[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ISRG":3,"homepage-market-summary":31,"stock-options-ISRG":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ISRG","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},"Intuitive Surgical Inc.","Nasdaq",null,"ORTHOPEDIC, PROSTHETIC & SURGICAL APPLIANCES & SUPPLIES","Intuitive develops, produces, and markets a robotic system for assisting minimally invasive surgery. It also provides the instrumentation, disposable accessories, and warranty services for the system. The company has placed more than 11,000 da Vinci systems in hospitals worldwide, with more than 6,600 installations in the US and a growing number in emerging markets.","17,021","Sunnyvale, 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},406.64,389.76,407.63,389.11,391.95,14.69,3.75,1656204.778411,61038,403.6217,603.88,328.57,2329963.15152894,28.4,6613,{"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":185,"strikes":252,"updated_at":1627,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",4,"261009",0.4,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},836,2765,0.28,[186,187,192,196,200,204,208,212,216,220,224,228,232,236,240,244,248],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":193,"label":193,"type":177,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",18,"261023",{"date":197,"label":197,"type":177,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",25,"261030",{"date":201,"label":201,"type":177,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",32,"261106",{"date":205,"label":205,"type":177,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",39,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",46,"261120",{"date":213,"label":213,"type":189,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-12-18",74,"261218",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",102,"270115",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-02-19",137,"270219",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-03-19",165,"270319",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-04-16",193,"270416",{"date":233,"label":233,"type":189,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-06-17",255,"270617",{"date":237,"label":237,"type":189,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-09-17",347,"270917",{"date":241,"label":241,"type":189,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2028-01-21",473,"280121",{"date":245,"label":245,"type":189,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2028-12-15",802,"281215",{"date":249,"label":249,"type":189,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2029-01-19",837,"290119",[253,269,281,294,306,316,327,337,346,355,364,373,382,391,402,414,424,434,448,462,481,498,518,539,562,582,603,622,641,662,684,704,727,747,772,795,820,844,873,899,926,950,972,997,1024,1048,1071,1097,1122,1145,1168,1187,1208,1228,1250,1271,1293,1313,1333,1353,1372,1390,1410,1428,1448,1466,1485,1503,1519,1535,1551,1563,1576,1588,1599,1609,1618],{"strike":254,"call":255,"put":263,"callItm":40,"putItm":14,"isAtm":14},200,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":261,"gamma":259,"theta":259,"vega":259,"rho":262,"in_the_money":40},"ISRG  261009C00200000",203,210.8,0,0.4768,1,0.021033,{"contract_symbol":264,"symbol":264,"bid":259,"ask":265,"last":266,"change":259,"changePercent":9,"volume":259,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"ISRG  261009P00200000",4.3,1.16,2,0.479,{"strike":270,"call":271,"put":277,"callItm":40,"putItm":14,"isAtm":14},210,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":275,"change":259,"changePercent":9,"volume":259,"openInterest":178,"open_interest":178,"iv":260,"implied_volatility":260,"delta":261,"gamma":259,"theta":259,"vega":259,"rho":276,"in_the_money":40},"ISRG  261009C00210000",192.8,200.8,143.53,0.022085,{"contract_symbol":278,"symbol":278,"bid":259,"ask":265,"last":279,"change":259,"changePercent":9,"volume":259,"openInterest":267,"open_interest":267,"iv":280,"implied_volatility":280,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"ISRG  261009P00210000",1.06,0.4545,{"strike":282,"call":283,"put":290,"callItm":40,"putItm":14,"isAtm":14},220,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":287,"change":259,"changePercent":9,"volume":259,"openInterest":178,"open_interest":178,"iv":288,"implied_volatility":288,"delta":261,"gamma":259,"theta":259,"vega":259,"rho":289,"in_the_money":40},"ISRG  261009C00220000",182.8,190.8,133.47,0.4599,0.023139,{"contract_symbol":291,"symbol":291,"bid":259,"ask":265,"last":292,"change":259,"changePercent":9,"volume":259,"openInterest":293,"open_interest":293,"iv":268,"implied_volatility":268,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"ISRG  261009P00220000",1.09,5,{"strike":295,"call":296,"put":303,"callItm":40,"putItm":14,"isAtm":14},230,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":300,"change":259,"changePercent":9,"volume":259,"openInterest":301,"open_interest":301,"iv":260,"implied_volatility":260,"delta":261,"gamma":259,"theta":259,"vega":259,"rho":302,"in_the_money":40},"ISRG  261009C00230000",172.9,180.8,123.54,6,0.024188,{"contract_symbol":304,"symbol":304,"bid":259,"ask":265,"last":279,"change":259,"changePercent":9,"volume":259,"openInterest":305,"open_interest":305,"iv":268,"implied_volatility":268,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"ISRG  261009P00230000",3,{"strike":307,"call":308,"put":314,"callItm":40,"putItm":14,"isAtm":14},240,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":312,"change":259,"changePercent":9,"volume":259,"openInterest":305,"open_interest":305,"iv":260,"implied_volatility":260,"delta":261,"gamma":259,"theta":259,"vega":259,"rho":313,"in_the_money":40},"ISRG  261009C00240000",163.1,170.9,163.11,0.02524,{"contract_symbol":315,"symbol":315,"bid":259,"ask":265,"last":292,"change":259,"changePercent":9,"volume":259,"openInterest":178,"open_interest":178,"iv":268,"implied_volatility":268,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"ISRG  261009P00240000",{"strike":317,"call":318,"put":324,"callItm":40,"putItm":14,"isAtm":14},250,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":322,"change":259,"changePercent":9,"volume":259,"openInterest":267,"open_interest":267,"iv":260,"implied_volatility":260,"delta":261,"gamma":259,"theta":259,"vega":259,"rho":323,"in_the_money":40},"ISRG  261009C00250000",152.8,161,104.27,0.026291,{"contract_symbol":325,"symbol":325,"bid":259,"ask":265,"last":326,"change":259,"changePercent":9,"volume":259,"openInterest":261,"open_interest":261,"iv":268,"implied_volatility":268,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"ISRG  261009P00250000",1.68,{"strike":328,"call":329,"put":334,"callItm":40,"putItm":14,"isAtm":14},260,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":261,"gamma":259,"theta":259,"vega":259,"rho":333,"in_the_money":40},"ISRG  261009C00260000",142.9,151,0.027343,{"contract_symbol":335,"symbol":335,"bid":259,"ask":265,"last":336,"change":259,"changePercent":9,"volume":259,"openInterest":261,"open_interest":261,"iv":268,"implied_volatility":268,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"ISRG  261009P00260000",1.77,{"strike":338,"call":339,"put":344,"callItm":40,"putItm":14,"isAtm":14},270,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":261,"gamma":259,"theta":259,"vega":259,"rho":343,"in_the_money":40},"ISRG  261009C00270000",132.9,141,0.028395,{"contract_symbol":345,"symbol":345,"bid":259,"ask":265,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":280,"implied_volatility":280,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"ISRG  261009P00270000",{"strike":347,"call":348,"put":353,"callItm":40,"putItm":14,"isAtm":14},275,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":261,"gamma":259,"theta":259,"vega":259,"rho":352,"in_the_money":40},"ISRG  261009C00275000",128.3,135.9,0.028921,{"contract_symbol":354,"symbol":354,"bid":259,"ask":265,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":268,"implied_volatility":268,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"ISRG  261009P00275000",{"strike":356,"call":357,"put":362,"callItm":40,"putItm":14,"isAtm":14},280,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":288,"implied_volatility":288,"delta":261,"gamma":259,"theta":259,"vega":259,"rho":361,"in_the_money":40},"ISRG  261009C00280000",123.1,130.9,0.029449,{"contract_symbol":363,"symbol":363,"bid":259,"ask":265,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":280,"implied_volatility":280,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"ISRG  261009P00280000",{"strike":365,"call":366,"put":371,"callItm":40,"putItm":14,"isAtm":14},285,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":261,"gamma":259,"theta":259,"vega":259,"rho":370,"in_the_money":40},"ISRG  261009C00285000",117.9,125.1,0.029972,{"contract_symbol":372,"symbol":372,"bid":259,"ask":265,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":268,"implied_volatility":268,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"ISRG  261009P00285000",{"strike":374,"call":375,"put":380,"callItm":40,"putItm":14,"isAtm":14},290,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":288,"implied_volatility":288,"delta":261,"gamma":259,"theta":259,"vega":259,"rho":379,"in_the_money":40},"ISRG  261009C00290000",113.5,120.9,0.030501,{"contract_symbol":381,"symbol":381,"bid":259,"ask":265,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":268,"implied_volatility":268,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"ISRG  261009P00290000",{"strike":383,"call":384,"put":389,"callItm":40,"putItm":14,"isAtm":14},295,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":261,"gamma":259,"theta":259,"vega":259,"rho":388,"in_the_money":40},"ISRG  261009C00295000",107.9,115.5,0.031024,{"contract_symbol":390,"symbol":390,"bid":259,"ask":265,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":268,"implied_volatility":268,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"ISRG  261009P00295000",{"strike":392,"call":393,"put":399,"callItm":40,"putItm":14,"isAtm":14},300,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":397,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":261,"gamma":259,"theta":259,"vega":259,"rho":398,"in_the_money":40},"ISRG  261009C00300000",103.5,110.9,93.01,0.03155,{"contract_symbol":400,"symbol":400,"bid":259,"ask":265,"last":401,"change":259,"changePercent":9,"volume":259,"openInterest":305,"open_interest":305,"iv":268,"implied_volatility":268,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"ISRG  261009P00300000",0.44,{"strike":403,"call":404,"put":409,"callItm":40,"putItm":14,"isAtm":14},305,{"contract_symbol":405,"symbol":405,"bid":406,"ask":407,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":288,"implied_volatility":288,"delta":261,"gamma":259,"theta":259,"vega":259,"rho":408,"in_the_money":40},"ISRG  261009C00305000",98.2,105.9,0.032079,{"contract_symbol":410,"symbol":410,"bid":259,"ask":411,"last":412,"change":259,"changePercent":9,"volume":259,"openInterest":413,"open_interest":413,"iv":280,"implied_volatility":280,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"ISRG  261009P00305000",0.05,1.01,10,{"strike":415,"call":416,"put":421,"callItm":40,"putItm":14,"isAtm":14},310,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":261,"gamma":259,"theta":259,"vega":259,"rho":420,"in_the_money":40},"ISRG  261009C00310000",92.9,100.9,0.032601,{"contract_symbol":422,"symbol":422,"bid":259,"ask":265,"last":423,"change":259,"changePercent":9,"volume":259,"openInterest":301,"open_interest":301,"iv":268,"implied_volatility":268,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"ISRG  261009P00310000",1.85,{"strike":425,"call":426,"put":432,"callItm":40,"putItm":14,"isAtm":14},315,{"contract_symbol":427,"symbol":427,"bid":428,"ask":429,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":261,"gamma":259,"theta":430,"vega":259,"rho":431,"in_the_money":40},"ISRG  261009C00315000",87.9,95.9,-0.000001,0.033127,{"contract_symbol":433,"symbol":433,"bid":259,"ask":261,"last":168,"change":259,"changePercent":9,"volume":259,"openInterest":293,"open_interest":293,"iv":268,"implied_volatility":268,"delta":259,"gamma":259,"theta":430,"vega":259,"rho":259,"in_the_money":14},"ISRG  261009P00315000",{"strike":435,"call":436,"put":443,"callItm":40,"putItm":14,"isAtm":14},320,{"contract_symbol":437,"symbol":437,"bid":438,"ask":439,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":261,"gamma":259,"theta":440,"vega":441,"rho":442,"in_the_money":40},"ISRG  261009C00320000",82.9,90.9,-0.000005,0.000001,0.033653,{"contract_symbol":444,"symbol":444,"bid":259,"ask":265,"last":445,"change":259,"changePercent":9,"volume":259,"openInterest":446,"open_interest":446,"iv":280,"implied_volatility":280,"delta":259,"gamma":259,"theta":447,"vega":259,"rho":259,"in_the_money":14},"ISRG  261009P00320000",0.6,27,-0.000002,{"strike":449,"call":450,"put":458,"callItm":40,"putItm":14,"isAtm":14},325,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":454,"gamma":259,"theta":455,"vega":456,"rho":457,"in_the_money":40},"ISRG  261009C00325000",78.6,85.9,0.999998,-0.000024,0.000004,0.034179,{"contract_symbol":459,"symbol":459,"bid":259,"ask":265,"last":411,"change":259,"changePercent":9,"volume":259,"openInterest":460,"open_interest":460,"iv":268,"implied_volatility":268,"delta":447,"gamma":441,"theta":461,"vega":456,"rho":259,"in_the_money":14},"ISRG  261009P00325000",8,-0.000027,{"strike":463,"call":464,"put":473,"callItm":40,"putItm":14,"isAtm":14},330,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":468,"change":259,"changePercent":9,"volume":259,"openInterest":305,"open_interest":305,"iv":288,"implied_volatility":288,"delta":469,"gamma":441,"theta":470,"vega":471,"rho":472,"in_the_money":40},"ISRG  261009C00330000",73.6,80.9,73.1,0.999996,-0.000047,0.000008,0.034708,{"contract_symbol":474,"symbol":474,"bid":259,"ask":265,"last":475,"change":259,"changePercent":9,"volume":259,"openInterest":476,"open_interest":476,"iv":268,"implied_volatility":268,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":259,"in_the_money":14},"ISRG  261009P00330000",2.51,21,-0.000009,0.000002,-0.000106,0.000017,{"strike":482,"call":483,"put":493,"callItm":40,"putItm":14,"isAtm":14},335,{"contract_symbol":484,"symbol":484,"bid":485,"ask":486,"last":487,"change":259,"changePercent":9,"volume":259,"openInterest":301,"open_interest":301,"iv":260,"implied_volatility":260,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":40},"ISRG  261009C00335000",68.6,75.9,44.8,0.999968,0.000007,-0.000349,0.000056,0.035229,{"contract_symbol":494,"symbol":494,"bid":259,"ask":265,"last":39,"change":259,"changePercent":9,"volume":259,"openInterest":190,"open_interest":190,"iv":268,"implied_volatility":268,"delta":495,"gamma":489,"theta":496,"vega":497,"rho":430,"in_the_money":14},"ISRG  261009P00335000",-0.000034,-0.000377,0.00006,{"strike":499,"call":500,"put":510,"callItm":40,"putItm":14,"isAtm":14},340,{"contract_symbol":501,"symbol":501,"bid":502,"ask":503,"last":504,"change":259,"changePercent":9,"volume":259,"openInterest":261,"open_interest":261,"iv":260,"implied_volatility":260,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":40},"ISRG  261009C00340000",63.4,70.9,55.2,0.99989,0.000022,-0.00112,0.000181,0.035752,{"contract_symbol":511,"symbol":511,"bid":259,"ask":168,"last":512,"change":513,"changePercent":9,"volume":305,"openInterest":301,"open_interest":301,"iv":268,"implied_volatility":268,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":440,"in_the_money":14},"ISRG  261009P00340000",0.08,-0.62,-0.000117,0.000023,-0.001197,0.000192,{"strike":519,"call":520,"put":529,"callItm":40,"putItm":14,"isAtm":14},345,{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":40},"ISRG  261009C00345000",58.6,65.9,0.999659,0.000063,-0.00323,0.00052,0.036267,{"contract_symbol":530,"symbol":530,"bid":259,"ask":531,"last":532,"change":512,"changePercent":9,"volume":267,"openInterest":533,"open_interest":533,"iv":268,"implied_volatility":268,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":14},"ISRG  261009P00345000",0.55,0.15,17,-0.000361,0.000066,-0.003417,0.000548,-0.000016,{"strike":540,"call":541,"put":552,"callItm":40,"putItm":14,"isAtm":14},350,{"contract_symbol":542,"symbol":542,"bid":543,"ask":544,"last":545,"change":259,"changePercent":9,"volume":259,"openInterest":546,"open_interest":546,"iv":260,"implied_volatility":260,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":40},"ISRG  261009C00350000",53.6,61,48.87,33,0.999039,0.000163,-0.008403,0.001354,0.036766,{"contract_symbol":553,"symbol":553,"bid":259,"ask":554,"last":555,"change":259,"changePercent":9,"volume":259,"openInterest":556,"open_interest":556,"iv":268,"implied_volatility":268,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":14},"ISRG  261009P00350000",0.1,0.25,20,-0.001007,0.00017,-0.008813,0.001413,-0.000044,{"strike":563,"call":564,"put":574,"callItm":40,"putItm":14,"isAtm":14},355,{"contract_symbol":565,"symbol":565,"bid":566,"ask":567,"last":568,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":40},"ISRG  261009C00355000",48,56,31.3,0.997539,0.000385,-0.019815,0.003193,0.037227,{"contract_symbol":575,"symbol":575,"bid":259,"ask":576,"last":168,"change":259,"changePercent":9,"volume":259,"openInterest":533,"open_interest":533,"iv":280,"implied_volatility":280,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":14},"ISRG  261009P00355000",1.55,-0.001603,0.000273,-0.012795,0.002163,-0.00007,{"strike":583,"call":584,"put":594,"callItm":40,"putItm":14,"isAtm":14},360,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":588,"change":259,"changePercent":9,"volume":259,"openInterest":261,"open_interest":261,"iv":260,"implied_volatility":260,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":40},"ISRG  261009C00360000",43.7,51,56.4,0.994232,0.000825,-0.042517,0.00685,0.037609,{"contract_symbol":595,"symbol":595,"bid":259,"ask":531,"last":117,"change":596,"changePercent":9,"volume":267,"openInterest":597,"open_interest":597,"iv":268,"implied_volatility":268,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":14},"ISRG  261009P00360000",-1.21,7,-0.005956,0.000845,-0.043944,0.007048,-0.000259,{"strike":604,"call":605,"put":614,"callItm":40,"putItm":14,"isAtm":14},362.5,{"contract_symbol":606,"symbol":606,"bid":607,"ask":608,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":288,"implied_volatility":288,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":40},"ISRG  261009C00362500",40.5,48.5,0.993243,0.000984,-0.047177,0.00788,0.037833,{"contract_symbol":615,"symbol":615,"bid":259,"ask":265,"last":616,"change":259,"changePercent":9,"volume":259,"openInterest":305,"open_interest":305,"iv":268,"implied_volatility":268,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":14},"ISRG  261009P00362500",0.33,-0.008802,0.001193,-0.062009,0.009945,-0.000383,{"strike":623,"call":624,"put":633,"callItm":40,"putItm":14,"isAtm":14},365,{"contract_symbol":625,"symbol":625,"bid":626,"ask":210,"last":627,"change":259,"changePercent":9,"volume":259,"openInterest":460,"open_interest":460,"iv":288,"implied_volatility":288,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":40},"ISRG  261009C00365000",38.1,45.43,0.989944,0.001396,-0.066898,0.011175,0.037952,{"contract_symbol":634,"symbol":634,"bid":259,"ask":180,"last":635,"change":89,"changePercent":9,"volume":301,"openInterest":546,"open_interest":546,"iv":280,"implied_volatility":280,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":14},"ISRG  261009P00365000",0.11,-0.009352,0.001325,-0.062047,0.010488,-0.000407,{"strike":642,"call":643,"put":652,"callItm":40,"putItm":14,"isAtm":14},367.5,{"contract_symbol":644,"symbol":644,"bid":645,"ask":646,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":40},"ISRG  261009C00367500",35.6,43.6,0.982325,0.002191,-0.112866,0.018185,0.037878,{"contract_symbol":653,"symbol":653,"bid":259,"ask":654,"last":655,"change":259,"changePercent":9,"volume":259,"openInterest":656,"open_interest":656,"iv":280,"implied_volatility":280,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":14},"ISRG  261009P00367500",1.9,0.42,34,-0.013729,0.00185,-0.086617,0.014641,-0.000597,{"strike":663,"call":664,"put":675,"callItm":40,"putItm":14,"isAtm":14},370,{"contract_symbol":665,"symbol":665,"bid":666,"ask":667,"last":668,"change":259,"changePercent":9,"volume":259,"openInterest":669,"open_interest":669,"iv":288,"implied_volatility":288,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":40},"ISRG  261009C00370000",33.1,41.2,24.04,22,0.979115,0.002617,-0.125458,0.020957,0.038006,{"contract_symbol":676,"symbol":676,"bid":259,"ask":677,"last":168,"change":88,"changePercent":9,"volume":267,"openInterest":678,"open_interest":678,"iv":268,"implied_volatility":268,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":14},"ISRG  261009P00370000",0.5,375,-0.025178,0.002942,-0.152942,0.02453,-0.001098,{"strike":685,"call":686,"put":695,"callItm":40,"putItm":14,"isAtm":14},372.5,{"contract_symbol":687,"symbol":687,"bid":568,"ask":688,"last":689,"change":259,"changePercent":9,"volume":259,"openInterest":261,"open_interest":261,"iv":288,"implied_volatility":288,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":40},"ISRG  261009C00372500",38.6,21.83,0.970824,0.003465,-0.166071,0.027741,0.037907,{"contract_symbol":696,"symbol":696,"bid":259,"ask":697,"last":698,"change":259,"changePercent":9,"volume":259,"openInterest":460,"open_interest":460,"iv":268,"implied_volatility":268,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":14},"ISRG  261009P00372500",0.9,1.79,-0.034392,0.003811,-0.198134,0.031778,-0.001501,{"strike":678,"call":705,"put":716,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":706,"symbol":706,"bid":707,"ask":708,"last":29,"change":709,"changePercent":9,"volume":710,"openInterest":544,"open_interest":544,"iv":288,"implied_volatility":288,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":40},"ISRG  261009C00375000",28.2,36.2,5.2,14,0.960048,0.004486,-0.215036,0.03592,0.037698,{"contract_symbol":717,"symbol":717,"bid":259,"ask":718,"last":719,"change":720,"changePercent":9,"volume":533,"openInterest":721,"open_interest":721,"iv":268,"implied_volatility":268,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":14},"ISRG  261009P00375000",0.85,0.3,-0.95,111,-0.046124,0.004838,-0.251513,0.040339,-0.002014,{"strike":728,"call":729,"put":739,"callItm":40,"putItm":14,"isAtm":14},377.5,{"contract_symbol":730,"symbol":730,"bid":731,"ask":732,"last":733,"change":9,"changePercent":9,"volume":669,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":40},"ISRG  261009C00377500",25.8,33.7,28.18,0.940056,0.005984,-0.30824,0.049664,0.03708,{"contract_symbol":740,"symbol":740,"bid":259,"ask":741,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":268,"implied_volatility":268,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":14},"ISRG  261009P00377500",1.5,-0.060765,0.00602,-0.312966,0.050195,-0.002656,{"strike":748,"call":749,"put":761,"callItm":40,"putItm":14,"isAtm":14},380,{"contract_symbol":750,"symbol":750,"bid":751,"ask":752,"last":753,"change":754,"changePercent":9,"volume":413,"openInterest":755,"open_interest":755,"iv":260,"implied_volatility":260,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":40},"ISRG  261009C00380000",23.7,31,27.6,8.06,113,0.922232,0.007315,-0.3768,0.06071,0.036561,{"contract_symbol":762,"symbol":762,"bid":259,"ask":763,"last":180,"change":764,"changePercent":9,"volume":765,"openInterest":766,"open_interest":766,"iv":280,"implied_volatility":280,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":14},"ISRG  261009P00380000",0.7,-1.6,13,86,-0.068453,0.006959,-0.325772,0.055065,-0.00299,{"strike":773,"call":774,"put":784,"callItm":40,"putItm":14,"isAtm":14},382.5,{"contract_symbol":775,"symbol":775,"bid":776,"ask":777,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":778,"implied_volatility":778,"delta":779,"gamma":780,"theta":781,"vega":782,"rho":783,"in_the_money":40},"ISRG  261009C00382500",21.5,28.9,0.4663,0.905586,0.008649,-0.426026,0.0702,0.036098,{"contract_symbol":785,"symbol":785,"bid":259,"ask":786,"last":677,"change":787,"changePercent":9,"volume":788,"openInterest":460,"open_interest":460,"iv":789,"implied_volatility":789,"delta":790,"gamma":791,"theta":792,"vega":793,"rho":794,"in_the_money":14},"ISRG  261009P00382500",2.2,-1.88,9,0.4565,-0.089951,0.008522,-0.402483,0.067724,-0.003934,{"strike":796,"call":797,"put":809,"callItm":40,"putItm":14,"isAtm":14},385,{"contract_symbol":798,"symbol":798,"bid":799,"ask":800,"last":801,"change":259,"changePercent":9,"volume":259,"openInterest":802,"open_interest":802,"iv":803,"implied_volatility":803,"delta":804,"gamma":805,"theta":806,"vega":807,"rho":808,"in_the_money":40},"ISRG  261009C00385000",19,26.6,24.27,26,0.4984,0.865438,0.010418,-0.586394,0.090383,0.034579,{"contract_symbol":810,"symbol":810,"bid":555,"ask":811,"last":763,"change":812,"changePercent":9,"volume":460,"openInterest":813,"open_interest":813,"iv":814,"implied_volatility":814,"delta":815,"gamma":816,"theta":817,"vega":818,"rho":819,"in_the_money":14},"ISRG  261009P00385000",2.7,-2.95,40,0.4055,-0.088873,0.00951,-0.354236,0.067124,-0.003877,{"strike":821,"call":822,"put":833,"callItm":40,"putItm":14,"isAtm":14},387.5,{"contract_symbol":823,"symbol":823,"bid":824,"ask":825,"last":826,"change":259,"changePercent":9,"volume":259,"openInterest":267,"open_interest":267,"iv":827,"implied_volatility":827,"delta":828,"gamma":829,"theta":830,"vega":831,"rho":832,"in_the_money":40},"ISRG  261009C00387500",16.6,24.7,14.21,0.4949,0.837685,0.011894,-0.66015,0.102469,0.033616,{"contract_symbol":834,"symbol":834,"bid":259,"ask":835,"last":836,"change":837,"changePercent":9,"volume":413,"openInterest":293,"open_interest":293,"iv":838,"implied_volatility":838,"delta":839,"gamma":840,"theta":841,"vega":842,"rho":843,"in_the_money":14},"ISRG  261009P00387500",1.95,1.04,-3.38,0.4052,-0.116455,0.011585,-0.430964,0.081709,-0.005086,{"strike":845,"call":846,"put":859,"callItm":40,"putItm":14,"isAtm":14},390,{"contract_symbol":847,"symbol":847,"bid":848,"ask":849,"last":850,"change":851,"changePercent":9,"volume":261,"openInterest":852,"open_interest":852,"iv":853,"implied_volatility":853,"delta":854,"gamma":855,"theta":856,"vega":857,"rho":858,"in_the_money":40},"ISRG  261009C00390000",16.4,21.8,18.2,7.4,15,0.4563,0.822955,0.013639,-0.643534,0.108347,0.033247,{"contract_symbol":860,"symbol":860,"bid":861,"ask":862,"last":863,"change":864,"changePercent":9,"volume":865,"openInterest":866,"open_interest":866,"iv":867,"implied_volatility":867,"delta":868,"gamma":869,"theta":870,"vega":871,"rho":872,"in_the_money":14},"ISRG  261009P00390000",0.65,1.4,1.46,-4.24,16,166,0.3665,-0.126405,0.013568,-0.412903,0.086562,-0.005512,{"strike":874,"call":875,"put":888,"callItm":40,"putItm":14,"isAtm":14},392.5,{"contract_symbol":876,"symbol":876,"bid":877,"ask":878,"last":879,"change":880,"changePercent":9,"volume":301,"openInterest":881,"open_interest":881,"iv":882,"implied_volatility":882,"delta":883,"gamma":884,"theta":885,"vega":886,"rho":887,"in_the_money":40},"ISRG  261009C00392500",12.3,19.8,16.1,9.7,44,0.4516,0.787529,0.015399,-0.711734,0.121075,0.031945,{"contract_symbol":889,"symbol":889,"bid":259,"ask":890,"last":891,"change":892,"changePercent":9,"volume":198,"openInterest":893,"open_interest":893,"iv":117,"implied_volatility":117,"delta":894,"gamma":895,"theta":896,"vega":897,"rho":898,"in_the_money":14},"ISRG  261009P00392500",3.5,1.82,-4.07,24,-0.154401,0.016277,-0.451764,0.099163,-0.006732,{"strike":900,"call":901,"put":913,"callItm":40,"putItm":14,"isAtm":14},395,{"contract_symbol":902,"symbol":902,"bid":903,"ask":904,"last":905,"change":906,"changePercent":9,"volume":597,"openInterest":546,"open_interest":546,"iv":907,"implied_volatility":907,"delta":908,"gamma":909,"theta":910,"vega":911,"rho":912,"in_the_money":40},"ISRG  261009C00395000",10.3,18.4,12,6.68,0.4405,0.750592,0.017268,-0.75923,0.132421,0.030578,{"contract_symbol":914,"symbol":914,"bid":411,"ask":915,"last":916,"change":917,"changePercent":9,"volume":918,"openInterest":919,"open_interest":919,"iv":920,"implied_volatility":920,"delta":921,"gamma":922,"theta":923,"vega":924,"rho":925,"in_the_money":14},"ISRG  261009P00395000",6.5,2.03,-5.92,43,37,0.3467,-0.19812,0.019242,-0.524219,0.116142,-0.008647,{"strike":927,"call":928,"put":939,"callItm":40,"putItm":14,"isAtm":14},397.5,{"contract_symbol":929,"symbol":929,"bid":930,"ask":848,"last":931,"change":932,"changePercent":9,"volume":178,"openInterest":305,"open_interest":305,"iv":933,"implied_volatility":933,"delta":934,"gamma":935,"theta":936,"vega":937,"rho":938,"in_the_money":40},"ISRG  261009C00397500",8.3,11.24,6.43,0.4236,0.710997,0.019335,-0.786231,0.142591,0.029097,{"contract_symbol":940,"symbol":940,"bid":411,"ask":941,"last":942,"change":943,"changePercent":9,"volume":301,"openInterest":413,"open_interest":413,"iv":944,"implied_volatility":944,"delta":945,"gamma":946,"theta":947,"vega":948,"rho":949,"in_the_money":14},"ISRG  261009P00397500",6.4,2.71,-6.06,0.3437,-0.249338,0.02213,-0.592317,0.132395,-0.010896,{"strike":951,"call":952,"put":962,"callItm":40,"putItm":14,"isAtm":14},400,{"contract_symbol":953,"symbol":953,"bid":915,"ask":954,"last":413,"change":915,"changePercent":9,"volume":206,"openInterest":955,"open_interest":955,"iv":956,"implied_volatility":956,"delta":957,"gamma":958,"theta":959,"vega":960,"rho":961,"in_the_money":40},"ISRG  261009C00400000",14.2,106,0.4017,0.667184,0.021679,-0.792834,0.151606,0.027431,{"contract_symbol":963,"symbol":963,"bid":861,"ask":293,"last":964,"change":965,"changePercent":9,"volume":460,"openInterest":656,"open_interest":656,"iv":966,"implied_volatility":966,"delta":967,"gamma":968,"theta":969,"vega":970,"rho":971,"in_the_money":14},"ISRG  261009P00400000",3.1,-6.58,0.3359,-0.305235,0.025001,-0.639274,0.146192,-0.013352,{"strike":973,"call":974,"put":986,"callItm":40,"putItm":14,"isAtm":14},402.5,{"contract_symbol":975,"symbol":975,"bid":976,"ask":977,"last":978,"change":979,"changePercent":9,"volume":893,"openInterest":852,"open_interest":852,"iv":980,"implied_volatility":980,"delta":981,"gamma":982,"theta":983,"vega":984,"rho":985,"in_the_money":40},"ISRG  261009C00402500",4.8,9.2,7.92,5.17,0.3814,0.615534,0.024013,-0.79134,0.159423,0.025422,{"contract_symbol":987,"symbol":987,"bid":741,"ask":988,"last":989,"change":990,"changePercent":9,"volume":267,"openInterest":293,"open_interest":293,"iv":991,"implied_volatility":991,"delta":992,"gamma":993,"theta":994,"vega":995,"rho":996,"in_the_money":14},"ISRG  261009P00402500",8.5,4.55,-2.5,0.3464,-0.374615,0.026228,-0.713183,0.158155,-0.01643,{"strike":998,"call":999,"put":1012,"callItm":40,"putItm":14,"isAtm":40},405,{"contract_symbol":1000,"symbol":1000,"bid":1001,"ask":460,"last":1002,"change":1003,"changePercent":9,"volume":1004,"openInterest":1005,"open_interest":1005,"iv":1006,"implied_volatility":1006,"delta":1007,"gamma":1008,"theta":1009,"vega":1010,"rho":1011,"in_the_money":40},"ISRG  261009C00405000",3.6,7.25,4.97,42,47,0.3882,0.553203,0.024409,-0.8337,0.164963,0.02289,{"contract_symbol":1013,"symbol":1013,"bid":1014,"ask":1015,"last":1016,"change":1017,"changePercent":9,"volume":460,"openInterest":852,"open_interest":852,"iv":1018,"implied_volatility":1018,"delta":1019,"gamma":1020,"theta":1021,"vega":1022,"rho":1023,"in_the_money":14},"ISRG  261009P00405000",2.9,9.1,5.6,-7.22,0.3572,-0.44352,0.026498,-0.766158,0.164782,-0.01951,{"strike":1025,"call":1026,"put":1036,"callItm":14,"putItm":40,"isAtm":40},407.5,{"contract_symbol":1027,"symbol":1027,"bid":835,"ask":413,"last":1028,"change":1029,"changePercent":9,"volume":190,"openInterest":190,"open_interest":190,"iv":1030,"implied_volatility":1030,"delta":1031,"gamma":1032,"theta":1033,"vega":1034,"rho":1035,"in_the_money":14},"ISRG  261009C00407500",5.9,3.65,0.3897,0.491789,0.024533,-0.844099,0.16641,0.020393,{"contract_symbol":1037,"symbol":1037,"bid":1038,"ask":1039,"last":1040,"change":1041,"changePercent":9,"volume":261,"openInterest":305,"open_interest":305,"iv":1042,"implied_volatility":1042,"delta":1043,"gamma":1044,"theta":1045,"vega":1046,"rho":1047,"in_the_money":40},"ISRG  261009P00407500",2.5,10.4,6.23,-3.61,0.3553,-0.510477,0.026902,-0.769579,0.166387,-0.022499,{"strike":1049,"call":1050,"put":1062,"callItm":14,"putItm":40,"isAtm":14},410,{"contract_symbol":1051,"symbol":1051,"bid":1052,"ask":1016,"last":1053,"change":1054,"changePercent":9,"volume":1055,"openInterest":721,"open_interest":721,"iv":1056,"implied_volatility":1056,"delta":1057,"gamma":1058,"theta":1059,"vega":1060,"rho":1061,"in_the_money":14},"ISRG  261009C00410000",3.9,5.1,3.8,116,0.3826,0.429536,0.024599,-0.816077,0.163842,0.017859,{"contract_symbol":1063,"symbol":1063,"bid":1054,"ask":1064,"last":1065,"change":259,"changePercent":9,"volume":259,"openInterest":597,"open_interest":597,"iv":1018,"implied_volatility":1018,"delta":1066,"gamma":1067,"theta":1068,"vega":1069,"rho":1070,"in_the_money":40},"ISRG  261009P00410000",11.4,19.01,-0.576486,0.026277,-0.75963,0.163376,-0.025473,{"strike":1072,"call":1073,"put":1086,"callItm":14,"putItm":40,"isAtm":14},412.5,{"contract_symbol":1074,"symbol":1074,"bid":1075,"ask":1076,"last":1077,"change":1078,"changePercent":9,"volume":1079,"openInterest":194,"open_interest":194,"iv":1080,"implied_volatility":1080,"delta":1081,"gamma":1082,"theta":1083,"vega":1084,"rho":1085,"in_the_money":14},"ISRG  261009C00412500",1.2,5.5,4.01,3.06,36,0.3683,0.364329,0.024446,-0.751393,0.156725,0.015194,{"contract_symbol":1087,"symbol":1087,"bid":1088,"ask":1089,"last":1090,"change":259,"changePercent":9,"volume":259,"openInterest":178,"open_interest":178,"iv":1091,"implied_volatility":1091,"delta":1092,"gamma":1093,"theta":1094,"vega":1095,"rho":1096,"in_the_money":40},"ISRG  261009P00412500",5.4,13.2,10.75,0.3626,-0.637951,0.024779,-0.73805,0.1564,-0.028278,{"strike":1098,"call":1099,"put":1111,"callItm":14,"putItm":40,"isAtm":14},415,{"contract_symbol":1100,"symbol":1100,"bid":1101,"ask":1054,"last":1102,"change":1103,"changePercent":9,"volume":446,"openInterest":1104,"open_interest":1104,"iv":1105,"implied_volatility":1105,"delta":1106,"gamma":1107,"theta":1108,"vega":1109,"rho":1110,"in_the_money":14},"ISRG  261009C00415000",0.75,3.2,2.37,67,0.3653,0.30458,0.022965,-0.694559,0.14606,0.012727,{"contract_symbol":1112,"symbol":1112,"bid":1113,"ask":1114,"last":1115,"change":259,"changePercent":9,"volume":259,"openInterest":905,"open_interest":905,"iv":1116,"implied_volatility":1116,"delta":1117,"gamma":1118,"theta":1119,"vega":1120,"rho":1121,"in_the_money":40},"ISRG  261009P00415000",7.7,14.9,20.43,0.3453,-0.706469,0.023895,-0.64556,0.143622,-0.03136,{"strike":1123,"call":1124,"put":1134,"callItm":14,"putItm":40,"isAtm":14},417.5,{"contract_symbol":1125,"symbol":1125,"bid":411,"ask":1126,"last":741,"change":1127,"changePercent":9,"volume":194,"openInterest":293,"open_interest":293,"iv":1128,"implied_volatility":1128,"delta":1129,"gamma":1130,"theta":1131,"vega":1132,"rho":1133,"in_the_money":14},"ISRG  261009C00417500",6.2,0.84,0.3711,0.254444,0.020715,-0.646469,0.133819,0.010643,{"contract_symbol":1135,"symbol":1135,"bid":1136,"ask":1137,"last":1138,"change":259,"changePercent":9,"volume":259,"openInterest":476,"open_interest":476,"iv":1139,"implied_volatility":1139,"delta":1140,"gamma":1141,"theta":1142,"vega":1143,"rho":1144,"in_the_money":40},"ISRG  261009P00417500",8.9,16.7,13.4,0.3369,-0.767738,0.021723,-0.558523,0.127387,-0.034169,{"strike":1146,"call":1147,"put":1158,"callItm":14,"putItm":40,"isAtm":14},420,{"contract_symbol":1148,"symbol":1148,"bid":261,"ask":1149,"last":267,"change":741,"changePercent":9,"volume":1150,"openInterest":1151,"open_interest":1151,"iv":1152,"implied_volatility":1152,"delta":1153,"gamma":1154,"theta":1155,"vega":1156,"rho":1157,"in_the_money":14},"ISRG  261009C00420000",2.65,98,171,0.3778,0.211212,0.018344,-0.593397,0.120649,0.008842,{"contract_symbol":1159,"symbol":1159,"bid":1160,"ask":904,"last":1161,"change":259,"changePercent":9,"volume":259,"openInterest":190,"open_interest":190,"iv":1162,"implied_volatility":1162,"delta":1163,"gamma":1164,"theta":1165,"vega":1166,"rho":1167,"in_the_money":40},"ISRG  261009P00420000",10.5,14.7,0.312,-0.836233,0.01898,-0.41853,0.103064,-0.03728,{"strike":1169,"call":1170,"put":1178,"callItm":14,"putItm":40,"isAtm":14},422.5,{"contract_symbol":1171,"symbol":1171,"bid":259,"ask":654,"last":741,"change":9,"changePercent":9,"volume":305,"openInterest":259,"open_interest":259,"iv":1172,"implied_volatility":1172,"delta":1173,"gamma":1174,"theta":1175,"vega":1176,"rho":1177,"in_the_money":14},"ISRG  261009C00422500",0.3791,0.170544,0.016031,-0.522105,0.105794,0.007148,{"contract_symbol":1179,"symbol":1179,"bid":765,"ask":1180,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1181,"implied_volatility":1181,"delta":1182,"gamma":1183,"theta":1184,"vega":1185,"rho":1186,"in_the_money":40},"ISRG  261009P00422500",20.7,0.2676,-0.913483,0.014123,-0.229154,0.065791,-0.040781,{"strike":1188,"call":1189,"put":1199,"callItm":14,"putItm":40,"isAtm":14},425,{"contract_symbol":1190,"symbol":1190,"bid":445,"ask":1075,"last":1191,"change":122,"changePercent":9,"volume":1079,"openInterest":1192,"open_interest":1192,"iv":1193,"implied_volatility":1193,"delta":1194,"gamma":1195,"theta":1196,"vega":1197,"rho":1198,"in_the_money":14},"ISRG  261009C00425000",1.15,125,0.3765,0.133151,0.01369,-0.439806,0.089731,0.005588,{"contract_symbol":1200,"symbol":1200,"bid":852,"ask":1201,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1202,"implied_volatility":1202,"delta":1203,"gamma":1204,"theta":1205,"vega":1206,"rho":1207,"in_the_money":40},"ISRG  261009P00425000",22.9,0.2376,-0.962456,0.008255,-0.105609,0.034144,-0.043105,{"strike":1209,"call":1210,"put":1218,"callItm":14,"putItm":40,"isAtm":14},427.5,{"contract_symbol":1211,"symbol":1211,"bid":259,"ask":265,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1212,"implied_volatility":1212,"delta":1213,"gamma":1214,"theta":1215,"vega":1216,"rho":1217,"in_the_money":14},"ISRG  261009C00427500",0.3682,0.097995,0.011257,-0.345755,0.072144,0.004119,{"contract_symbol":1219,"symbol":1219,"bid":1220,"ask":1221,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1222,"implied_volatility":1222,"delta":1223,"gamma":1224,"theta":1225,"vega":1226,"rho":1227,"in_the_money":40},"ISRG  261009P00427500",17.8,25.1,0.2443,-0.975262,0.005683,-0.076867,0.024169,-0.04391,{"strike":1229,"call":1230,"put":1240,"callItm":14,"putItm":40,"isAtm":14},430,{"contract_symbol":1231,"symbol":1231,"bid":554,"ask":697,"last":445,"change":180,"changePercent":9,"volume":1232,"openInterest":1233,"open_interest":1233,"iv":1234,"implied_volatility":1234,"delta":1235,"gamma":1236,"theta":1237,"vega":1238,"rho":1239,"in_the_money":14},"ISRG  261009C00430000",53,132,0.3737,0.076986,0.009262,-0.293048,0.060246,0.003238,{"contract_symbol":1241,"symbol":1241,"bid":1242,"ask":1243,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1244,"implied_volatility":1244,"delta":1245,"gamma":1246,"theta":1247,"vega":1248,"rho":1249,"in_the_money":40},"ISRG  261009P00430000",19.9,27.3,0.2977,-0.963918,0.006378,-0.128087,0.033055,-0.0437,{"strike":1251,"call":1252,"put":1261,"callItm":14,"putItm":40,"isAtm":14},432.5,{"contract_symbol":1253,"symbol":1253,"bid":259,"ask":267,"last":677,"change":1254,"changePercent":9,"volume":261,"openInterest":305,"open_interest":305,"iv":1255,"implied_volatility":1255,"delta":1256,"gamma":1257,"theta":1258,"vega":1259,"rho":1260,"in_the_money":14},"ISRG  261009C00432500",-4.2,0.385,0.063078,0.007712,-0.258992,0.05168,0.002653,{"contract_symbol":1262,"symbol":1262,"bid":1263,"ask":1264,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1265,"implied_volatility":1265,"delta":1266,"gamma":1267,"theta":1268,"vega":1269,"rho":1270,"in_the_money":40},"ISRG  261009P00432500",23.8,29.7,0.3158,-0.969398,0.005249,-0.118648,0.028861,-0.044196,{"strike":1272,"call":1273,"put":1283,"callItm":14,"putItm":40,"isAtm":14},435,{"contract_symbol":1274,"symbol":1274,"bid":259,"ask":61,"last":1275,"change":1276,"changePercent":9,"volume":206,"openInterest":919,"open_interest":919,"iv":1277,"implied_volatility":1277,"delta":1278,"gamma":1279,"theta":1280,"vega":1281,"rho":1282,"in_the_money":14},"ISRG  261009C00435000",0.27,-0.72,0.3916,0.049833,0.006296,-0.218759,0.042915,0.002097,{"contract_symbol":1284,"symbol":1284,"bid":1285,"ask":1286,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1287,"implied_volatility":1287,"delta":1288,"gamma":1289,"theta":1290,"vega":1291,"rho":1292,"in_the_money":40},"ISRG  261009P00435000",24.9,32.1,0.2867,-0.988139,0.002585,-0.048143,0.0129,-0.045245,{"strike":1294,"call":1295,"put":1304,"callItm":14,"putItm":40,"isAtm":14},437.5,{"contract_symbol":1296,"symbol":1296,"bid":259,"ask":1297,"last":1298,"change":9,"changePercent":9,"volume":597,"openInterest":259,"open_interest":259,"iv":1277,"implied_volatility":1277,"delta":1299,"gamma":1300,"theta":1301,"vega":1302,"rho":1303,"in_the_money":14},"ISRG  261009C00437500",4.4,0.38,0.036793,0.004927,-0.1712,0.033585,0.001549,{"contract_symbol":1305,"symbol":1305,"bid":1306,"ask":1307,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1287,"implied_volatility":1287,"delta":1308,"gamma":1309,"theta":1310,"vega":1311,"rho":1312,"in_the_money":40},"ISRG  261009P00437500",29,35,-0.992986,0.001632,-0.030398,0.008145,-0.045713,{"strike":1314,"call":1315,"put":1324,"callItm":14,"putItm":40,"isAtm":14},440,{"contract_symbol":1316,"symbol":1316,"bid":259,"ask":180,"last":54,"change":1317,"changePercent":9,"volume":1079,"openInterest":1232,"open_interest":1232,"iv":1318,"implied_volatility":1318,"delta":1319,"gamma":1320,"theta":1321,"vega":1322,"rho":1323,"in_the_money":14},"ISRG  261009C00440000",-0.22,0.3911,0.026593,0.003771,-0.130722,0.025679,0.001121,{"contract_symbol":1325,"symbol":1325,"bid":1326,"ask":1327,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1287,"implied_volatility":1287,"delta":1328,"gamma":1329,"theta":1330,"vega":1331,"rho":1332,"in_the_money":40},"ISRG  261009P00440000",29.4,37.4,-0.995979,0.000995,-0.018532,0.004966,-0.046102,{"strike":1334,"call":1335,"put":1343,"callItm":14,"putItm":40,"isAtm":14},442.5,{"contract_symbol":1336,"symbol":1336,"bid":259,"ask":61,"last":532,"change":1337,"changePercent":9,"volume":267,"openInterest":656,"open_interest":656,"iv":1318,"implied_volatility":1318,"delta":1338,"gamma":1339,"theta":1340,"vega":1341,"rho":1342,"in_the_money":14},"ISRG  261009C00442500",-1.19,0.019009,0.002842,-0.098494,0.019348,0.000802,{"contract_symbol":1344,"symbol":1344,"bid":1345,"ask":1346,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1347,"implied_volatility":1347,"delta":1348,"gamma":1349,"theta":1350,"vega":1351,"rho":1352,"in_the_money":40},"ISRG  261009P00442500",33.2,39.9,0.3321,-0.99286,0.001431,-0.035761,0.008274,-0.046238,{"strike":1354,"call":1355,"put":1363,"callItm":14,"putItm":40,"isAtm":14},445,{"contract_symbol":1356,"symbol":1356,"bid":259,"ask":61,"last":122,"change":1357,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1318,"implied_volatility":1318,"delta":1358,"gamma":1359,"theta":1360,"vega":1361,"rho":1362,"in_the_money":14},"ISRG  261009C00445000",-0.82,0.013376,0.002103,-0.072874,0.014315,0.000564,{"contract_symbol":1364,"symbol":1364,"bid":1365,"ask":1366,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1347,"implied_volatility":1347,"delta":1367,"gamma":1368,"theta":1369,"vega":1370,"rho":1371,"in_the_money":40},"ISRG  261009P00445000",35.4,42.4,-0.995546,0.000941,-0.02352,0.005442,-0.046615,{"strike":1373,"call":1374,"put":1381,"callItm":14,"putItm":40,"isAtm":14},447.5,{"contract_symbol":1375,"symbol":1375,"bid":259,"ask":1297,"last":554,"change":259,"changePercent":9,"volume":259,"openInterest":261,"open_interest":261,"iv":1277,"implied_volatility":1277,"delta":1376,"gamma":1377,"theta":1378,"vega":1379,"rho":1380,"in_the_money":14},"ISRG  261009C00447500",0.009338,0.001536,-0.053388,0.010473,0.000394,{"contract_symbol":1382,"symbol":1382,"bid":1383,"ask":1384,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1347,"implied_volatility":1347,"delta":1385,"gamma":1386,"theta":1387,"vega":1388,"rho":1389,"in_the_money":40},"ISRG  261009P00447500",36.9,45,-0.997283,0.000604,-0.01509,0.003491,-0.046951,{"strike":1391,"call":1392,"put":1401,"callItm":14,"putItm":40,"isAtm":14},450,{"contract_symbol":1393,"symbol":1393,"bid":259,"ask":1394,"last":1395,"change":259,"changePercent":9,"volume":259,"openInterest":918,"open_interest":918,"iv":1318,"implied_volatility":1318,"delta":1396,"gamma":1397,"theta":1398,"vega":1399,"rho":1400,"in_the_money":14},"ISRG  261009C00450000",1.8,0.94,0.006321,0.001091,-0.037822,0.00743,0.000267,{"contract_symbol":1402,"symbol":1402,"bid":1403,"ask":1404,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1287,"implied_volatility":1287,"delta":1405,"gamma":1406,"theta":1407,"vega":1408,"rho":1409,"in_the_money":40},"ISRG  261009P00450000",39.4,47.4,-0.999681,0.000098,-0.001825,0.000489,-0.047311,{"strike":1411,"call":1412,"put":1419,"callItm":14,"putItm":40,"isAtm":14},452.5,{"contract_symbol":1413,"symbol":1413,"bid":259,"ask":1297,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1318,"implied_volatility":1318,"delta":1414,"gamma":1415,"theta":1416,"vega":1417,"rho":1418,"in_the_money":14},"ISRG  261009C00452500",0.004247,0.000766,-0.026547,0.005215,0.000179,{"contract_symbol":1420,"symbol":1420,"bid":1421,"ask":1422,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1287,"implied_volatility":1287,"delta":1423,"gamma":1424,"theta":1425,"vega":1426,"rho":1427,"in_the_money":40},"ISRG  261009P00452500",41.9,49.7,-0.999843,0.000051,-0.000942,0.000252,-0.047581,{"strike":1429,"call":1430,"put":1438,"callItm":14,"putItm":40,"isAtm":14},455,{"contract_symbol":1431,"symbol":1431,"bid":259,"ask":1432,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1277,"implied_volatility":1277,"delta":1433,"gamma":1434,"theta":1435,"vega":1436,"rho":1437,"in_the_money":14},"ISRG  261009C00455000",1.75,0.002839,0.000533,-0.018514,0.003632,0.00012,{"contract_symbol":1439,"symbol":1439,"bid":1440,"ask":1441,"last":1442,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1287,"implied_volatility":1287,"delta":1443,"gamma":1444,"theta":1445,"vega":1446,"rho":1447,"in_the_money":40},"ISRG  261009P00455000",44.4,52.3,81.8,-0.999925,0.000025,-0.000471,0.000126,-0.047847,{"strike":1449,"call":1450,"put":1457,"callItm":14,"putItm":40,"isAtm":14},457.5,{"contract_symbol":1451,"symbol":1451,"bid":259,"ask":265,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1277,"implied_volatility":1277,"delta":1452,"gamma":1453,"theta":1454,"vega":1455,"rho":1456,"in_the_money":14},"ISRG  261009C00457500",0.001852,0.000362,-0.012576,0.002467,0.000078,{"contract_symbol":1458,"symbol":1458,"bid":1459,"ask":1460,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1347,"implied_volatility":1347,"delta":1461,"gamma":1462,"theta":1463,"vega":1464,"rho":1465,"in_the_money":40},"ISRG  261009P00457500",46.8,54.7,-0.999697,0.000081,-0.002012,0.000466,-0.048105,{"strike":1467,"call":1468,"put":1476,"callItm":14,"putItm":40,"isAtm":14},460,{"contract_symbol":1469,"symbol":1469,"bid":259,"ask":532,"last":532,"change":259,"changePercent":9,"volume":259,"openInterest":1470,"open_interest":1470,"iv":1277,"implied_volatility":1277,"delta":1471,"gamma":1472,"theta":1473,"vega":1474,"rho":1475,"in_the_money":14},"ISRG  261009C00460000",157,0.001191,0.000242,-0.008404,0.001649,0.00005,{"contract_symbol":1477,"symbol":1477,"bid":1478,"ask":1479,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1347,"implied_volatility":1347,"delta":1480,"gamma":1481,"theta":1482,"vega":1483,"rho":1484,"in_the_money":40},"ISRG  261009P00460000",49.3,57.1,-0.999834,0.000046,-0.001148,0.000266,-0.048374,{"strike":1486,"call":1487,"put":1494,"callItm":14,"putItm":40,"isAtm":14},462.5,{"contract_symbol":1488,"symbol":1488,"bid":259,"ask":265,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1318,"implied_volatility":1318,"delta":1489,"gamma":1490,"theta":1491,"vega":1492,"rho":1493,"in_the_money":14},"ISRG  261009C00462500",0.000745,0.000157,-0.005453,0.001071,0.000032,{"contract_symbol":1495,"symbol":1495,"bid":1496,"ask":1497,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1287,"implied_volatility":1287,"delta":1498,"gamma":1499,"theta":1500,"vega":1501,"rho":1502,"in_the_money":40},"ISRG  261009P00462500",51.8,59.8,-0.999993,0.000003,-0.000049,0.000013,-0.048639,{"strike":1504,"call":1505,"put":1512,"callItm":14,"putItm":40,"isAtm":14},465,{"contract_symbol":1506,"symbol":1506,"bid":259,"ask":677,"last":677,"change":259,"changePercent":9,"volume":259,"openInterest":597,"open_interest":597,"iv":1277,"implied_volatility":1277,"delta":1507,"gamma":1508,"theta":1509,"vega":1510,"rho":1511,"in_the_money":14},"ISRG  261009C00465000",0.000471,0.000103,-0.003578,0.000702,0.00002,{"contract_symbol":1513,"symbol":1513,"bid":1514,"ask":1515,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1347,"implied_volatility":1347,"delta":1516,"gamma":1517,"theta":490,"vega":1462,"rho":1518,"in_the_money":40},"ISRG  261009P00465000",54.3,62.3,-0.999953,0.000014,-0.048905,{"strike":1520,"call":1521,"put":1528,"callItm":14,"putItm":40,"isAtm":14},470,{"contract_symbol":1522,"symbol":1522,"bid":259,"ask":1523,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1277,"implied_volatility":1277,"delta":1524,"gamma":1525,"theta":1526,"vega":1527,"rho":489,"in_the_money":14},"ISRG  261009C00470000",2.15,0.000176,0.000041,-0.001431,0.000281,{"contract_symbol":1529,"symbol":1529,"bid":1530,"ask":1531,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1287,"implied_volatility":1287,"delta":1532,"gamma":259,"theta":1533,"vega":441,"rho":1534,"in_the_money":40},"ISRG  261009P00470000",59.3,67.2,-1,-0.000004,-0.049428,{"strike":1536,"call":1537,"put":1543,"callItm":14,"putItm":40,"isAtm":14},475,{"contract_symbol":1538,"symbol":1538,"bid":259,"ask":265,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1318,"implied_volatility":1318,"delta":1539,"gamma":1540,"theta":1541,"vega":1542,"rho":1499,"in_the_money":14},"ISRG  261009C00475000",0.000061,0.000015,-0.000529,0.000104,{"contract_symbol":1544,"symbol":1544,"bid":1545,"ask":1546,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1347,"implied_volatility":1347,"delta":1547,"gamma":441,"theta":1548,"vega":1549,"rho":1550,"in_the_money":40},"ISRG  261009P00475000",64.3,72.2,-0.999997,-0.000025,0.000006,-0.049959,{"strike":1552,"call":1553,"put":1558,"callItm":14,"putItm":40,"isAtm":14},480,{"contract_symbol":1554,"symbol":1554,"bid":259,"ask":265,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1277,"implied_volatility":1277,"delta":1555,"gamma":1549,"theta":1556,"vega":1557,"rho":441,"in_the_money":14},"ISRG  261009C00480000",0.000021,-0.000192,0.000038,{"contract_symbol":1559,"symbol":1559,"bid":1560,"ask":1561,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1287,"implied_volatility":1287,"delta":1532,"gamma":259,"theta":259,"vega":259,"rho":1562,"in_the_money":40},"ISRG  261009P00480000",69.3,77.2,-0.050479,{"strike":1564,"call":1565,"put":1570,"callItm":14,"putItm":40,"isAtm":14},485,{"contract_symbol":1566,"symbol":1566,"bid":259,"ask":265,"last":1567,"change":259,"changePercent":9,"volume":259,"openInterest":261,"open_interest":261,"iv":1318,"implied_volatility":1318,"delta":1549,"gamma":478,"theta":1568,"vega":1569,"rho":259,"in_the_money":14},"ISRG  261009C00485000",0.37,-0.000063,0.000012,{"contract_symbol":1571,"symbol":1571,"bid":1572,"ask":1573,"last":1574,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1287,"implied_volatility":1287,"delta":1532,"gamma":259,"theta":259,"vega":259,"rho":1575,"in_the_money":40},"ISRG  261009P00485000",74.3,82.2,93.26,-0.051005,{"strike":1577,"call":1578,"put":1581,"callItm":14,"putItm":40,"isAtm":14},490,{"contract_symbol":1579,"symbol":1579,"bid":259,"ask":265,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1277,"implied_volatility":1277,"delta":478,"gamma":441,"theta":1580,"vega":456,"rho":259,"in_the_money":14},"ISRG  261009C00490000",-0.00002,{"contract_symbol":1582,"symbol":1582,"bid":1583,"ask":1584,"last":1585,"change":1586,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1347,"implied_volatility":1347,"delta":1532,"gamma":259,"theta":259,"vega":259,"rho":1587,"in_the_money":40},"ISRG  261009P00490000",81.6,87.3,84,-14.23,-0.051536,{"strike":1589,"call":1590,"put":1593,"callItm":14,"putItm":40,"isAtm":14},495,{"contract_symbol":1591,"symbol":1591,"bid":259,"ask":554,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1277,"implied_volatility":1277,"delta":441,"gamma":259,"theta":1592,"vega":441,"rho":259,"in_the_money":14},"ISRG  261009C00495000",-0.000006,{"contract_symbol":1594,"symbol":1594,"bid":1595,"ask":1596,"last":1597,"change":9,"changePercent":9,"volume":261,"openInterest":259,"open_interest":259,"iv":1287,"implied_volatility":1287,"delta":1532,"gamma":259,"theta":259,"vega":259,"rho":1598,"in_the_money":40},"ISRG  261009P00495000",84.3,92.2,89.03,-0.052057,{"strike":1600,"call":1601,"put":1604,"callItm":14,"putItm":40,"isAtm":14},500,{"contract_symbol":1602,"symbol":1602,"bid":259,"ask":1603,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1277,"implied_volatility":1277,"delta":259,"gamma":259,"theta":447,"vega":259,"rho":259,"in_the_money":14},"ISRG  261009C00500000",2.05,{"contract_symbol":1605,"symbol":1605,"bid":1606,"ask":1607,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1287,"implied_volatility":1287,"delta":1532,"gamma":259,"theta":259,"vega":259,"rho":1608,"in_the_money":40},"ISRG  261009P00500000",89.3,97.3,-0.052583,{"strike":1610,"call":1611,"put":1613,"callItm":14,"putItm":40,"isAtm":14},505,{"contract_symbol":1612,"symbol":1612,"bid":259,"ask":1603,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1277,"implied_volatility":1277,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"ISRG  261009C00505000",{"contract_symbol":1614,"symbol":1614,"bid":1615,"ask":1616,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1287,"implied_volatility":1287,"delta":1532,"gamma":259,"theta":259,"vega":259,"rho":1617,"in_the_money":40},"ISRG  261009P00505000",94.3,102.2,-0.053109,{"strike":1619,"call":1620,"put":1622,"callItm":14,"putItm":40,"isAtm":14},510,{"contract_symbol":1621,"symbol":1621,"bid":259,"ask":265,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1318,"implied_volatility":1318,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"ISRG  261009C00510000",{"contract_symbol":1623,"symbol":1623,"bid":1624,"ask":1625,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1287,"implied_volatility":1287,"delta":1532,"gamma":259,"theta":259,"vega":259,"rho":1626,"in_the_money":40},"ISRG  261009P00510000",99.8,107.3,-0.053634,"2026-10-06T06:44:50.418039+00:00"]