181,"in_the_money":88},"INTU  261002P00195000",4.5,-0.02656,{"strike":324,"call":325,"put":331,"callItm":39,"putItm":88,"isAtm":88},200,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":256,"implied_volatility":256,"delta":177,"gamma":181,"theta":329,"vega":181,"rho":330,"in_the_money":39},"INTU  261002C00200000",78.7,87.3,-0.000081,0.002588,{"contract_symbol":332,"symbol":332,"bid":181,"ask":333,"last":157,"change":181,"changePercent":9,"volume":181,"openInterest":26,"open_interest":26,"iv":260,"implied_volatility":260,"delta":181,"gamma":181,"theta":334,"vega":181,"rho":181,"in_the_money":88},"INTU  261002P00200000",4.3,-0.027873,{"strike":336,"call":337,"put":343,"callItm":39,"putItm":88,"isAtm":88},205,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":256,"implied_volatility":256,"delta":177,"gamma":181,"theta":341,"vega":181,"rho":342,"in_the_money":39},"INTU  261002C00205000",73.9,82.3,-0.000104,0.002653,{"contract_symbol":344,"symbol":344,"bid":181,"ask":286,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":260,"implied_volatility":260,"delta":181,"gamma":181,"theta":345,"vega":181,"rho":181,"in_the_money":88},"INTU  261002P00205000",-0.029188,{"strike":347,"call":348,"put":355,"callItm":39,"putItm":88,"isAtm":88},210,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":352,"change":181,"changePercent":9,"volume":181,"openInterest":26,"open_interest":26,"iv":256,"implied_volatility":256,"delta":177,"gamma":181,"theta":353,"vega":181,"rho":354,"in_the_money":39},"INTU  261002C00210000",68.9,77,59.94,-0.00013,0.002718,{"contract_symbol":356,"symbol":356,"bid":181,"ask":333,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":260,"implied_volatility":260,"delta":181,"gamma":181,"theta":357,"vega":181,"rho":181,"in_the_money":88},"INTU  261002P00210000",-0.030506,{"strike":359,"call":360,"put":367,"callItm":39,"putItm":88,"isAtm":88},215,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":364,"change":181,"changePercent":9,"volume":181,"openInterest":26,"open_interest":26,"iv":256,"implied_volatility":256,"delta":177,"gamma":181,"theta":365,"vega":181,"rho":366,"in_the_money":39},"INTU  261002C00215000",64.8,72.2,54.95,-0.000158,0.002783,{"contract_symbol":368,"symbol":368,"bid":181,"ask":333,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":260,"implied_volatility":260,"delta":181,"gamma":181,"theta":369,"vega":181,"rho":181,"in_the_money":88},"INTU  261002P00215000",-0.031827,{"strike":371,"call":372,"put":378,"callItm":39,"putItm":88,"isAtm":88},220,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":256,"implied_volatility":256,"delta":177,"gamma":181,"theta":376,"vega":181,"rho":377,"in_the_money":39},"INTU  261002C00220000",59.1,67.3,-0.00019,0.002847,{"contract_symbol":379,"symbol":379,"bid":181,"ask":333,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":260,"implied_volatility":260,"delta":181,"gamma":181,"theta":380,"vega":181,"rho":181,"in_the_money":88},"INTU  261002P00220000",-0.03315,{"strike":382,"call":383,"put":389,"callItm":39,"putItm":88,"isAtm":88},225,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":256,"implied_volatility":256,"delta":177,"gamma":181,"theta":387,"vega":181,"rho":388,"in_the_money":39},"INTU  261002C00225000",54.1,62.3,-0.000223,0.002912,{"contract_symbol":390,"symbol":390,"bid":181,"ask":333,"last":391,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":260,"implied_volatility":260,"delta":181,"gamma":181,"theta":392,"vega":181,"rho":181,"in_the_money":88},"INTU  261002P00225000",0.25,-0.034476,{"strike":394,"call":395,"put":401,"callItm":39,"putItm":88,"isAtm":88},230,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":256,"implied_volatility":256,"delta":177,"gamma":181,"theta":399,"vega":181,"rho":400,"in_the_money":39},"INTU  261002C00230000",49.6,57.3,-0.00026,0.002977,{"contract_symbol":402,"symbol":402,"bid":181,"ask":333,"last":72,"change":181,"changePercent":9,"volume":181,"openInterest":403,"open_interest":403,"iv":260,"implied_volatility":260,"delta":181,"gamma":181,"theta":404,"vega":181,"rho":181,"in_the_money":88},"INTU  261002P00230000",145,-0.035804,{"strike":406,"call":407,"put":413,"callItm":39,"putItm":88,"isAtm":88},235,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":256,"implied_volatility":256,"delta":177,"gamma":181,"theta":411,"vega":181,"rho":412,"in_the_money":39},"INTU  261002C00235000",44.6,52.3,-0.000299,0.003041,{"contract_symbol":414,"symbol":414,"bid":181,"ask":415,"last":416,"change":181,"changePercent":9,"volume":181,"openInterest":417,"open_interest":417,"iv":260,"implied_volatility":260,"delta":270,"gamma":418,"theta":419,"vega":420,"rho":181,"in_the_money":88},"INTU  261002P00235000",3.9,0.07,10,0.000002,-0.037136,0.000003,{"strike":422,"call":423,"put":431,"callItm":39,"putItm":88,"isAtm":88},240,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":427,"change":181,"changePercent":9,"volume":181,"openInterest":428,"open_interest":428,"iv":256,"implied_volatility":256,"delta":177,"gamma":181,"theta":429,"vega":181,"rho":430,"in_the_money":39},"INTU  261002C00240000",39.6,47.3,24.4,12,-0.000342,0.003106,{"contract_symbol":432,"symbol":432,"bid":181,"ask":433,"last":72,"change":181,"changePercent":9,"volume":181,"openInterest":434,"open_interest":434,"iv":260,"implied_volatility":260,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":181,"in_the_money":88},"INTU  261002P00240000",1.65,229,-0.000046,0.000016,-0.03847,0.00002,{"strike":440,"call":441,"put":447,"callItm":39,"putItm":88,"isAtm":88},242.5,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":256,"implied_volatility":256,"delta":177,"gamma":181,"theta":445,"vega":181,"rho":446,"in_the_money":39},"INTU  261002C00242500",37.3,44.8,-0.000365,0.003139,{"contract_symbol":448,"symbol":448,"bid":181,"ask":449,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":260,"implied_volatility":260,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":181,"in_the_money":88},"INTU  261002P00242500",0.65,-0.000123,0.000039,-0.039139,0.000049,{"strike":455,"call":456,"put":462,"callItm":39,"putItm":88,"isAtm":88},245,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":197,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":256,"implied_volatility":256,"delta":177,"gamma":181,"theta":460,"vega":181,"rho":461,"in_the_money":39},"INTU  261002C00245000",34.4,42.3,-0.00039,0.003171,{"contract_symbol":463,"symbol":463,"bid":181,"ask":177,"last":72,"change":181,"changePercent":9,"volume":181,"openInterest":464,"open_interest":464,"iv":260,"implied_volatility":260,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":88},"INTU  261002P00245000",313,-0.000303,0.000092,-0.039907,0.000114,-0.000001,{"strike":471,"call":472,"put":478,"callItm":39,"putItm":88,"isAtm":88},247.5,{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":256,"implied_volatility":256,"delta":177,"gamma":181,"theta":476,"vega":181,"rho":477,"in_the_money":39},"INTU  261002C00247500",32.3,39.8,-0.000417,0.003203,{"contract_symbol":479,"symbol":479,"bid":181,"ask":333,"last":480,"change":181,"changePercent":9,"volume":181,"openInterest":188,"open_interest":188,"iv":260,"implied_volatility":260,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":88},"INTU  261002P00247500",0.4,-0.000706,0.000201,-0.042226,0.000249,-0.000003,{"strike":487,"call":488,"put":495,"callItm":39,"putItm":88,"isAtm":88},250,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":52,"change":181,"changePercent":9,"volume":181,"openInterest":492,"open_interest":492,"iv":256,"implied_volatility":256,"delta":177,"gamma":181,"theta":493,"vega":181,"rho":494,"in_the_money":39},"INTU  261002C00250000",29.6,37.4,4,-0.000447,0.003236,{"contract_symbol":496,"symbol":496,"bid":181,"ask":497,"last":498,"change":181,"changePercent":9,"volume":181,"openInterest":499,"open_interest":499,"iv":260,"implied_volatility":260,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":88},"INTU  261002P00250000",0.1,0.01,278,-0.001548,0.000412,-0.049899,0.000512,-0.000006,{"strike":506,"call":507,"put":516,"callItm":39,"putItm":88,"isAtm":88},252.5,{"contract_symbol":508,"symbol":508,"bid":509,"ask":510,"last":511,"change":181,"changePercent":9,"volume":181,"openInterest":428,"open_interest":428,"iv":256,"implied_volatility":256,"delta":512,"gamma":418,"theta":513,"vega":514,"rho":515,"in_the_money":39},"INTU  261002C00252500",26.6,34.8,22.9,0.999997,-0.00048,0.000001,0.003268,{"contract_symbol":517,"symbol":517,"bid":181,"ask":518,"last":519,"change":181,"changePercent":9,"volume":181,"openInterest":520,"open_interest":520,"iv":260,"implied_volatility":260,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":88},"INTU  261002P00252500",0.2,0.16,56,-0.003202,0.000797,-0.060625,0.00099,-0.000012,{"strike":527,"call":528,"put":538,"callItm":39,"putItm":88,"isAtm":88},255,{"contract_symbol":529,"symbol":529,"bid":530,"ask":531,"last":532,"change":181,"changePercent":9,"volume":181,"openInterest":492,"open_interest":492,"iv":256,"implied_volatility":256,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":39},"INTU  261002C00255000",24.2,32,16.56,0.999985,0.000009,-0.000516,0.000007,0.0033,{"contract_symbol":539,"symbol":539,"bid":181,"ask":540,"last":541,"change":181,"changePercent":9,"volume":181,"openInterest":237,"open_interest":237,"iv":260,"implied_volatility":260,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":88},"INTU  261002P00255000",2.1,0.17,-0.006264,0.00145,-0.071409,0.001802,-0.000023,{"strike":548,"call":549,"put":559,"callItm":39,"putItm":88,"isAtm":88},257.5,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":553,"change":181,"changePercent":9,"volume":181,"openInterest":26,"open_interest":26,"iv":256,"implied_volatility":256,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":39},"INTU  261002C00257500",22.3,29.5,17.08,0.999926,0.000041,-0.000554,0.00003,0.003332,{"contract_symbol":560,"symbol":560,"bid":181,"ask":561,"last":497,"change":181,"changePercent":9,"volume":181,"openInterest":562,"open_interest":562,"iv":260,"implied_volatility":260,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":88},"INTU  261002P00257500",0.3,223,-0.011612,0.002493,-0.082195,0.003097,-0.000043,{"strike":569,"call":570,"put":581,"callItm":39,"putItm":88,"isAtm":88},260,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":574,"change":181,"changePercent":9,"volume":181,"openInterest":575,"open_interest":575,"iv":256,"implied_volatility":256,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":39},"INTU  261002C00260000",19.8,26.7,23.1,19,0.999682,0.000161,-0.000594,0.000119,0.003364,{"contract_symbol":582,"symbol":582,"bid":181,"ask":497,"last":72,"change":181,"changePercent":9,"volume":181,"openInterest":583,"open_interest":583,"iv":260,"implied_volatility":260,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":88},"INTU  261002P00260000",231,-0.02044,0.00405,-0.092984,0.005032,-0.000076,{"strike":590,"call":591,"put":602,"callItm":39,"putItm":88,"isAtm":88},262.5,{"contract_symbol":592,"symbol":592,"bid":593,"ask":594,"last":595,"change":181,"changePercent":9,"volume":181,"openInterest":188,"open_interest":188,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":39},"INTU  261002C00262500",17.4,24.8,13.6,0.6398,0.999625,0.000209,-0.000638,0.000139,0.003396,{"contract_symbol":603,"symbol":603,"bid":181,"ask":604,"last":497,"change":181,"changePercent":9,"volume":181,"openInterest":605,"open_interest":605,"iv":606,"implied_volatility":606,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":88},"INTU  261002P00262500",0.15,137,1.1002,-0.024237,0.005073,-0.103775,0.00581,-0.00009,{"strike":613,"call":614,"put":626,"callItm":39,"putItm":88,"isAtm":88},265,{"contract_symbol":615,"symbol":615,"bid":616,"ask":617,"last":618,"change":181,"changePercent":9,"volume":181,"openInterest":619,"open_interest":619,"iv":620,"implied_volatility":620,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":39},"INTU  261002C00265000",15.3,18.9,13.74,355,0.5694,0.999553,0.000276,-0.000684,0.000163,0.003428,{"contract_symbol":627,"symbol":627,"bid":72,"ask":604,"last":480,"change":181,"changePercent":9,"volume":181,"openInterest":628,"open_interest":628,"iv":629,"implied_volatility":629,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":88},"INTU  261002P00265000",275,1.0021,-0.02874,0.006422,-0.114569,0.006699,-0.000107,{"strike":636,"call":637,"put":649,"callItm":39,"putItm":88,"isAtm":88},267.5,{"contract_symbol":638,"symbol":638,"bid":639,"ask":640,"last":641,"change":181,"changePercent":9,"volume":181,"openInterest":642,"open_interest":642,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":39},"INTU  261002C00267500",12.8,16,22.7,25,0.6278,0.995325,0.002126,-0.009469,0.001389,0.003445,{"contract_symbol":650,"symbol":650,"bid":72,"ask":518,"last":651,"change":181,"changePercent":9,"volume":181,"openInterest":652,"open_interest":652,"iv":653,"implied_volatility":653,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":88},"INTU  261002P00267500",0.13,127,0.9022,-0.034616,0.008319,-0.127391,0.007813,-0.000129,{"strike":660,"call":661,"put":673,"callItm":39,"putItm":88,"isAtm":88},270,{"contract_symbol":662,"symbol":662,"bid":663,"ask":664,"last":665,"change":181,"changePercent":9,"volume":181,"openInterest":666,"open_interest":666,"iv":667,"implied_volatility":667,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":39},"INTU  261002C00270000",12.1,13.9,13.55,585,0.7945,0.95851,0.010951,-0.137946,0.009057,0.00334,{"contract_symbol":674,"symbol":674,"bid":604,"ask":391,"last":391,"change":181,"changePercent":9,"volume":181,"openInterest":675,"open_interest":675,"iv":676,"implied_volatility":676,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":88},"INTU  261002P00270000",399,0.8286,-0.048108,0.01183,-0.170796,0.010203,-0.000179,{"strike":683,"call":684,"put":695,"callItm":39,"putItm":88,"isAtm":88},272.5,{"contract_symbol":685,"symbol":685,"bid":686,"ask":193,"last":687,"change":181,"changePercent":9,"volume":181,"openInterest":688,"open_interest":688,"iv":689,"implied_volatility":689,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":39},"INTU  261002C00272500",7.2,17.7,48,0.9186,0.889655,0.020109,-0.506773,0.019228,0.003115,{"contract_symbol":696,"symbol":696,"bid":561,"ask":697,"last":698,"change":181,"changePercent":9,"volume":181,"openInterest":699,"open_interest":699,"iv":700,"implied_volatility":700,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":88},"INTU  261002P00272500",0.55,0.35,95,0.8016,-0.080912,0.018335,-0.304076,0.015298,-0.000301,{"strike":628,"call":707,"put":719,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":708,"symbol":708,"bid":709,"ask":710,"last":711,"change":181,"changePercent":9,"volume":181,"openInterest":712,"open_interest":712,"iv":713,"implied_volatility":713,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":39},"INTU  261002C00275000",7.8,12.6,9,367,0.9624,0.817731,0.026935,-0.989873,0.026983,0.002877,{"contract_symbol":720,"symbol":720,"bid":697,"ask":179,"last":721,"change":181,"changePercent":9,"volume":181,"openInterest":722,"open_interest":722,"iv":723,"implied_volatility":723,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":88},"INTU  261002P00275000",0.7,420,0.768,-0.129585,0.026938,-0.514384,0.021536,-0.000482,{"strike":730,"call":731,"put":743,"callItm":39,"putItm":88,"isAtm":88},277.5,{"contract_symbol":732,"symbol":732,"bid":733,"ask":734,"last":735,"change":181,"changePercent":9,"volume":181,"openInterest":736,"open_interest":736,"iv":737,"implied_volatility":737,"delta":738,"gamma":739,"theta":740,"vega":741,"rho":742,"in_the_money":39},"INTU  261002C00277500",5.1,8.6,7.15,307,0.9351,0.746396,0.033562,-1.475007,0.032668,0.002642,{"contract_symbol":744,"symbol":744,"bid":745,"ask":746,"last":747,"change":181,"changePercent":9,"volume":181,"openInterest":748,"open_interest":748,"iv":749,"implied_volatility":749,"delta":750,"gamma":751,"theta":752,"vega":753,"rho":754,"in_the_money":88},"INTU  261002P00277500",0.45,2.15,1.3,183,0.8066,-0.222485,0.036211,-1.068963,0.030404,-0.00083,{"strike":756,"call":757,"put":768,"callItm":39,"putItm":88,"isAtm":88},280,{"contract_symbol":758,"symbol":758,"bid":333,"ask":759,"last":760,"change":181,"changePercent":9,"volume":181,"openInterest":761,"open_interest":761,"iv":762,"implied_volatility":762,"delta":763,"gamma":764,"theta":765,"vega":766,"rho":767,"in_the_money":39},"INTU  261002C00280000",5.5,5,551,0.8608,0.665686,0.04145,-1.973252,0.03714,0.002371,{"contract_symbol":769,"symbol":769,"bid":770,"ask":771,"last":772,"change":181,"changePercent":9,"volume":181,"openInterest":773,"open_interest":773,"iv":774,"implied_volatility":774,"delta":775,"gamma":776,"theta":777,"vega":778,"rho":779,"in_the_money":88},"INTU  261002P00280000",1.7,2.8,1.88,491,0.8482,-0.332176,0.041957,-1.926693,0.037046,-0.001244,{"strike":781,"call":782,"put":793,"callItm":39,"putItm":88,"isAtm":39},282.5,{"contract_symbol":783,"symbol":783,"bid":784,"ask":492,"last":785,"change":181,"changePercent":9,"volume":181,"openInterest":786,"open_interest":786,"iv":787,"implied_volatility":787,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":39},"INTU  261002C00282500",2.95,3.32,140,0.8176,0.558368,0.047313,-2.800199,0.040266,0.001999,{"contract_symbol":794,"symbol":794,"bid":126,"ask":795,"last":796,"change":181,"changePercent":9,"volume":181,"openInterest":797,"open_interest":797,"iv":798,"implied_volatility":798,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":88},"INTU  261002P00282500",4.6,2.94,69,0.8278,-0.442203,0.04674,-2.841272,0.040275,-0.00166,{"strike":805,"call":806,"put":817,"callItm":88,"putItm":39,"isAtm":39},285,{"contract_symbol":807,"symbol":807,"bid":808,"ask":809,"last":540,"change":181,"changePercent":9,"volume":181,"openInterest":810,"open_interest":810,"iv":811,"implied_volatility":811,"delta":812,"gamma":813,"theta":814,"vega":815,"rho":816,"in_the_money":88},"INTU  261002C00285000",1.6,2.5,363,0.814,0.438993,0.047475,-2.668004,0.040226,0.001577,{"contract_symbol":818,"symbol":818,"bid":819,"ask":820,"last":821,"change":181,"changePercent":9,"volume":181,"openInterest":822,"open_interest":822,"iv":823,"implied_volatility":823,"delta":824,"gamma":825,"theta":826,"vega":827,"rho":828,"in_the_money":39},"INTU  261002P00285000",3.3,4.7,4.2,315,0.7365,-0.568519,0.052306,-2.356821,0.040101,-0.002135,{"strike":830,"call":831,"put":842,"callItm":88,"putItm":39,"isAtm":88},287.5,{"contract_symbol":832,"symbol":832,"bid":101,"ask":833,"last":834,"change":181,"changePercent":9,"volume":181,"openInterest":835,"open_interest":835,"iv":836,"implied_volatility":836,"delta":837,"gamma":838,"theta":839,"vega":840,"rho":841,"in_the_money":88},"INTU  261002C00287500",2.05,1.35,146,0.8229,0.327589,0.04301,-1.774789,0.03684,0.001179,{"contract_symbol":843,"symbol":843,"bid":333,"ask":711,"last":844,"change":181,"changePercent":9,"volume":181,"openInterest":845,"open_interest":845,"iv":846,"implied_volatility":846,"delta":847,"gamma":848,"theta":849,"vega":850,"rho":851,"in_the_money":39},"INTU  261002P00287500",5.9,178,0.705,-0.700493,0.048302,-1.348295,0.035448,-0.002639,{"strike":853,"call":854,"put":864,"callItm":88,"putItm":39,"isAtm":88},290,{"contract_symbol":855,"symbol":855,"bid":561,"ask":770,"last":856,"change":181,"changePercent":9,"volume":181,"openInterest":857,"open_interest":857,"iv":858,"implied_volatility":858,"delta":859,"gamma":860,"theta":861,"vega":862,"rho":863,"in_the_money":88},"INTU  261002C00290000",0.79,344,0.8307,0.232148,0.036013,-1.130453,0.031141,0.000837,{"contract_symbol":865,"symbol":865,"bid":866,"ask":867,"last":868,"change":181,"changePercent":9,"volume":181,"openInterest":869,"open_interest":869,"iv":870,"implied_volatility":870,"delta":871,"gamma":872,"theta":873,"vega":874,"rho":875,"in_the_money":39},"INTU  261002P00290000",6.3,9.8,8.95,162,0.805,-0.775215,0.036498,-1.051,0.030583,-0.002942,{"strike":877,"call":878,"put":888,"callItm":88,"putItm":39,"isAtm":88},292.5,{"contract_symbol":879,"symbol":879,"bid":745,"ask":880,"last":880,"change":181,"changePercent":9,"volume":181,"openInterest":881,"open_interest":881,"iv":882,"implied_volatility":882,"delta":883,"gamma":884,"theta":885,"vega":886,"rho":887,"in_the_money":88},"INTU  261002C00292500",0.6,123,0.8166,0.149833,0.027965,-0.638005,0.023771,0.000542,{"contract_symbol":889,"symbol":889,"bid":188,"ask":890,"last":891,"change":181,"changePercent":9,"volume":181,"openInterest":892,"open_interest":892,"iv":893,"implied_volatility":893,"delta":894,"gamma":895,"theta":896,"vega":897,"rho":898,"in_the_money":39},"INTU  261002P00292500",13.8,18.05,20,0.869,-0.834651,0.028035,-0.766975,0.025361,-0.003189,{"strike":900,"call":901,"put":911,"callItm":88,"putItm":39,"isAtm":88},295,{"contract_symbol":902,"symbol":902,"bid":497,"ask":880,"last":903,"change":181,"changePercent":9,"volume":181,"openInterest":904,"open_interest":904,"iv":905,"implied_volatility":905,"delta":906,"gamma":907,"theta":908,"vega":909,"rho":910,"in_the_money":88},"INTU  261002C00295000",0.34,196,0.8349,0.097291,0.020193,-0.385376,0.017549,0.000352,{"contract_symbol":912,"symbol":912,"bid":711,"ask":913,"last":914,"change":181,"changePercent":9,"volume":181,"openInterest":915,"open_interest":915,"iv":916,"implied_volatility":916,"delta":917,"gamma":918,"theta":919,"vega":920,"rho":921,"in_the_money":39},"INTU  261002P00295000",15.8,6.5,70,0.8877,-0.888414,0.020976,-0.482953,0.019383,-0.003415,{"strike":923,"call":924,"put":933,"callItm":88,"putItm":39,"isAtm":88},297.5,{"contract_symbol":925,"symbol":925,"bid":72,"ask":480,"last":38,"change":181,"changePercent":9,"volume":181,"openInterest":926,"open_interest":926,"iv":927,"implied_volatility":927,"delta":928,"gamma":929,"theta":930,"vega":931,"rho":932,"in_the_money":88},"INTU  261002C00297500",246,0.8885,0.069297,0.014698,-0.273912,0.013593,0.000251,{"contract_symbol":934,"symbol":934,"bid":935,"ask":575,"last":936,"change":181,"changePercent":9,"volume":181,"openInterest":642,"open_interest":642,"iv":937,"implied_volatility":937,"delta":938,"gamma":939,"theta":940,"vega":941,"rho":942,"in_the_money":39},"INTU  261002P00297500",12.4,25.78,0.8362,-0.942429,0.013517,-0.207654,0.011766,-0.003642,{"strike":944,"call":945,"put":954,"callItm":88,"putItm":39,"isAtm":88},300,{"contract_symbol":946,"symbol":946,"bid":181,"ask":391,"last":391,"change":181,"changePercent":9,"volume":181,"openInterest":947,"open_interest":947,"iv":948,"implied_volatility":948,"delta":949,"gamma":950,"theta":951,"vega":952,"rho":953,"in_the_money":88},"INTU  261002C00300000",560,0.9377,0.049513,0.010696,-0.19517,0.010441,0.000179,{"contract_symbol":955,"symbol":955,"bid":956,"ask":52,"last":957,"change":181,"changePercent":9,"volume":181,"openInterest":958,"open_interest":958,"iv":959,"implied_volatility":959,"delta":960,"gamma":961,"theta":962,"vega":963,"rho":964,"in_the_money":39},"INTU  261002P00300000",15.4,18,193,0.7256,-0.98385,0.005451,-0.042402,0.004117,-0.003824,{"strike":966,"call":967,"put":975,"callItm":88,"putItm":39,"isAtm":88},302.5,{"contract_symbol":968,"symbol":968,"bid":181,"ask":880,"last":497,"change":181,"changePercent":9,"volume":181,"openInterest":217,"open_interest":217,"iv":969,"implied_volatility":969,"delta":970,"gamma":971,"theta":972,"vega":973,"rho":974,"in_the_money":88},"INTU  261002C00302500",0.9605,0.032176,0.007357,-0.121827,0.007356,0.000117,{"contract_symbol":976,"symbol":976,"bid":977,"ask":978,"last":979,"change":181,"changePercent":9,"volume":181,"openInterest":205,"open_interest":205,"iv":980,"implied_volatility":980,"delta":981,"gamma":982,"theta":983,"vega":984,"rho":985,"in_the_money":39},"INTU  261002P00302500",16.9,23.5,28.46,0.6123,-0.998237,0.000905,-0.003165,0.000577,-0.003909,{"strike":987,"call":988,"put":995,"callItm":88,"putItm":39,"isAtm":88},305,{"contract_symbol":989,"symbol":989,"bid":181,"ask":604,"last":497,"change":181,"changePercent":9,"volume":181,"openInterest":990,"open_interest":990,"iv":969,"implied_volatility":969,"delta":991,"gamma":992,"theta":993,"vega":992,"rho":994,"in_the_money":88},"INTU  261002C00305000",325,0.018403,0.004603,-0.083667,0.000067,{"contract_symbol":996,"symbol":996,"bid":997,"ask":998,"last":999,"change":181,"changePercent":9,"volume":181,"openInterest":688,"open_interest":688,"iv":980,"implied_volatility":980,"delta":1000,"gamma":1001,"theta":1002,"vega":1003,"rho":1004,"in_the_money":39},"INTU  261002P00305000",19.5,26.1,22.6,-0.999501,0.000284,-0.00239,0.000181,-0.003946,{"strike":1006,"call":1007,"put":1016,"callItm":88,"putItm":39,"isAtm":88},307.5,{"contract_symbol":1008,"symbol":1008,"bid":181,"ask":1009,"last":1009,"change":181,"changePercent":9,"volume":181,"openInterest":1010,"open_interest":1010,"iv":969,"implied_volatility":969,"delta":1011,"gamma":1012,"theta":1013,"vega":1014,"rho":1015,"in_the_money":88},"INTU  261002C00307500",0.5,117,0.010059,0.002734,-0.068837,0.002733,0.000036,{"contract_symbol":1017,"symbol":1017,"bid":1018,"ask":1019,"last":1020,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":980,"implied_volatility":980,"delta":1021,"gamma":1022,"theta":1023,"vega":1024,"rho":1025,"in_the_money":39},"INTU  261002P00307500",23,28.4,41.1,-0.999875,0.000078,-0.002286,0.00005,-0.003979,{"strike":1027,"call":1028,"put":1035,"callItm":88,"putItm":39,"isAtm":88},310,{"contract_symbol":1029,"symbol":1029,"bid":181,"ask":497,"last":497,"change":181,"changePercent":9,"volume":181,"openInterest":1030,"open_interest":1030,"iv":969,"implied_volatility":969,"delta":1031,"gamma":1032,"theta":1033,"vega":1032,"rho":1034,"in_the_money":88},"INTU  261002C00310000",161,0.005257,0.001543,-0.054429,0.000019,{"contract_symbol":1036,"symbol":1036,"bid":1037,"ask":1038,"last":1039,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1040,"gamma":1034,"theta":1041,"vega":1042,"rho":1043,"in_the_money":39},"INTU  261002P00310000",24.7,30.9,41.6,-0.999972,-0.002185,0.000012,-0.004012,{"strike":1045,"call":1046,"put":1052,"callItm":88,"putItm":39,"isAtm":88},312.5,{"contract_symbol":1047,"symbol":1047,"bid":181,"ask":333,"last":72,"change":181,"changePercent":9,"volume":181,"openInterest":209,"open_interest":209,"iv":969,"implied_volatility":969,"delta":1048,"gamma":1049,"theta":1050,"vega":1049,"rho":1051,"in_the_money":88},"INTU  261002C00312500",0.002628,0.000828,-0.040024,0.00001,{"contract_symbol":1053,"symbol":1053,"bid":1054,"ask":1055,"last":1056,"change":181,"changePercent":9,"volume":181,"openInterest":26,"open_interest":26,"iv":980,"implied_volatility":980,"delta":1057,"gamma":1058,"theta":1059,"vega":420,"rho":1060,"in_the_money":39},"INTU  261002P00312500",25.3,33.2,30.1,-0.999994,0.000004,-0.002087,-0.004044,{"strike":822,"call":1062,"put":1069,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":1063,"symbol":1063,"bid":181,"ask":497,"last":1009,"change":181,"changePercent":9,"volume":181,"openInterest":1064,"open_interest":1064,"iv":969,"implied_volatility":969,"delta":1065,"gamma":1066,"theta":1067,"vega":1066,"rho":1068,"in_the_money":88},"INTU  261002C00315000",111,0.001258,0.000424,-0.025974,0.000005,{"contract_symbol":1070,"symbol":1070,"bid":1071,"ask":205,"last":1072,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1073,"gamma":514,"theta":1074,"vega":181,"rho":1075,"in_the_money":39},"INTU  261002P00315000",27.5,45.76,-0.999999,-0.001991,-0.004077,{"strike":1077,"call":1078,"put":1083,"callItm":88,"putItm":39,"isAtm":88},317.5,{"contract_symbol":1079,"symbol":1079,"bid":181,"ask":333,"last":106,"change":181,"changePercent":9,"volume":181,"openInterest":188,"open_interest":188,"iv":969,"implied_volatility":969,"delta":1080,"gamma":1081,"theta":1082,"vega":1081,"rho":418,"in_the_money":88},"INTU  261002C00317500",0.000576,0.000207,-0.016505,{"contract_symbol":1084,"symbol":1084,"bid":1085,"ask":1086,"last":1087,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1089,"vega":181,"rho":1090,"in_the_money":39},"INTU  261002P00317500",30.4,38.7,42,-1,-0.001898,-0.004109,{"strike":1092,"call":1093,"put":1098,"callItm":88,"putItm":39,"isAtm":88},320,{"contract_symbol":1094,"symbol":1094,"bid":181,"ask":604,"last":604,"change":181,"changePercent":9,"volume":181,"openInterest":958,"open_interest":958,"iv":969,"implied_volatility":969,"delta":1095,"gamma":1096,"theta":1097,"vega":1096,"rho":514,"in_the_money":88},"INTU  261002C00320000",0.000253,0.000096,-0.013733,{"contract_symbol":1099,"symbol":1099,"bid":1100,"ask":1101,"last":1102,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1103,"vega":181,"rho":1104,"in_the_money":39},"INTU  261002P00320000",32.8,41.4,51.36,-0.001808,-0.004142,{"strike":1106,"call":1107,"put":1113,"callItm":88,"putItm":39,"isAtm":88},322.5,{"contract_symbol":1108,"symbol":1108,"bid":181,"ask":333,"last":1109,"change":181,"changePercent":9,"volume":181,"openInterest":711,"open_interest":711,"iv":969,"implied_volatility":969,"delta":1110,"gamma":1111,"theta":1112,"vega":1111,"rho":181,"in_the_money":88},"INTU  261002C00322500",0.81,0.000107,0.000043,-0.013584,{"contract_symbol":1114,"symbol":1114,"bid":1115,"ask":1116,"last":1117,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1118,"vega":181,"rho":1119,"in_the_money":39},"INTU  261002P00322500",36.1,43.9,44.75,-0.00172,-0.004174,{"strike":990,"call":1121,"put":1126,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":1122,"symbol":1122,"bid":181,"ask":433,"last":72,"change":181,"changePercent":9,"volume":181,"openInterest":1123,"open_interest":1123,"iv":969,"implied_volatility":969,"delta":1111,"gamma":1124,"theta":1125,"vega":1124,"rho":181,"in_the_money":88},"INTU  261002C00325000",41,0.000018,-0.013483,{"contract_symbol":1127,"symbol":1127,"bid":1128,"ask":1129,"last":1130,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1131,"vega":181,"rho":1132,"in_the_money":39},"INTU  261002P00325000",38.8,46.6,36.25,-0.001635,-0.004206,{"strike":1134,"call":1135,"put":1140,"callItm":88,"putItm":39,"isAtm":88},327.5,{"contract_symbol":1136,"symbol":1136,"bid":181,"ask":1137,"last":157,"change":181,"changePercent":9,"volume":181,"openInterest":269,"open_interest":269,"iv":969,"implied_volatility":969,"delta":1138,"gamma":536,"theta":1139,"vega":536,"rho":181,"in_the_money":88},"INTU  261002C00327500",3.7,0.000017,-0.013384,{"contract_symbol":1141,"symbol":1141,"bid":1142,"ask":1143,"last":1144,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1145,"vega":181,"rho":1146,"in_the_money":39},"INTU  261002P00327500",40.9,48.7,26.69,-0.001552,-0.004239,{"strike":1148,"call":1149,"put":1155,"callItm":88,"putItm":39,"isAtm":88},330,{"contract_symbol":1150,"symbol":1150,"bid":181,"ask":72,"last":1151,"change":181,"changePercent":9,"volume":181,"openInterest":1152,"open_interest":1152,"iv":969,"implied_volatility":969,"delta":1153,"gamma":420,"theta":1154,"vega":420,"rho":181,"in_the_money":88},"INTU  261002C00330000",0.02,67,0.000006,-0.013289,{"contract_symbol":1156,"symbol":1156,"bid":209,"ask":1157,"last":1158,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1159,"vega":181,"rho":1160,"in_the_money":39},"INTU  261002P00330000",51.2,53.5,-0.001472,-0.004271,{"strike":1162,"call":1163,"put":1167,"callItm":88,"putItm":39,"isAtm":88},332.5,{"contract_symbol":1164,"symbol":1164,"bid":181,"ask":333,"last":1165,"change":181,"changePercent":9,"volume":181,"openInterest":269,"open_interest":269,"iv":969,"implied_volatility":969,"delta":418,"gamma":514,"theta":1166,"vega":514,"rho":181,"in_the_money":88},"INTU  261002C00332500",0.57,-0.013196,{"contract_symbol":1168,"symbol":1168,"bid":1169,"ask":1170,"last":1100,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1171,"vega":181,"rho":1172,"in_the_money":39},"INTU  261002P00332500",45.7,53.7,-0.001395,-0.004303,{"strike":1174,"call":1175,"put":1179,"callItm":88,"putItm":39,"isAtm":88},335,{"contract_symbol":1176,"symbol":1176,"bid":181,"ask":333,"last":480,"change":181,"changePercent":9,"volume":181,"openInterest":1177,"open_interest":1177,"iv":969,"implied_volatility":969,"delta":514,"gamma":181,"theta":1178,"vega":181,"rho":181,"in_the_money":88},"INTU  261002C00335000",38,-0.013105,{"contract_symbol":1180,"symbol":1180,"bid":688,"ask":1181,"last":1182,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1183,"vega":181,"rho":1184,"in_the_money":39},"INTU  261002P00335000",56.2,46.85,-0.00132,-0.004336,{"strike":1186,"call":1187,"put":1190,"callItm":88,"putItm":39,"isAtm":88},337.5,{"contract_symbol":1188,"symbol":1188,"bid":181,"ask":333,"last":255,"change":181,"changePercent":9,"volume":181,"openInterest":26,"open_interest":26,"iv":969,"implied_volatility":969,"delta":181,"gamma":181,"theta":1189,"vega":181,"rho":181,"in_the_money":88},"INTU  261002C00337500",-0.013017,{"contract_symbol":1191,"symbol":1191,"bid":1192,"ask":1193,"last":1194,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1195,"vega":181,"rho":1196,"in_the_money":39},"INTU  261002P00337500",51.7,58.5,14.9,-0.001248,-0.004368,{"strike":1198,"call":1199,"put":1203,"callItm":88,"putItm":39,"isAtm":88},340,{"contract_symbol":1200,"symbol":1200,"bid":181,"ask":72,"last":166,"change":181,"changePercent":9,"volume":181,"openInterest":1201,"open_interest":1201,"iv":969,"implied_volatility":969,"delta":181,"gamma":181,"theta":1202,"vega":181,"rho":181,"in_the_money":88},"INTU  261002C00340000",83,-0.012932,{"contract_symbol":1204,"symbol":1204,"bid":1205,"ask":1206,"last":1207,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1208,"vega":181,"rho":1209,"in_the_money":39},"INTU  261002P00340000",52.8,61,61.08,-0.001179,-0.0044,{"strike":1211,"call":1212,"put":1215,"callItm":88,"putItm":39,"isAtm":88},342.5,{"contract_symbol":1213,"symbol":1213,"bid":181,"ask":333,"last":177,"change":181,"changePercent":9,"volume":181,"openInterest":1018,"open_interest":1018,"iv":969,"implied_volatility":969,"delta":181,"gamma":181,"theta":1214,"vega":181,"rho":181,"in_the_money":88},"INTU  261002C00342500",-0.01285,{"contract_symbol":1216,"symbol":1216,"bid":1217,"ask":1218,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1219,"vega":181,"rho":1220,"in_the_money":39},"INTU  261002P00342500",55.3,63.5,-0.001112,-0.004433,{"strike":1222,"call":1223,"put":1227,"callItm":88,"putItm":39,"isAtm":88},345,{"contract_symbol":1224,"symbol":1224,"bid":181,"ask":286,"last":497,"change":181,"changePercent":9,"volume":181,"openInterest":1225,"open_interest":1225,"iv":969,"implied_volatility":969,"delta":181,"gamma":181,"theta":1226,"vega":181,"rho":181,"in_the_money":88},"INTU  261002C00345000",51,-0.01277,{"contract_symbol":1228,"symbol":1228,"bid":1229,"ask":1230,"last":1231,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1232,"vega":181,"rho":1233,"in_the_money":39},"INTU  261002P00345000",57.8,65.9,21.83,-0.001048,-0.004465,{"strike":1235,"call":1236,"put":1240,"callItm":88,"putItm":39,"isAtm":88},347.5,{"contract_symbol":1237,"symbol":1237,"bid":181,"ask":286,"last":745,"change":181,"changePercent":9,"volume":181,"openInterest":1238,"open_interest":1238,"iv":969,"implied_volatility":969,"delta":181,"gamma":181,"theta":1239,"vega":181,"rho":181,"in_the_money":88},"INTU  261002C00347500",3,-0.012693,{"contract_symbol":1241,"symbol":1241,"bid":1242,"ask":1243,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1244,"vega":181,"rho":1245,"in_the_money":39},"INTU  261002P00347500",60.3,68.5,-0.000987,-0.004497,{"strike":1247,"call":1248,"put":1251,"callItm":88,"putItm":39,"isAtm":88},350,{"contract_symbol":1249,"symbol":1249,"bid":181,"ask":286,"last":72,"change":181,"changePercent":9,"volume":181,"openInterest":1064,"open_interest":1064,"iv":969,"implied_volatility":969,"delta":181,"gamma":181,"theta":1250,"vega":181,"rho":181,"in_the_money":88},"INTU  261002C00350000",-0.012618,{"contract_symbol":1252,"symbol":1252,"bid":1253,"ask":1254,"last":1255,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1256,"vega":181,"rho":1257,"in_the_money":39},"INTU  261002P00350000",62.8,71.2,81.9,-0.000928,-0.00453,{"strike":1259,"call":1260,"put":1264,"callItm":88,"putItm":39,"isAtm":88},352.5,{"contract_symbol":1261,"symbol":1261,"bid":181,"ask":286,"last":1262,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":969,"implied_volatility":969,"delta":181,"gamma":181,"theta":1263,"vega":181,"rho":181,"in_the_money":88},"INTU  261002C00352500",0.53,-0.012546,{"contract_symbol":1265,"symbol":1265,"bid":1266,"ask":1267,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1268,"vega":181,"rho":1269,"in_the_money":39},"INTU  261002P00352500",65.7,73.5,-0.000872,-0.004562,{"strike":619,"call":1271,"put":1275,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":1272,"symbol":1272,"bid":181,"ask":72,"last":72,"change":181,"changePercent":9,"volume":181,"openInterest":1273,"open_interest":1273,"iv":969,"implied_volatility":969,"delta":181,"gamma":181,"theta":1274,"vega":181,"rho":181,"in_the_money":88},"INTU  261002C00355000",57,-0.012477,{"contract_symbol":1276,"symbol":1276,"bid":1277,"ask":1278,"last":1279,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1280,"vega":181,"rho":1281,"in_the_money":39},"INTU  261002P00355000",67.8,75.9,43.5,-0.000818,-0.004595,{"strike":1283,"call":1284,"put":1287,"callItm":88,"putItm":39,"isAtm":88},357.5,{"contract_symbol":1285,"symbol":1285,"bid":181,"ask":333,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":969,"implied_volatility":969,"delta":181,"gamma":181,"theta":1286,"vega":181,"rho":181,"in_the_money":88},"INTU  261002C00357500",-0.01241,{"contract_symbol":1288,"symbol":1288,"bid":1289,"ask":1290,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1291,"vega":181,"rho":1292,"in_the_money":39},"INTU  261002P00357500",70.3,78.5,-0.000767,-0.004627,{"strike":1294,"call":1295,"put":1298,"callItm":88,"putItm":39,"isAtm":88},360,{"contract_symbol":1296,"symbol":1296,"bid":181,"ask":604,"last":72,"change":181,"changePercent":9,"volume":181,"openInterest":1087,"open_interest":1087,"iv":969,"implied_volatility":969,"delta":181,"gamma":181,"theta":1297,"vega":181,"rho":181,"in_the_money":88},"INTU  261002C00360000",-0.012346,{"contract_symbol":1299,"symbol":1299,"bid":1300,"ask":1301,"last":1302,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1303,"vega":181,"rho":1304,"in_the_money":39},"INTU  261002P00360000",74.2,81.2,67.33,-0.000719,-0.004659,{"strike":1306,"call":1307,"put":1310,"callItm":88,"putItm":39,"isAtm":88},362.5,{"contract_symbol":1308,"symbol":1308,"bid":181,"ask":333,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":969,"implied_volatility":969,"delta":181,"gamma":181,"theta":1309,"vega":181,"rho":181,"in_the_money":88},"INTU  261002C00362500",-0.012285,{"contract_symbol":1311,"symbol":1311,"bid":1312,"ask":1313,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1314,"vega":181,"rho":1315,"in_the_money":39},"INTU  261002P00362500",75.5,83.2,-0.000673,-0.004692,{"strike":1317,"call":1318,"put":1321,"callItm":88,"putItm":39,"isAtm":88},365,{"contract_symbol":1319,"symbol":1319,"bid":181,"ask":333,"last":53,"change":181,"changePercent":9,"volume":181,"openInterest":1225,"open_interest":1225,"iv":969,"implied_volatility":969,"delta":181,"gamma":181,"theta":1320,"vega":181,"rho":181,"in_the_money":88},"INTU  261002C00365000",-0.012226,{"contract_symbol":1322,"symbol":1322,"bid":1323,"ask":1324,"last":443,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1325,"vega":181,"rho":1326,"in_the_money":39},"INTU  261002P00365000",78.4,85.9,-0.000631,-0.004724,{"strike":1328,"call":1329,"put":1332,"callItm":88,"putItm":39,"isAtm":88},367.5,{"contract_symbol":1330,"symbol":1330,"bid":181,"ask":333,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":969,"implied_volatility":969,"delta":181,"gamma":181,"theta":1331,"vega":181,"rho":181,"in_the_money":88},"INTU  261002C00367500",-0.01217,{"contract_symbol":1333,"symbol":1333,"bid":1334,"ask":1335,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1336,"vega":181,"rho":1337,"in_the_money":39},"INTU  261002P00367500",81.3,88.2,-0.00059,-0.004756,{"strike":1339,"call":1340,"put":1345,"callItm":88,"putItm":39,"isAtm":88},370,{"contract_symbol":1341,"symbol":1341,"bid":181,"ask":480,"last":1342,"change":181,"changePercent":9,"volume":181,"openInterest":1343,"open_interest":1343,"iv":969,"implied_volatility":969,"delta":181,"gamma":181,"theta":1344,"vega":181,"rho":181,"in_the_money":88},"INTU  261002C00370000",0.95,91,-0.012117,{"contract_symbol":1346,"symbol":1346,"bid":1347,"ask":1348,"last":1349,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1350,"vega":181,"rho":1351,"in_the_money":39},"INTU  261002P00370000",83.4,90.9,57.86,-0.000553,-0.004789,{"strike":1353,"call":1354,"put":1357,"callItm":88,"putItm":39,"isAtm":88},372.5,{"contract_symbol":1355,"symbol":1355,"bid":181,"ask":333,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":969,"implied_volatility":969,"delta":181,"gamma":181,"theta":1356,"vega":181,"rho":181,"in_the_money":88},"INTU  261002C00372500",-0.012066,{"contract_symbol":1358,"symbol":1358,"bid":1359,"ask":1360,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1361,"vega":181,"rho":1362,"in_the_money":39},"INTU  261002P00372500",86.3,93.2,-0.000517,-0.004821,{"strike":1364,"call":1365,"put":1369,"callItm":88,"putItm":39,"isAtm":88},375,{"contract_symbol":1366,"symbol":1366,"bid":181,"ask":333,"last":72,"change":181,"changePercent":9,"volume":181,"openInterest":1367,"open_interest":1367,"iv":969,"implied_volatility":969,"delta":181,"gamma":181,"theta":1368,"vega":181,"rho":181,"in_the_money":88},"INTU  261002C00375000",87,-0.012018,{"contract_symbol":1370,"symbol":1370,"bid":1371,"ask":1372,"last":1373,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1374,"vega":181,"rho":1375,"in_the_money":39},"INTU  261002P00375000",87.8,96,59.8,-0.000484,-0.004853,{"strike":1377,"call":1378,"put":1381,"callItm":88,"putItm":39,"isAtm":88},377.5,{"contract_symbol":1379,"symbol":1379,"bid":181,"ask":333,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":969,"implied_volatility":969,"delta":181,"gamma":181,"theta":1380,"vega":181,"rho":181,"in_the_money":88},"INTU  261002C00377500",-0.011972,{"contract_symbol":1382,"symbol":1382,"bid":1383,"ask":1384,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1385,"vega":181,"rho":1386,"in_the_money":39},"INTU  261002P00377500",91.3,98.7,-0.000452,-0.004886,{"strike":1388,"call":1389,"put":1392,"callItm":88,"putItm":39,"isAtm":88},380,{"contract_symbol":1390,"symbol":1390,"bid":181,"ask":333,"last":166,"change":181,"changePercent":9,"volume":181,"openInterest":642,"open_interest":642,"iv":969,"implied_volatility":969,"delta":181,"gamma":181,"theta":1391,"vega":181,"rho":181,"in_the_money":88},"INTU  261002C00380000",-0.011929,{"contract_symbol":1393,"symbol":1393,"bid":1394,"ask":1395,"last":1396,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1397,"vega":181,"rho":1398,"in_the_money":39},"INTU  261002P00380000",93.8,101,30,-0.000421,-0.004918,{"strike":1400,"call":1401,"put":1404,"callItm":88,"putItm":39,"isAtm":88},382.5,{"contract_symbol":1402,"symbol":1402,"bid":181,"ask":286,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":969,"implied_volatility":969,"delta":181,"gamma":181,"theta":1403,"vega":181,"rho":181,"in_the_money":88},"INTU  261002C00382500",-0.011889,{"contract_symbol":1405,"symbol":1405,"bid":1406,"ask":266,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1407,"vega":181,"rho":1408,"in_the_money":39},"INTU  261002P00382500",96.3,-0.000392,-0.00495,{"strike":1410,"call":1411,"put":1415,"callItm":88,"putItm":39,"isAtm":88},385,{"contract_symbol":1412,"symbol":1412,"bid":181,"ask":286,"last":1413,"change":181,"changePercent":9,"volume":181,"openInterest":640,"open_interest":640,"iv":969,"implied_volatility":969,"delta":181,"gamma":181,"theta":1414,"vega":181,"rho":181,"in_the_money":88},"INTU  261002C00385000",1.14,-0.011851,{"contract_symbol":1416,"symbol":1416,"bid":1417,"ask":221,"last":1418,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1419,"vega":181,"rho":1420,"in_the_money":39},"INTU  261002P00385000",97.8,40.64,-0.000364,-0.004983,{"strike":1422,"call":1423,"put":1426,"callItm":88,"putItm":39,"isAtm":88},387.5,{"contract_symbol":1424,"symbol":1424,"bid":181,"ask":286,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":969,"implied_volatility":969,"delta":181,"gamma":181,"theta":1425,"vega":181,"rho":181,"in_the_money":88},"INTU  261002C00387500",-0.011816,{"contract_symbol":1427,"symbol":1427,"bid":1428,"ask":1429,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1430,"vega":181,"rho":1431,"in_the_money":39},"INTU  261002P00387500",100.8,108.5,-0.000338,-0.005015,{"strike":1433,"call":1434,"put":1438,"callItm":88,"putItm":39,"isAtm":88},390,{"contract_symbol":1435,"symbol":1435,"bid":181,"ask":286,"last":1436,"change":181,"changePercent":9,"volume":181,"openInterest":201,"open_interest":201,"iv":969,"implied_volatility":969,"delta":181,"gamma":181,"theta":1437,"vega":181,"rho":181,"in_the_money":88},"INTU  261002C00390000",1.75,-0.011784,{"contract_symbol":1439,"symbol":1439,"bid":1440,"ask":1441,"last":1442,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1443,"vega":181,"rho":1444,"in_the_money":39},"INTU  261002P00390000",104.2,111.2,44.47,-0.000313,-0.005048,{"strike":1446,"call":1447,"put":1450,"callItm":88,"putItm":39,"isAtm":88},392.5,{"contract_symbol":1448,"symbol":1448,"bid":181,"ask":286,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":969,"implied_volatility":969,"delta":181,"gamma":181,"theta":1449,"vega":181,"rho":181,"in_the_money":88},"INTU  261002C00392500",-0.011754,{"contract_symbol":1451,"symbol":1451,"bid":1452,"ask":1453,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1454,"vega":181,"rho":1455,"in_the_money":39},"INTU  261002P00392500",105.3,113.5,-0.000292,-0.00508,{"strike":1457,"call":1458,"put":1462,"callItm":88,"putItm":39,"isAtm":88},395,{"contract_symbol":1459,"symbol":1459,"bid":181,"ask":286,"last":1460,"change":181,"changePercent":9,"volume":181,"openInterest":193,"open_interest":193,"iv":969,"implied_volatility":969,"delta":181,"gamma":181,"theta":1461,"vega":181,"rho":181,"in_the_money":88},"INTU  261002C00395000",0.08,-0.011727,{"contract_symbol":1463,"symbol":1463,"bid":1464,"ask":1465,"last":1466,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1467,"vega":181,"rho":1468,"in_the_money":39},"INTU  261002P00395000",107.8,116,42.1,-0.000271,-0.005112,{"strike":1470,"call":1471,"put":1474,"callItm":88,"putItm":39,"isAtm":88},397.5,{"contract_symbol":1472,"symbol":1472,"bid":181,"ask":286,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":969,"implied_volatility":969,"delta":181,"gamma":181,"theta":1473,"vega":181,"rho":181,"in_the_money":88},"INTU  261002C00397500",-0.011703,{"contract_symbol":1475,"symbol":1475,"bid":1476,"ask":1477,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1478,"vega":181,"rho":1479,"in_the_money":39},"INTU  261002P00397500",110.3,118.7,-0.000253,-0.005145,{"strike":1481,"call":1482,"put":1485,"callItm":88,"putItm":39,"isAtm":88},400,{"contract_symbol":1483,"symbol":1483,"bid":181,"ask":72,"last":72,"change":181,"changePercent":9,"volume":181,"openInterest":797,"open_interest":797,"iv":969,"implied_volatility":969,"delta":181,"gamma":181,"theta":1484,"vega":181,"rho":181,"in_the_money":88},"INTU  261002C00400000",-0.011681,{"contract_symbol":1486,"symbol":1486,"bid":1487,"ask":1488,"last":688,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1489,"vega":181,"rho":1490,"in_the_money":39},"INTU  261002P00400000",113,121.2,-0.000235,-0.005177,{"strike":1492,"call":1493,"put":1496,"callItm":88,"putItm":39,"isAtm":88},402.5,{"contract_symbol":1494,"symbol":1494,"bid":181,"ask":286,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":969,"implied_volatility":969,"delta":181,"gamma":181,"theta":1495,"vega":181,"rho":181,"in_the_money":88},"INTU  261002C00402500",-0.011662,{"contract_symbol":1497,"symbol":1497,"bid":1498,"ask":1499,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1500,"vega":181,"rho":1501,"in_the_money":39},"INTU  261002P00402500",115.3,123.5,-0.000219,-0.005209,{"strike":1503,"call":1504,"put":1508,"callItm":88,"putItm":39,"isAtm":88},405,{"contract_symbol":1505,"symbol":1505,"bid":181,"ask":286,"last":1506,"change":181,"changePercent":9,"volume":181,"openInterest":255,"open_interest":255,"iv":969,"implied_volatility":969,"delta":181,"gamma":181,"theta":1507,"vega":181,"rho":181,"in_the_money":88},"INTU  261002C00405000",1.1,-0.011645,{"contract_symbol":1509,"symbol":1509,"bid":1510,"ask":1511,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1512,"vega":181,"rho":1513,"in_the_money":39},"INTU  261002P00405000",118.2,126.2,-0.000204,-0.005242,{"strike":1515,"call":1516,"put":1519,"callItm":88,"putItm":39,"isAtm":88},410,{"contract_symbol":1517,"symbol":1517,"bid":181,"ask":286,"last":770,"change":181,"changePercent":9,"volume":181,"openInterest":575,"open_interest":575,"iv":969,"implied_volatility":969,"delta":181,"gamma":181,"theta":1518,"vega":181,"rho":181,"in_the_money":88},"INTU  261002C00410000",-0.011616,{"contract_symbol":1520,"symbol":1520,"bid":1521,"ask":1522,"last":1523,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1524,"vega":181,"rho":1525,"in_the_money":39},"INTU  261002P00410000",122.8,131,67.5,-0.000176,-0.005306,{"strike":1527,"call":1528,"put":1532,"callItm":88,"putItm":39,"isAtm":88},415,{"contract_symbol":1529,"symbol":1529,"bid":181,"ask":286,"last":518,"change":181,"changePercent":9,"volume":181,"openInterest":1530,"open_interest":1530,"iv":969,"implied_volatility":969,"delta":181,"gamma":181,"theta":1531,"vega":181,"rho":181,"in_the_money":88},"INTU  261002C00415000",44,-0.011591,{"contract_symbol":1533,"symbol":1533,"bid":1534,"ask":1535,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1536,"vega":181,"rho":1537,"in_the_money":39},"INTU  261002P00415000",127.8,136.2,-0.000151,-0.005371,{"strike":722,"call":1539,"put":1543,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":1540,"symbol":1540,"bid":181,"ask":286,"last":1541,"change":181,"changePercent":9,"volume":181,"openInterest":760,"open_interest":760,"iv":969,"implied_volatility":969,"delta":181,"gamma":181,"theta":1542,"vega":181,"rho":181,"in_the_money":88},"INTU  261002C00420000",1.28,-0.011569,{"contract_symbol":1544,"symbol":1544,"bid":1545,"ask":1546,"last":1547,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":658,"vega":181,"rho":1548,"in_the_money":39},"INTU  261002P00420000",132.8,141,63.08,-0.005436,{"strike":1550,"call":1551,"put":1555,"callItm":88,"putItm":39,"isAtm":88},425,{"contract_symbol":1552,"symbol":1552,"bid":181,"ask":286,"last":1553,"change":181,"changePercent":9,"volume":181,"openInterest":26,"open_interest":26,"iv":969,"implied_volatility":969,"delta":181,"gamma":181,"theta":1554,"vega":181,"rho":181,"in_the_money":88},"INTU  261002C00425000",9.5,-0.011549,{"contract_symbol":1556,"symbol":1556,"bid":1557,"ask":835,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1558,"vega":181,"rho":1559,"in_the_money":39},"INTU  261002P00425000",137.8,-0.00011,-0.005501,{"strike":1561,"call":1562,"put":1566,"callItm":88,"putItm":39,"isAtm":88},430,{"contract_symbol":1563,"symbol":1563,"bid":181,"ask":286,"last":1564,"change":181,"changePercent":9,"volume":181,"openInterest":428,"open_interest":428,"iv":969,"implied_volatility":969,"delta":181,"gamma":181,"theta":1565,"vega":181,"rho":181,"in_the_money":88},"INTU  261002C00430000",0.82,-0.011532,{"contract_symbol":1567,"symbol":1567,"bid":1568,"ask":1569,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1570,"vega":181,"rho":1571,"in_the_money":39},"INTU  261002P00430000",142.8,151,-0.000093,-0.005565,{"strike":1573,"call":1574,"put":1578,"callItm":88,"putItm":39,"isAtm":88},435,{"contract_symbol":1575,"symbol":1575,"bid":181,"ask":286,"last":1576,"change":181,"changePercent":9,"volume":181,"openInterest":492,"open_interest":492,"iv":969,"implied_volatility":969,"delta":181,"gamma":181,"theta":1577,"vega":181,"rho":181,"in_the_money":88},"INTU  261002C00435000",3.07,-0.011518,{"contract_symbol":1579,"symbol":1579,"bid":1580,"ask":1581,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1582,"vega":181,"rho":1583,"in_the_money":39},"INTU  261002P00435000",147.8,156.2,-0.000078,-0.00563,{"strike":1585,"call":1586,"put":1590,"callItm":88,"putItm":39,"isAtm":88},440,{"contract_symbol":1587,"symbol":1587,"bid":181,"ask":286,"last":1588,"change":181,"changePercent":9,"volume":181,"openInterest":760,"open_interest":760,"iv":969,"implied_volatility":969,"delta":181,"gamma":181,"theta":1589,"vega":181,"rho":181,"in_the_money":88},"INTU  261002C00440000",1.77,-0.011506,{"contract_symbol":1591,"symbol":1591,"bid":1592,"ask":1593,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1594,"vega":181,"rho":1595,"in_the_money":39},"INTU  261002P00440000",152.8,161.2,-0.000066,-0.005695,{"strike":1597,"call":1598,"put":1602,"callItm":88,"putItm":39,"isAtm":88},450,{"contract_symbol":1599,"symbol":1599,"bid":181,"ask":808,"last":72,"change":181,"changePercent":9,"volume":181,"openInterest":1600,"open_interest":1600,"iv":969,"implied_volatility":969,"delta":181,"gamma":181,"theta":1601,"vega":181,"rho":181,"in_the_money":88},"INTU  261002C00450000",97,-0.011486,{"contract_symbol":1603,"symbol":1603,"bid":1604,"ask":1605,"last":1606,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":435,"vega":181,"rho":1607,"in_the_money":39},"INTU  261002P00450000",162.8,171,86.42,-0.005824,{"strike":1609,"call":1610,"put":1614,"callItm":88,"putItm":39,"isAtm":88},460,{"contract_symbol":1611,"symbol":1611,"bid":181,"ask":286,"last":1612,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":969,"implied_volatility":969,"delta":181,"gamma":181,"theta":1613,"vega":181,"rho":181,"in_the_money":88},"INTU  261002C00460000",4.75,-0.01147,{"contract_symbol":1615,"symbol":1615,"bid":1616,"ask":1617,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1618,"vega":181,"rho":1619,"in_the_money":39},"INTU  261002P00460000",174.2,181,-0.00003,-0.005954,{"strike":1621,"call":1622,"put":1625,"callItm":88,"putItm":39,"isAtm":88},470,{"contract_symbol":1623,"symbol":1623,"bid":181,"ask":286,"last":26,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":969,"implied_volatility":969,"delta":181,"gamma":181,"theta":1624,"vega":181,"rho":181,"in_the_money":88},"INTU  261002C00470000",-0.011457,{"contract_symbol":1626,"symbol":1626,"bid":1627,"ask":1628,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1629,"vega":181,"rho":1630,"in_the_money":39},"INTU  261002P00470000",182.8,191,-0.000017,-0.006083,{"strike":1632,"call":1633,"put":1636,"callItm":88,"putItm":39,"isAtm":88},480,{"contract_symbol":1634,"symbol":1634,"bid":181,"ask":286,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":969,"implied_volatility":969,"delta":181,"gamma":181,"theta":1635,"vega":181,"rho":181,"in_the_money":88},"INTU  261002C00480000",-0.011446,{"contract_symbol":1637,"symbol":1637,"bid":1638,"ask":1639,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":1640,"vega":181,"rho":1641,"in_the_money":39},"INTU  261002P00480000",192.8,201,-0.000007,-0.006212,{"strike":1643,"call":1644,"put":1647,"callItm":88,"putItm":39,"isAtm":88},490,{"contract_symbol":1645,"symbol":1645,"bid":181,"ask":286,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":969,"implied_volatility":969,"delta":181,"gamma":181,"theta":1646,"vega":181,"rho":181,"in_the_money":88},"INTU  261002C00490000",-0.011441,{"contract_symbol":1648,"symbol":1648,"bid":1649,"ask":1650,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":980,"implied_volatility":980,"delta":1088,"gamma":181,"theta":469,"vega":181,"rho":1651,"in_the_money":39},"INTU  261002P00490000",202.8,211,-0.006342,"2026-10-02T08:41:19.709543+00:00"]