[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-J":3,"homepage-market-summary":35,"stock-options-J":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"J","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},"Jacobs Solutions Inc.","NYSE",null,"HEAVY CONSTRUCTION OTHER THAN BLDG CONST - CONTRACTORS","Jacobs Solutions is a global provider of engineering, design, procurement, construction, and maintenance services as well as cyber engineering and security solutions. The firm serves industrial, commercial, and government clients in a wide variety of sectors, including water, transportation, healthcare, technology, and chemicals. Jacobs Solutions employs approximately 60,000 workers. The company generated $12 billion in revenue in fiscal 2025.","43,000","Dallas, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.0384,1.44,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},138.67,137.78,140.29,136.88,138.06,0.61,0.44,603641.009675,15560,139.0421,168.44,105.68,1046757.6877242111,52.6,11732,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":207,"updated_at":697,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.4,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},0,1677,0.22,[190,191,195,199,203],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",46,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-12-18",74,"261218",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-01-15",102,"270115",{"date":204,"label":204,"type":181,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-04-16",193,"270416",[208,223,232,241,253,263,273,283,300,318,339,360,380,403,425,449,472,496,521,543,564,584,601,618,632,646,660,673,686],{"strike":209,"call":210,"put":217,"callItm":44,"putItm":14,"isAtm":14},65,{"contract_symbol":211,"symbol":211,"bid":212,"ask":213,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":214,"implied_volatility":214,"delta":215,"gamma":186,"theta":186,"vega":186,"rho":216,"in_the_money":44},"J     261016C00065000",73.1,75.3,0.4099,1,0.019589,{"contract_symbol":218,"symbol":218,"bid":186,"ask":219,"last":220,"change":186,"changePercent":9,"volume":186,"openInterest":221,"open_interest":221,"iv":222,"implied_volatility":222,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"J     261016P00065000",2.15,0.1,3,0.3497,{"strike":224,"call":225,"put":230,"callItm":44,"putItm":14,"isAtm":14},70,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":214,"implied_volatility":214,"delta":215,"gamma":186,"theta":186,"vega":186,"rho":229,"in_the_money":44},"J     261016C00070000",68,70.4,0.021096,{"contract_symbol":231,"symbol":231,"bid":186,"ask":219,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":222,"implied_volatility":222,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"J     261016P00070000",{"strike":233,"call":234,"put":239,"callItm":44,"putItm":14,"isAtm":14},75,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":214,"implied_volatility":214,"delta":215,"gamma":186,"theta":186,"vega":186,"rho":238,"in_the_money":44},"J     261016C00075000",62.9,65.4,0.022602,{"contract_symbol":240,"symbol":240,"bid":186,"ask":219,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":222,"implied_volatility":222,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"J     261016P00075000",{"strike":242,"call":243,"put":249,"callItm":44,"putItm":14,"isAtm":14},80,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":247,"change":186,"changePercent":9,"volume":186,"openInterest":215,"open_interest":215,"iv":214,"implied_volatility":214,"delta":215,"gamma":186,"theta":186,"vega":186,"rho":248,"in_the_money":44},"J     261016C00080000",58.1,60.4,57.42,0.024109,{"contract_symbol":250,"symbol":250,"bid":186,"ask":219,"last":251,"change":186,"changePercent":9,"volume":186,"openInterest":252,"open_interest":252,"iv":222,"implied_volatility":222,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"J     261016P00080000",1.2,2,{"strike":254,"call":255,"put":260,"callItm":44,"putItm":14,"isAtm":14},85,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":214,"implied_volatility":214,"delta":215,"gamma":186,"theta":186,"vega":186,"rho":259,"in_the_money":44},"J     261016C00085000",53.1,55.4,0.025616,{"contract_symbol":261,"symbol":261,"bid":186,"ask":219,"last":26,"change":186,"changePercent":9,"volume":186,"openInterest":262,"open_interest":262,"iv":222,"implied_volatility":222,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"J     261016P00085000",10,{"strike":264,"call":265,"put":270,"callItm":44,"putItm":14,"isAtm":14},90,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":214,"implied_volatility":214,"delta":215,"gamma":186,"theta":186,"vega":186,"rho":269,"in_the_money":44},"J     261016C00090000",48.1,50.4,0.027123,{"contract_symbol":271,"symbol":271,"bid":186,"ask":219,"last":172,"change":186,"changePercent":9,"volume":186,"openInterest":272,"open_interest":272,"iv":222,"implied_volatility":222,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"J     261016P00090000",16,{"strike":274,"call":275,"put":280,"callItm":44,"putItm":14,"isAtm":14},95,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":214,"implied_volatility":214,"delta":215,"gamma":186,"theta":186,"vega":186,"rho":279,"in_the_money":44},"J     261016C00095000",43.2,45.4,0.02863,{"contract_symbol":281,"symbol":281,"bid":186,"ask":219,"last":188,"change":186,"changePercent":9,"volume":186,"openInterest":262,"open_interest":262,"iv":282,"implied_volatility":282,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"J     261016P00095000",0.3495,{"strike":284,"call":285,"put":296,"callItm":44,"putItm":14,"isAtm":14},100,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":289,"change":186,"changePercent":9,"volume":186,"openInterest":290,"open_interest":290,"iv":214,"implied_volatility":214,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":44},"J     261016C00100000",38.2,40.4,43.4,7,0.999998,0.000001,-0.000004,0.000002,0.030136,{"contract_symbol":297,"symbol":297,"bid":186,"ask":298,"last":299,"change":186,"changePercent":9,"volume":186,"openInterest":262,"open_interest":262,"iv":282,"implied_volatility":282,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"J     261016P00100000",1.8,0.45,{"strike":301,"call":302,"put":313,"callItm":44,"putItm":14,"isAtm":14},105,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":306,"change":186,"changePercent":9,"volume":186,"openInterest":307,"open_interest":307,"iv":214,"implied_volatility":214,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":44},"J     261016C00105000",33.1,35.4,21.5,14,0.99996,0.000017,-0.000075,0.00004,0.031642,{"contract_symbol":314,"symbol":314,"bid":186,"ask":315,"last":316,"change":186,"changePercent":9,"volume":186,"openInterest":262,"open_interest":262,"iv":222,"implied_volatility":222,"delta":317,"gamma":292,"theta":293,"vega":294,"rho":186,"in_the_money":14},"J     261016P00105000",1.75,0.02,-0.000002,{"strike":319,"call":320,"put":330,"callItm":44,"putItm":14,"isAtm":14},110,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":324,"change":186,"changePercent":9,"volume":186,"openInterest":221,"open_interest":221,"iv":214,"implied_volatility":214,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":44},"J     261016C00110000",28.1,30.4,37.85,0.9995,0.00018,-0.000797,0.000428,0.033129,{"contract_symbol":331,"symbol":331,"bid":186,"ask":219,"last":332,"change":186,"changePercent":9,"volume":186,"openInterest":333,"open_interest":333,"iv":222,"implied_volatility":222,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":14},"J     261016P00110000",0.08,12,-0.00006,0.000029,-0.000094,0.000059,-0.000003,{"strike":340,"call":341,"put":352,"callItm":44,"putItm":14,"isAtm":14},115,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":345,"change":186,"changePercent":9,"volume":186,"openInterest":346,"open_interest":346,"iv":214,"implied_volatility":214,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":44},"J     261016C00115000",23.1,25.4,25.1,25,0.99616,0.001157,-0.005119,0.002749,0.034493,{"contract_symbol":353,"symbol":353,"bid":186,"ask":219,"last":354,"change":186,"changePercent":9,"volume":186,"openInterest":262,"open_interest":262,"iv":222,"implied_volatility":222,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":14},"J     261016P00115000",0.65,-0.000924,0.000372,-0.001197,0.000753,-0.000039,{"strike":361,"call":362,"put":372,"callItm":44,"putItm":14,"isAtm":14},120,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":366,"change":186,"changePercent":9,"volume":186,"openInterest":274,"open_interest":274,"iv":214,"implied_volatility":214,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":44},"J     261016C00120000",17.9,20.4,29.72,0.980668,0.004767,-0.021085,0.011324,0.035334,{"contract_symbol":373,"symbol":373,"bid":186,"ask":315,"last":374,"change":186,"changePercent":9,"volume":186,"openInterest":333,"open_interest":333,"iv":222,"implied_volatility":222,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":14},"J     261016P00120000",0.17,-0.007919,0.002581,-0.008306,0.00523,-0.000338,{"strike":381,"call":382,"put":393,"callItm":44,"putItm":14,"isAtm":14},125,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":386,"change":186,"changePercent":9,"volume":186,"openInterest":387,"open_interest":387,"iv":214,"implied_volatility":214,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":44},"J     261016C00125000",12.9,15.5,12.58,26,0.932421,0.013243,-0.058571,0.031457,0.034756,{"contract_symbol":394,"symbol":394,"bid":186,"ask":395,"last":396,"change":186,"changePercent":9,"volume":186,"openInterest":397,"open_interest":397,"iv":222,"implied_volatility":222,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":14},"J     261016P00125000",0.5,0.05,9,-0.040919,0.010428,-0.033563,0.021131,-0.001753,{"strike":404,"call":405,"put":416,"callItm":44,"putItm":14,"isAtm":14},130,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":409,"change":186,"changePercent":9,"volume":186,"openInterest":346,"open_interest":346,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":44},"J     261016C00130000",8.6,10.9,10.51,0.3914,0.8375,0.026088,-0.105189,0.059168,0.032135,{"contract_symbol":417,"symbol":417,"bid":186,"ask":418,"last":395,"change":186,"changePercent":9,"volume":186,"openInterest":272,"open_interest":272,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":14},"J     261016P00130000",0.9,0.3046,-0.106115,0.024989,-0.061028,0.044109,-0.004549,{"strike":426,"call":427,"put":438,"callItm":44,"putItm":14,"isAtm":14},135,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":431,"change":186,"changePercent":9,"volume":186,"openInterest":264,"open_interest":264,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":44},"J     261016C00135000",4.5,6.8,4.68,0.3452,0.683512,0.042833,-0.134368,0.085688,0.026928,{"contract_symbol":439,"symbol":439,"bid":184,"ask":440,"last":441,"change":186,"changePercent":9,"volume":186,"openInterest":442,"open_interest":442,"iv":443,"implied_volatility":443,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":14},"J     261016P00135000",2.5,1.46,51,0.3125,-0.301011,0.046284,-0.119009,0.083827,-0.013026,{"strike":450,"call":451,"put":462,"callItm":14,"putItm":44,"isAtm":44},140,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":455,"change":186,"changePercent":9,"volume":186,"openInterest":193,"open_interest":193,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":14},"J     261016C00140000",1.55,3.2,2.2,0.254,0.422932,0.064015,-0.108748,0.09424,0.017119,{"contract_symbol":463,"symbol":463,"bid":455,"ask":464,"last":465,"change":186,"changePercent":9,"volume":186,"openInterest":442,"open_interest":442,"iv":466,"implied_volatility":466,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":44},"J     261016P00140000",3.7,3.34,0.246,-0.580089,0.065993,-0.105167,0.094095,-0.025176,{"strike":473,"call":474,"put":484,"callItm":14,"putItm":44,"isAtm":14},145,{"contract_symbol":475,"symbol":475,"bid":476,"ask":215,"last":126,"change":186,"changePercent":9,"volume":186,"openInterest":477,"open_interest":477,"iv":478,"implied_volatility":478,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":14},"J     261016C00145000",0.6,464,0.2635,0.170291,0.03994,-0.07299,0.060984,0.006946,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":488,"change":186,"changePercent":9,"volume":186,"openInterest":489,"open_interest":489,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":44},"J     261016P00145000",5.4,8,6.35,29,0.2722,-0.821446,0.039838,-0.077718,0.062848,-0.036423,{"strike":497,"call":498,"put":509,"callItm":14,"putItm":44,"isAtm":14},150,{"contract_symbol":499,"symbol":499,"bid":500,"ask":121,"last":501,"change":186,"changePercent":9,"volume":186,"openInterest":502,"open_interest":502,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":14},"J     261016C00150000",0.15,0.31,402,0.3118,0.077258,0.019288,-0.049372,0.034855,0.003152,{"contract_symbol":510,"symbol":510,"bid":511,"ask":512,"last":513,"change":186,"changePercent":9,"volume":186,"openInterest":514,"open_interest":514,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":44},"J     261016P00150000",9.9,12.5,13.2,48,0.2525,-0.96163,0.013706,-0.023,0.020054,-0.043629,{"strike":522,"call":523,"put":533,"callItm":14,"putItm":44,"isAtm":14},155,{"contract_symbol":524,"symbol":524,"bid":396,"ask":299,"last":525,"change":186,"changePercent":9,"volume":186,"openInterest":526,"open_interest":526,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":14},"J     261016C00155000",0.26,69,0.3908,0.054003,0.011656,-0.046852,0.026395,0.002194,{"contract_symbol":534,"symbol":534,"bid":535,"ask":536,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":44},"J     261016P00155000",14.7,17.3,0.1652,-0.999945,0.000056,-0.000041,0.000054,-0.046709,{"strike":544,"call":545,"put":554,"callItm":14,"putItm":44,"isAtm":14},160,{"contract_symbol":546,"symbol":546,"bid":186,"ask":252,"last":500,"change":186,"changePercent":9,"volume":186,"openInterest":547,"open_interest":547,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":14},"J     261016C00160000",63,0.4564,0.03868,0.007632,-0.041849,0.020186,0.001566,{"contract_symbol":555,"symbol":555,"bid":556,"ask":557,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":44},"J     261016P00160000",19.5,22.3,0.2064,-0.999965,0.00003,-0.000033,0.000036,-0.048217,{"strike":565,"call":566,"put":575,"callItm":14,"putItm":44,"isAtm":14},165,{"contract_symbol":567,"symbol":567,"bid":186,"ask":252,"last":568,"change":186,"changePercent":9,"volume":186,"openInterest":252,"open_interest":252,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":14},"J     261016C00165000",1.95,0.512,0.027981,0.00521,-0.035955,0.015458,0.001131,{"contract_symbol":576,"symbol":576,"bid":577,"ask":578,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":579,"implied_volatility":579,"delta":580,"gamma":309,"theta":581,"vega":582,"rho":583,"in_the_money":44},"J     261016P00165000",24.1,27.2,0.245,-0.999976,-0.000027,0.000025,-0.049724,{"strike":585,"call":586,"put":594,"callItm":14,"putItm":44,"isAtm":14},170,{"contract_symbol":587,"symbol":587,"bid":186,"ask":588,"last":215,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":569,"implied_volatility":569,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":14},"J     261016C00170000",2.05,0.012314,0.002591,-0.017885,0.007689,0.000499,{"contract_symbol":595,"symbol":595,"bid":596,"ask":597,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":579,"implied_volatility":579,"delta":598,"gamma":292,"theta":599,"vega":292,"rho":600,"in_the_money":44},"J     261016P00170000",29.7,32.2,-0.999999,-0.000001,-0.051232,{"strike":602,"call":603,"put":612,"callItm":14,"putItm":44,"isAtm":14},175,{"contract_symbol":604,"symbol":604,"bid":186,"ask":605,"last":476,"change":186,"changePercent":9,"volume":186,"openInterest":606,"open_interest":606,"iv":569,"implied_volatility":569,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":14},"J     261016C00175000",0.95,17,0.005037,0.001181,-0.00815,0.003504,0.000205,{"contract_symbol":613,"symbol":613,"bid":614,"ask":615,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":579,"implied_volatility":579,"delta":616,"gamma":186,"theta":186,"vega":186,"rho":617,"in_the_money":44},"J     261016P00175000",34.7,37.3,-1,-0.052739,{"strike":619,"call":620,"put":627,"callItm":14,"putItm":44,"isAtm":14},180,{"contract_symbol":621,"symbol":621,"bid":186,"ask":605,"last":121,"change":186,"changePercent":9,"volume":186,"openInterest":307,"open_interest":307,"iv":569,"implied_volatility":569,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":14},"J     261016C00180000",0.001925,0.000497,-0.003429,0.001474,0.000078,{"contract_symbol":628,"symbol":628,"bid":629,"ask":630,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":579,"implied_volatility":579,"delta":616,"gamma":186,"theta":186,"vega":186,"rho":631,"in_the_money":44},"J     261016P00180000",39.7,42.2,-0.054246,{"strike":633,"call":634,"put":641,"callItm":14,"putItm":44,"isAtm":14},185,{"contract_symbol":635,"symbol":635,"bid":186,"ask":219,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":569,"implied_volatility":569,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":14},"J     261016C00185000",0.000691,0.000194,-0.001342,0.000577,0.000028,{"contract_symbol":642,"symbol":642,"bid":643,"ask":644,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":579,"implied_volatility":579,"delta":616,"gamma":186,"theta":186,"vega":186,"rho":645,"in_the_money":44},"J     261016P00185000",44.7,47.3,-0.055753,{"strike":647,"call":648,"put":655,"callItm":14,"putItm":44,"isAtm":14},190,{"contract_symbol":649,"symbol":649,"bid":186,"ask":605,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":569,"implied_volatility":569,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":14},"J     261016C00190000",0.000234,0.000071,-0.000491,0.000211,0.00001,{"contract_symbol":656,"symbol":656,"bid":657,"ask":658,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":579,"implied_volatility":579,"delta":616,"gamma":186,"theta":186,"vega":186,"rho":659,"in_the_money":44},"J     261016P00190000",49.7,52.2,-0.057259,{"strike":661,"call":662,"put":668,"callItm":14,"putItm":44,"isAtm":14},195,{"contract_symbol":663,"symbol":663,"bid":186,"ask":219,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":569,"implied_volatility":569,"delta":664,"gamma":582,"theta":665,"vega":666,"rho":667,"in_the_money":14},"J     261016C00195000",0.000075,-0.000169,0.000073,0.000003,{"contract_symbol":669,"symbol":669,"bid":670,"ask":671,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":579,"implied_volatility":579,"delta":616,"gamma":186,"theta":186,"vega":186,"rho":672,"in_the_money":44},"J     261016P00195000",54.7,57.2,-0.058766,{"strike":674,"call":675,"put":681,"callItm":14,"putItm":44,"isAtm":14},200,{"contract_symbol":676,"symbol":676,"bid":186,"ask":219,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":569,"implied_volatility":569,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":292,"in_the_money":14},"J     261016C00200000",0.000023,0.000008,-0.000055,0.000024,{"contract_symbol":682,"symbol":682,"bid":683,"ask":684,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":579,"implied_volatility":579,"delta":616,"gamma":186,"theta":186,"vega":186,"rho":685,"in_the_money":44},"J     261016P00200000",59.7,62.2,-0.060273,{"strike":687,"call":688,"put":692,"callItm":14,"putItm":44,"isAtm":14},210,{"contract_symbol":689,"symbol":689,"bid":186,"ask":219,"last":396,"change":186,"changePercent":9,"volume":186,"openInterest":690,"open_interest":690,"iv":569,"implied_volatility":569,"delta":294,"gamma":292,"theta":691,"vega":294,"rho":186,"in_the_money":14},"J     261016C00210000",15,-0.000005,{"contract_symbol":693,"symbol":693,"bid":694,"ask":695,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":579,"implied_volatility":579,"delta":616,"gamma":186,"theta":186,"vega":186,"rho":696,"in_the_money":44},"J     261016P00210000",69.7,72.3,-0.063287,"2026-10-06T07:31:39.561609+00:00"]