[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JPM":3,"homepage-market-summary":27,"stock-options-JPM":169},{"ticker":4,"date":5,"profile":6,"quote":11},"JPM","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"JPMorgan Chase & Co.","NYSE",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},333.18,328.75,333.58,325.87,330.83,2.35,0.71,8034292.558919,184520,330.7873,366.5,3.20833,12860591.577231219,90.8,10771,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"status":170,"has_options":36,"symbol":4,"underlying_price":12,"selected_expiration":171,"days_to_expiration":174,"iv_index":176,"expiration_iv":176,"kpis":177,"expirations":180,"strikes":247,"updated_at":1384,"task_id":9},"SUCCESS",{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},"2026-10-02","Weekly",1,"261002",0.8,{"total_volume":178,"total_open_interest":179,"put_call_ratio":176,"implied_volatility":176},0,32699,[181,182,186,191,195,199,203,207,211,215,219,223,227,231,235,239,243],{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},{"date":183,"label":183,"type":173,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-10-09",8,"261009",{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",15,"261016",{"date":192,"label":192,"type":173,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",22,"261023",{"date":196,"label":196,"type":173,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",29,"261030",{"date":200,"label":200,"type":173,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",36,"261106",{"date":204,"label":204,"type":173,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",43,"261113",{"date":208,"label":208,"type":188,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",50,"261120",{"date":212,"label":212,"type":188,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-12-18",78,"261218",{"date":216,"label":216,"type":188,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-01-15",106,"270115",{"date":220,"label":220,"type":188,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-03-19",169,"270319",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-06-17",259,"270617",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-09-17",351,"270917",{"date":232,"label":232,"type":188,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-12-17",442,"271217",{"date":236,"label":236,"type":188,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2028-01-21",477,"280121",{"date":240,"label":240,"type":188,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2028-12-15",806,"281215",{"date":244,"label":244,"type":188,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2029-01-19",841,"290119",[248,262,274,286,299,311,325,336,349,361,373,384,397,408,421,433,445,456,467,480,495,512,526,546,567,590,612,635,657,679,701,724,749,774,798,824,850,876,901,925,948,971,992,1015,1037,1059,1081,1103,1123,1142,1159,1176,1192,1207,1223,1238,1250,1267,1280,1294,1305,1316,1328,1340,1352,1363,1374],{"strike":249,"call":250,"put":256,"callItm":36,"putItm":85,"isAtm":85},185,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":254,"implied_volatility":254,"delta":174,"gamma":178,"theta":178,"vega":178,"rho":255,"in_the_money":36},"JPM   261002C00185000",146.25,150.25,1.0991,0.002503,{"contract_symbol":257,"symbol":257,"bid":178,"ask":258,"last":258,"change":178,"changePercent":9,"volume":178,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":178,"gamma":178,"theta":261,"vega":178,"rho":178,"in_the_money":85},"JPM   261002P00185000",0.01,73,0.9453,-0.001778,{"strike":263,"call":264,"put":270,"callItm":36,"putItm":85,"isAtm":85},190,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":268,"implied_volatility":268,"delta":174,"gamma":178,"theta":178,"vega":178,"rho":269,"in_the_money":36},"JPM   261002C00190000",141.4,145.35,0.6848,0.002573,{"contract_symbol":271,"symbol":271,"bid":178,"ask":258,"last":258,"change":178,"changePercent":9,"volume":178,"openInterest":272,"open_interest":272,"iv":260,"implied_volatility":260,"delta":178,"gamma":178,"theta":273,"vega":178,"rho":178,"in_the_money":85},"JPM   261002P00190000",45,-0.00183,{"strike":275,"call":276,"put":282,"callItm":36,"putItm":85,"isAtm":85},195,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":254,"implied_volatility":254,"delta":174,"gamma":178,"theta":280,"vega":178,"rho":281,"in_the_money":36},"JPM   261002C00195000",136.25,140.5,-0.000013,0.002639,{"contract_symbol":283,"symbol":283,"bid":178,"ask":258,"last":50,"change":178,"changePercent":9,"volume":178,"openInterest":284,"open_interest":284,"iv":260,"implied_volatility":260,"delta":178,"gamma":178,"theta":285,"vega":178,"rho":178,"in_the_money":85},"JPM   261002P00195000",2,-0.001888,{"strike":287,"call":288,"put":294,"callItm":36,"putItm":85,"isAtm":85},200,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":254,"implied_volatility":254,"delta":174,"gamma":178,"theta":292,"vega":178,"rho":293,"in_the_money":36},"JPM   261002C00200000",131.25,135.35,-0.000025,0.002706,{"contract_symbol":295,"symbol":295,"bid":178,"ask":296,"last":163,"change":178,"changePercent":9,"volume":178,"openInterest":297,"open_interest":297,"iv":260,"implied_volatility":260,"delta":178,"gamma":178,"theta":298,"vega":178,"rho":178,"in_the_money":85},"JPM   261002P00200000",2.13,25,-0.001948,{"strike":300,"call":301,"put":307,"callItm":36,"putItm":85,"isAtm":85},205,{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":268,"implied_volatility":268,"delta":174,"gamma":178,"theta":305,"vega":178,"rho":306,"in_the_money":36},"JPM   261002C00205000",126.25,130.35,-0.000029,0.002776,{"contract_symbol":308,"symbol":308,"bid":178,"ask":258,"last":309,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":260,"implied_volatility":260,"delta":178,"gamma":178,"theta":310,"vega":178,"rho":178,"in_the_money":85},"JPM   261002P00205000",0.79,-0.002012,{"strike":312,"call":313,"put":320,"callItm":36,"putItm":85,"isAtm":85},210,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":317,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":254,"implied_volatility":254,"delta":174,"gamma":178,"theta":318,"vega":178,"rho":319,"in_the_money":36},"JPM   261002C00210000",121.25,125.4,132.17,-0.000058,0.002842,{"contract_symbol":321,"symbol":321,"bid":178,"ask":322,"last":323,"change":178,"changePercent":9,"volume":178,"openInterest":284,"open_interest":284,"iv":260,"implied_volatility":260,"delta":178,"gamma":178,"theta":324,"vega":178,"rho":178,"in_the_money":85},"JPM   261002P00210000",0.13,0.84,-0.002078,{"strike":326,"call":327,"put":333,"callItm":36,"putItm":85,"isAtm":85},215,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":268,"implied_volatility":268,"delta":174,"gamma":178,"theta":331,"vega":178,"rho":332,"in_the_money":36},"JPM   261002C00215000",116.45,120.35,-0.000063,0.002911,{"contract_symbol":334,"symbol":334,"bid":178,"ask":296,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":260,"implied_volatility":260,"delta":178,"gamma":178,"theta":335,"vega":178,"rho":178,"in_the_money":85},"JPM   261002P00215000",-0.002147,{"strike":337,"call":338,"put":344,"callItm":36,"putItm":85,"isAtm":85},220,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":254,"implied_volatility":254,"delta":174,"gamma":178,"theta":342,"vega":178,"rho":343,"in_the_money":36},"JPM   261002C00220000",111.25,115.45,-0.000102,0.002977,{"contract_symbol":345,"symbol":345,"bid":178,"ask":258,"last":98,"change":178,"changePercent":9,"volume":178,"openInterest":346,"open_interest":346,"iv":347,"implied_volatility":347,"delta":178,"gamma":178,"theta":348,"vega":178,"rho":178,"in_the_money":85},"JPM   261002P00220000",84,0.9224,-0.002217,{"strike":350,"call":351,"put":357,"callItm":36,"putItm":85,"isAtm":85},225,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":254,"implied_volatility":254,"delta":174,"gamma":178,"theta":355,"vega":178,"rho":356,"in_the_money":36},"JPM   261002C00225000",106.3,110.45,-0.000127,0.003045,{"contract_symbol":358,"symbol":358,"bid":178,"ask":258,"last":359,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":260,"implied_volatility":260,"delta":178,"gamma":178,"theta":360,"vega":178,"rho":178,"in_the_money":85},"JPM   261002P00225000",1.1,-0.002292,{"strike":362,"call":363,"put":369,"callItm":36,"putItm":85,"isAtm":85},230,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":268,"implied_volatility":268,"delta":174,"gamma":178,"theta":367,"vega":178,"rho":368,"in_the_money":36},"JPM   261002C00230000",101.4,105.3,-0.000135,0.003114,{"contract_symbol":370,"symbol":370,"bid":178,"ask":296,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":371,"open_interest":371,"iv":347,"implied_volatility":347,"delta":178,"gamma":178,"theta":372,"vega":178,"rho":178,"in_the_money":85},"JPM   261002P00230000",103,-0.002367,{"strike":374,"call":375,"put":381,"callItm":36,"putItm":85,"isAtm":85},235,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":254,"implied_volatility":254,"delta":174,"gamma":178,"theta":379,"vega":178,"rho":380,"in_the_money":36},"JPM   261002C00235000",96.3,100.35,-0.000187,0.00318,{"contract_symbol":382,"symbol":382,"bid":178,"ask":296,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":260,"implied_volatility":260,"delta":178,"gamma":178,"theta":383,"vega":178,"rho":178,"in_the_money":85},"JPM   261002P00235000",-0.002449,{"strike":385,"call":386,"put":392,"callItm":36,"putItm":85,"isAtm":85},240,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":268,"implied_volatility":268,"delta":174,"gamma":178,"theta":390,"vega":178,"rho":391,"in_the_money":36},"JPM   261002C00240000",91.4,95.35,-0.000195,0.00325,{"contract_symbol":393,"symbol":393,"bid":178,"ask":296,"last":394,"change":178,"changePercent":9,"volume":178,"openInterest":395,"open_interest":395,"iv":260,"implied_volatility":260,"delta":178,"gamma":178,"theta":396,"vega":178,"rho":178,"in_the_money":85},"JPM   261002P00240000",0.02,18,-0.002531,{"strike":398,"call":399,"put":405,"callItm":36,"putItm":85,"isAtm":85},245,{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":254,"implied_volatility":254,"delta":174,"gamma":178,"theta":403,"vega":178,"rho":404,"in_the_money":36},"JPM   261002C00245000",86.3,90.5,-0.000257,0.003315,{"contract_symbol":406,"symbol":406,"bid":178,"ask":296,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":260,"implied_volatility":260,"delta":178,"gamma":178,"theta":407,"vega":178,"rho":178,"in_the_money":85},"JPM   261002P00245000",-0.002615,{"strike":409,"call":410,"put":417,"callItm":36,"putItm":85,"isAtm":85},250,{"contract_symbol":411,"symbol":411,"bid":412,"ask":413,"last":414,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":254,"implied_volatility":254,"delta":174,"gamma":178,"theta":415,"vega":178,"rho":416,"in_the_money":36},"JPM   261002C00250000",81.35,85.3,89.3,-0.000296,0.003383,{"contract_symbol":418,"symbol":418,"bid":178,"ask":296,"last":258,"change":178,"changePercent":9,"volume":178,"openInterest":419,"open_interest":419,"iv":260,"implied_volatility":260,"delta":178,"gamma":178,"theta":420,"vega":178,"rho":178,"in_the_money":85},"JPM   261002P00250000",5,-0.002703,{"strike":422,"call":423,"put":430,"callItm":36,"putItm":85,"isAtm":85},255,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":427,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":254,"implied_volatility":254,"delta":174,"gamma":178,"theta":428,"vega":178,"rho":429,"in_the_money":36},"JPM   261002C00255000",76.45,80.3,76.9,-0.000337,0.00345,{"contract_symbol":431,"symbol":431,"bid":178,"ask":296,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":347,"implied_volatility":347,"delta":178,"gamma":178,"theta":432,"vega":178,"rho":178,"in_the_money":85},"JPM   261002P00255000",-0.00279,{"strike":434,"call":435,"put":441,"callItm":36,"putItm":85,"isAtm":85},260,{"contract_symbol":436,"symbol":436,"bid":437,"ask":438,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":254,"implied_volatility":254,"delta":174,"gamma":178,"theta":439,"vega":178,"rho":440,"in_the_money":36},"JPM   261002C00260000",71.3,75.35,-0.000381,0.003518,{"contract_symbol":442,"symbol":442,"bid":178,"ask":296,"last":394,"change":178,"changePercent":9,"volume":178,"openInterest":443,"open_interest":443,"iv":260,"implied_volatility":260,"delta":178,"gamma":178,"theta":444,"vega":178,"rho":178,"in_the_money":85},"JPM   261002P00260000",42,-0.002885,{"strike":446,"call":447,"put":453,"callItm":36,"putItm":85,"isAtm":85},265,{"contract_symbol":448,"symbol":448,"bid":449,"ask":450,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":268,"implied_volatility":268,"delta":174,"gamma":178,"theta":451,"vega":178,"rho":452,"in_the_money":36},"JPM   261002C00265000",66.3,70.4,-0.000393,0.003588,{"contract_symbol":454,"symbol":454,"bid":178,"ask":296,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":347,"implied_volatility":347,"delta":178,"gamma":178,"theta":455,"vega":178,"rho":178,"in_the_money":85},"JPM   261002P00265000",-0.002978,{"strike":457,"call":458,"put":464,"callItm":36,"putItm":85,"isAtm":85},270,{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":254,"implied_volatility":254,"delta":174,"gamma":178,"theta":462,"vega":178,"rho":463,"in_the_money":36},"JPM   261002C00270000",61.35,65.4,-0.000478,0.003653,{"contract_symbol":465,"symbol":465,"bid":178,"ask":296,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":419,"open_interest":419,"iv":260,"implied_volatility":260,"delta":178,"gamma":178,"theta":466,"vega":178,"rho":178,"in_the_money":85},"JPM   261002P00270000",-0.003078,{"strike":468,"call":469,"put":476,"callItm":36,"putItm":85,"isAtm":85},275,{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":473,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":268,"implied_volatility":268,"delta":174,"gamma":178,"theta":474,"vega":178,"rho":475,"in_the_money":36},"JPM   261002C00275000",56.25,60.35,70.75,-0.000491,0.003724,{"contract_symbol":477,"symbol":477,"bid":178,"ask":296,"last":154,"change":178,"changePercent":9,"volume":178,"openInterest":478,"open_interest":478,"iv":260,"implied_volatility":260,"delta":178,"gamma":178,"theta":479,"vega":178,"rho":178,"in_the_money":85},"JPM   261002P00275000",4,-0.003179,{"strike":481,"call":482,"put":491,"callItm":36,"putItm":85,"isAtm":85},280,{"contract_symbol":483,"symbol":483,"bid":484,"ask":485,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":254,"implied_volatility":254,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":36},"JPM   261002C00280000",51.3,55.35,0.999995,0.000002,-0.000584,0.000003,0.003789,{"contract_symbol":492,"symbol":492,"bid":178,"ask":258,"last":258,"change":178,"changePercent":9,"volume":178,"openInterest":493,"open_interest":493,"iv":347,"implied_volatility":347,"delta":178,"gamma":178,"theta":494,"vega":178,"rho":178,"in_the_money":85},"JPM   261002P00280000",93,-0.003279,{"strike":496,"call":497,"put":506,"callItm":36,"putItm":85,"isAtm":85},285,{"contract_symbol":498,"symbol":498,"bid":499,"ask":500,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":254,"implied_volatility":254,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":36},"JPM   261002C00285000",46.3,50.35,0.999966,0.000011,-0.000642,0.000018,0.003856,{"contract_symbol":507,"symbol":507,"bid":178,"ask":296,"last":258,"change":178,"changePercent":9,"volume":178,"openInterest":508,"open_interest":508,"iv":260,"implied_volatility":260,"delta":509,"gamma":510,"theta":511,"vega":510,"rho":178,"in_the_money":85},"JPM   261002P00285000",62,-0.000002,0.000001,-0.003408,{"strike":513,"call":514,"put":520,"callItm":36,"putItm":85,"isAtm":85},290,{"contract_symbol":515,"symbol":515,"bid":516,"ask":517,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":268,"implied_volatility":268,"delta":174,"gamma":178,"theta":518,"vega":178,"rho":519,"in_the_money":36},"JPM   261002C00290000",41.45,45.35,-0.000657,0.003927,{"contract_symbol":521,"symbol":521,"bid":178,"ask":296,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":347,"implied_volatility":347,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":178,"in_the_money":85},"JPM   261002P00290000",-0.000012,0.000005,-0.00365,0.000007,{"strike":527,"call":528,"put":538,"callItm":36,"putItm":85,"isAtm":85},295,{"contract_symbol":529,"symbol":529,"bid":530,"ask":531,"last":532,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":254,"implied_volatility":254,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":36},"JPM   261002C00295000",36.35,40.4,68.5,0.999121,0.000221,-0.002317,0.000368,0.003988,{"contract_symbol":539,"symbol":539,"bid":178,"ask":296,"last":394,"change":178,"changePercent":9,"volume":178,"openInterest":540,"open_interest":540,"iv":260,"implied_volatility":260,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":85},"JPM   261002P00295000",71,-0.000141,0.000047,-0.004757,0.000067,-0.000001,{"strike":547,"call":548,"put":558,"callItm":36,"putItm":85,"isAtm":85},300,{"contract_symbol":549,"symbol":549,"bid":550,"ask":551,"last":552,"change":178,"changePercent":9,"volume":178,"openInterest":189,"open_interest":189,"iv":254,"implied_volatility":254,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":36},"JPM   261002C00300000",31.5,35.25,35.7,0.996662,0.000745,-0.019793,0.001239,0.004044,{"contract_symbol":559,"symbol":559,"bid":178,"ask":560,"last":258,"change":178,"changePercent":9,"volume":178,"openInterest":561,"open_interest":561,"iv":260,"implied_volatility":260,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":85},"JPM   261002P00300000",2.01,37,-0.000822,0.000242,-0.011505,0.000346,-0.000004,{"strike":568,"call":569,"put":580,"callItm":36,"putItm":85,"isAtm":85},305,{"contract_symbol":570,"symbol":570,"bid":571,"ask":572,"last":573,"change":178,"changePercent":9,"volume":178,"openInterest":574,"open_interest":574,"iv":254,"implied_volatility":254,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":36},"JPM   261002C00305000",26.5,30.4,43.9,11,0.989381,0.002077,-0.062305,0.003456,0.004078,{"contract_symbol":581,"symbol":581,"bid":178,"ask":582,"last":583,"change":178,"changePercent":9,"volume":178,"openInterest":584,"open_interest":584,"iv":347,"implied_volatility":347,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":85},"JPM   261002P00305000",0.2,0.09,176,-0.0031,0.00083,-0.01618,0.00116,-0.000014,{"strike":591,"call":592,"put":603,"callItm":36,"putItm":85,"isAtm":85},307.5,{"contract_symbol":593,"symbol":593,"bid":594,"ask":595,"last":596,"change":178,"changePercent":9,"volume":178,"openInterest":597,"open_interest":597,"iv":268,"implied_volatility":268,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":36},"JPM   261002C00307500",24,27.35,19.43,3,0.999599,0.000172,-0.000884,0.000178,0.004162,{"contract_symbol":604,"symbol":604,"bid":178,"ask":605,"last":606,"change":178,"changePercent":9,"volume":178,"openInterest":193,"open_interest":193,"iv":260,"implied_volatility":260,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":85},"JPM   261002P00307500",0.53,0.07,-0.007388,0.001757,-0.028517,0.002515,-0.000034,{"strike":613,"call":614,"put":626,"callItm":36,"putItm":85,"isAtm":85},310,{"contract_symbol":615,"symbol":615,"bid":616,"ask":617,"last":618,"change":178,"changePercent":9,"volume":178,"openInterest":619,"open_interest":619,"iv":620,"implied_volatility":620,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":36},"JPM   261002C00310000",21.5,24.9,22.5,35,1.0495,0.976686,0.004268,-0.114219,0.006782,0.004088,{"contract_symbol":627,"symbol":627,"bid":178,"ask":394,"last":394,"change":178,"changePercent":9,"volume":178,"openInterest":628,"open_interest":628,"iv":629,"implied_volatility":629,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":85},"JPM   261002P00310000",254,0.885,-0.009313,0.0023,-0.034451,0.003082,-0.000043,{"strike":636,"call":637,"put":648,"callItm":36,"putItm":85,"isAtm":85},312.5,{"contract_symbol":638,"symbol":638,"bid":639,"ask":640,"last":641,"change":178,"changePercent":9,"volume":178,"openInterest":419,"open_interest":419,"iv":642,"implied_volatility":642,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":36},"JPM   261002C00312500",19,22.05,20,0.9887,0.970542,0.005509,-0.140221,0.008247,0.004093,{"contract_symbol":649,"symbol":649,"bid":258,"ask":583,"last":50,"change":178,"changePercent":9,"volume":178,"openInterest":650,"open_interest":650,"iv":651,"implied_volatility":651,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":85},"JPM   261002P00312500",86,0.8193,-0.01153,0.002993,-0.040388,0.003712,-0.000053,{"strike":658,"call":659,"put":671,"callItm":36,"putItm":85,"isAtm":85},315,{"contract_symbol":660,"symbol":660,"bid":661,"ask":662,"last":663,"change":178,"changePercent":9,"volume":178,"openInterest":664,"open_interest":664,"iv":665,"implied_volatility":665,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":36},"JPM   261002C00315000",16.5,19.6,15.8,30,0.7307,0.98769,0.00355,-0.038714,0.00393,0.004209,{"contract_symbol":672,"symbol":672,"bid":258,"ask":583,"last":258,"change":178,"changePercent":9,"volume":178,"openInterest":673,"open_interest":673,"iv":674,"implied_volatility":674,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":331,"in_the_money":85},"JPM   261002P00315000",551,0.7449,-0.013728,0.003827,-0.044571,0.004319,{"strike":680,"call":681,"put":692,"callItm":36,"putItm":85,"isAtm":85},317.5,{"contract_symbol":682,"symbol":682,"bid":683,"ask":684,"last":685,"change":178,"changePercent":9,"volume":178,"openInterest":594,"open_interest":594,"iv":686,"implied_volatility":686,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":36},"JPM   261002C00317500",14.1,16.9,13.3,0.7456,0.972241,0.006951,-0.098557,0.007852,0.004172,{"contract_symbol":693,"symbol":693,"bid":394,"ask":583,"last":50,"change":178,"changePercent":9,"volume":178,"openInterest":694,"open_interest":694,"iv":695,"implied_volatility":695,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":700,"in_the_money":85},"JPM   261002P00317500",935,0.6751,-0.017304,0.005153,-0.052269,0.005267,-0.000079,{"strike":702,"call":703,"put":715,"callItm":36,"putItm":85,"isAtm":85},320,{"contract_symbol":704,"symbol":704,"bid":705,"ask":706,"last":707,"change":178,"changePercent":9,"volume":178,"openInterest":708,"open_interest":708,"iv":709,"implied_volatility":709,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":36},"JPM   261002C00320000",12.9,14.7,13.2,112,0.7586,0.945421,0.011845,-0.218243,0.013605,0.00408,{"contract_symbol":716,"symbol":716,"bid":163,"ask":583,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":717,"open_interest":717,"iv":718,"implied_volatility":718,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":723,"in_the_money":85},"JPM   261002P00320000",913,0.5976,-0.021342,0.006956,-0.058529,0.006294,-0.000097,{"strike":725,"call":726,"put":738,"callItm":36,"putItm":85,"isAtm":85},322.5,{"contract_symbol":727,"symbol":727,"bid":728,"ask":729,"last":730,"change":178,"changePercent":9,"volume":178,"openInterest":731,"open_interest":731,"iv":732,"implied_volatility":732,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":36},"JPM   261002C00322500",9.2,12.15,10.92,6,0.6683,0.932978,0.015789,-0.244256,0.015976,0.004057,{"contract_symbol":739,"symbol":739,"bid":606,"ask":740,"last":741,"change":178,"changePercent":9,"volume":178,"openInterest":742,"open_interest":742,"iv":743,"implied_volatility":743,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":85},"JPM   261002P00322500",0.12,0.08,785,0.5276,-0.029247,0.010261,-0.07378,0.008197,-0.000133,{"strike":750,"call":751,"put":763,"callItm":36,"putItm":85,"isAtm":85},325,{"contract_symbol":752,"symbol":752,"bid":753,"ask":754,"last":755,"change":178,"changePercent":9,"volume":178,"openInterest":756,"open_interest":756,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":36},"JPM   261002C00325000",7.35,9.15,7.22,85,0.5835,0.911906,0.022253,-0.294669,0.019672,0.003998,{"contract_symbol":764,"symbol":764,"bid":765,"ask":766,"last":35,"change":178,"changePercent":9,"volume":178,"openInterest":767,"open_interest":767,"iv":768,"implied_volatility":768,"delta":769,"gamma":770,"theta":771,"vega":772,"rho":773,"in_the_money":85},"JPM   261002P00325000",0.14,0.23,1410,0.4822,-0.051197,0.017715,-0.128255,0.012932,-0.000233,{"strike":775,"call":776,"put":788,"callItm":36,"putItm":85,"isAtm":85},327.5,{"contract_symbol":777,"symbol":777,"bid":778,"ask":779,"last":780,"change":178,"changePercent":9,"volume":178,"openInterest":781,"open_interest":781,"iv":782,"implied_volatility":782,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":36},"JPM   261002C00327500",5.15,6.85,6.38,105,0.47,0.89099,0.032302,-0.306095,0.022987,0.003934,{"contract_symbol":789,"symbol":789,"bid":43,"ask":63,"last":790,"change":178,"changePercent":9,"volume":178,"openInterest":791,"open_interest":791,"iv":792,"implied_volatility":792,"delta":793,"gamma":794,"theta":795,"vega":796,"rho":797,"in_the_money":85},"JPM   261002P00327500",0.36,1048,0.4502,-0.099328,0.031527,-0.261925,0.021488,-0.000453,{"strike":799,"call":800,"put":812,"callItm":36,"putItm":85,"isAtm":85},330,{"contract_symbol":801,"symbol":801,"bid":802,"ask":803,"last":804,"change":178,"changePercent":9,"volume":178,"openInterest":805,"open_interest":805,"iv":806,"implied_volatility":806,"delta":807,"gamma":808,"theta":809,"vega":810,"rho":811,"in_the_money":36},"JPM   261002C00330000",3.85,4.4,4.13,301,0.4361,0.802985,0.051702,-0.592128,0.034137,0.003566,{"contract_symbol":813,"symbol":813,"bid":814,"ask":815,"last":816,"change":178,"changePercent":9,"volume":178,"openInterest":817,"open_interest":817,"iv":818,"implied_volatility":818,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":85},"JPM   261002P00330000",0.68,0.81,0.74,3788,0.4006,-0.177156,0.052689,-0.475029,0.031976,-0.000809,{"strike":825,"call":826,"put":838,"callItm":36,"putItm":85,"isAtm":36},332.5,{"contract_symbol":827,"symbol":827,"bid":828,"ask":829,"last":830,"change":178,"changePercent":9,"volume":178,"openInterest":831,"open_interest":831,"iv":832,"implied_volatility":832,"delta":833,"gamma":834,"theta":835,"vega":836,"rho":837,"in_the_money":36},"JPM   261002C00332500",2.25,2.61,2.5,358,0.4372,0.648374,0.068969,-1.286761,0.045652,0.00289,{"contract_symbol":839,"symbol":839,"bid":840,"ask":841,"last":842,"change":178,"changePercent":9,"volume":178,"openInterest":843,"open_interest":843,"iv":844,"implied_volatility":844,"delta":845,"gamma":846,"theta":847,"vega":848,"rho":849,"in_the_money":85},"JPM   261002P00332500",1.35,1.75,1.53,1559,0.3961,-0.337668,0.074974,-1.100617,0.044966,-0.001543,{"strike":851,"call":852,"put":864,"callItm":85,"putItm":36,"isAtm":36},335,{"contract_symbol":853,"symbol":853,"bid":854,"ask":855,"last":856,"change":178,"changePercent":9,"volume":178,"openInterest":857,"open_interest":857,"iv":858,"implied_volatility":858,"delta":859,"gamma":860,"theta":861,"vega":862,"rho":863,"in_the_money":85},"JPM   261002C00335000",1.11,1.34,1.18,863,0.4197,0.464526,0.076953,-1.821201,0.048894,0.002078,{"contract_symbol":865,"symbol":865,"bid":866,"ask":867,"last":868,"change":178,"changePercent":9,"volume":178,"openInterest":869,"open_interest":869,"iv":870,"implied_volatility":870,"delta":871,"gamma":872,"theta":873,"vega":874,"rho":875,"in_the_money":36},"JPM   261002P00335000",2.56,3.1,2.74,1308,0.3838,-0.539333,0.084077,-1.645688,0.048849,-0.00247,{"strike":877,"call":878,"put":890,"callItm":85,"putItm":36,"isAtm":85},337.5,{"contract_symbol":879,"symbol":879,"bid":880,"ask":881,"last":882,"change":178,"changePercent":9,"volume":178,"openInterest":883,"open_interest":883,"iv":884,"implied_volatility":884,"delta":885,"gamma":886,"theta":887,"vega":888,"rho":889,"in_the_money":85},"JPM   261002C00337500",0.52,0.59,0.55,774,0.3952,0.271966,0.068238,-0.805131,0.040832,0.00122,{"contract_symbol":891,"symbol":891,"bid":892,"ask":893,"last":894,"change":178,"changePercent":9,"volume":178,"openInterest":527,"open_interest":527,"iv":895,"implied_volatility":895,"delta":896,"gamma":897,"theta":898,"vega":899,"rho":900,"in_the_money":36},"JPM   261002P00337500",4.15,5.25,4.95,0.3529,-0.752175,0.072846,-0.63609,0.038919,-0.003454,{"strike":902,"call":903,"put":913,"callItm":85,"putItm":36,"isAtm":85},340,{"contract_symbol":904,"symbol":904,"bid":905,"ask":766,"last":766,"change":178,"changePercent":9,"volume":178,"openInterest":906,"open_interest":906,"iv":907,"implied_volatility":907,"delta":908,"gamma":909,"theta":910,"vega":911,"rho":912,"in_the_money":85},"JPM   261002C00340000",0.16,1347,0.4094,0.141153,0.04442,-0.360674,0.027549,0.000634,{"contract_symbol":914,"symbol":914,"bid":915,"ask":916,"last":917,"change":178,"changePercent":9,"volume":178,"openInterest":918,"open_interest":918,"iv":919,"implied_volatility":919,"delta":920,"gamma":921,"theta":922,"vega":923,"rho":924,"in_the_money":36},"JPM   261002P00340000",6.35,7.5,6.58,486,0.335,-0.906021,0.040659,-0.180296,0.020639,-0.004181,{"strike":926,"call":927,"put":937,"callItm":85,"putItm":36,"isAtm":85},342.5,{"contract_symbol":928,"symbol":928,"bid":258,"ask":741,"last":929,"change":178,"changePercent":9,"volume":178,"openInterest":930,"open_interest":930,"iv":931,"implied_volatility":931,"delta":932,"gamma":933,"theta":934,"vega":935,"rho":936,"in_the_money":85},"JPM   261002C00342500",0.06,996,0.3947,0.052573,0.022099,-0.106986,0.013207,0.000237,{"contract_symbol":938,"symbol":938,"bid":939,"ask":940,"last":941,"change":178,"changePercent":9,"volume":178,"openInterest":443,"open_interest":443,"iv":942,"implied_volatility":942,"delta":943,"gamma":944,"theta":945,"vega":946,"rho":947,"in_the_money":36},"JPM   261002P00342500",8.05,10.7,9,0.4564,-0.91917,0.026682,-0.204746,0.018436,-0.004271,{"strike":949,"call":950,"put":959,"callItm":85,"putItm":36,"isAtm":85},345,{"contract_symbol":951,"symbol":951,"bid":178,"ask":163,"last":163,"change":178,"changePercent":9,"volume":178,"openInterest":952,"open_interest":952,"iv":953,"implied_volatility":953,"delta":954,"gamma":955,"theta":956,"vega":957,"rho":958,"in_the_money":85},"JPM   261002C00345000",1463,0.4042,0.019159,0.009387,-0.034624,0.005744,0.000086,{"contract_symbol":960,"symbol":960,"bid":961,"ask":962,"last":963,"change":178,"changePercent":9,"volume":178,"openInterest":964,"open_interest":964,"iv":965,"implied_volatility":965,"delta":966,"gamma":967,"theta":968,"vega":969,"rho":970,"in_the_money":36},"JPM   261002P00345000",10.55,12.95,11.82,44,0.5521,-0.934707,0.018731,-0.192271,0.015656,-0.004375,{"strike":972,"call":973,"put":982,"callItm":85,"putItm":36,"isAtm":85},347.5,{"contract_symbol":974,"symbol":974,"bid":178,"ask":394,"last":394,"change":178,"changePercent":9,"volume":178,"openInterest":975,"open_interest":975,"iv":976,"implied_volatility":976,"delta":977,"gamma":978,"theta":979,"vega":980,"rho":981,"in_the_money":85},"JPM   261002C00347500",1163,0.4665,0.013433,0.006,-0.026847,0.004237,0.00006,{"contract_symbol":983,"symbol":983,"bid":962,"ask":984,"last":985,"change":178,"changePercent":9,"volume":178,"openInterest":731,"open_interest":731,"iv":986,"implied_volatility":986,"delta":987,"gamma":988,"theta":989,"vega":990,"rho":991,"in_the_money":36},"JPM   261002P00347500",15.9,14.9,0.6428,-0.945282,0.014008,-0.181873,0.013632,-0.004457,{"strike":993,"call":994,"put":1003,"callItm":85,"putItm":36,"isAtm":85},350,{"contract_symbol":995,"symbol":995,"bid":178,"ask":258,"last":258,"change":178,"changePercent":9,"volume":178,"openInterest":996,"open_interest":996,"iv":997,"implied_volatility":997,"delta":998,"gamma":999,"theta":1000,"vega":1001,"rho":1002,"in_the_money":85},"JPM   261002C00350000",2145,0.5539,0.013478,0.005065,-0.031974,0.004251,0.000061,{"contract_symbol":1004,"symbol":1004,"bid":1005,"ask":1006,"last":1007,"change":178,"changePercent":9,"volume":178,"openInterest":1008,"open_interest":1008,"iv":1009,"implied_volatility":1009,"delta":1010,"gamma":1011,"theta":1012,"vega":1013,"rho":1014,"in_the_money":36},"JPM   261002P00350000",15.5,17.95,17.22,160,0.7283,-0.953257,0.010905,-0.171477,0.012025,-0.004527,{"strike":1016,"call":1017,"put":1026,"callItm":85,"putItm":36,"isAtm":85},352.5,{"contract_symbol":1018,"symbol":1018,"bid":178,"ask":258,"last":258,"change":178,"changePercent":9,"volume":178,"openInterest":1019,"open_interest":1019,"iv":1020,"implied_volatility":1020,"delta":1021,"gamma":1022,"theta":1023,"vega":1024,"rho":1025,"in_the_money":85},"JPM   261002C00352500",1293,0.5808,0.007288,0.002826,-0.016967,0.002484,0.000033,{"contract_symbol":1027,"symbol":1027,"bid":1028,"ask":1029,"last":1030,"change":178,"changePercent":9,"volume":178,"openInterest":189,"open_interest":189,"iv":1031,"implied_volatility":1031,"delta":1032,"gamma":1033,"theta":1034,"vega":1035,"rho":1036,"in_the_money":36},"JPM   261002P00352500",17.25,21.15,18.9,0.8094,-0.959561,0.00873,-0.161085,0.010698,-0.004589,{"strike":1038,"call":1039,"put":1048,"callItm":85,"putItm":36,"isAtm":85},355,{"contract_symbol":1040,"symbol":1040,"bid":258,"ask":163,"last":394,"change":178,"changePercent":9,"volume":178,"openInterest":1041,"open_interest":1041,"iv":1042,"implied_volatility":1042,"delta":1043,"gamma":1044,"theta":1045,"vega":1046,"rho":1047,"in_the_money":85},"JPM   261002C00355000",1461,0.6247,0.004986,0.001876,-0.012031,0.001775,0.000022,{"contract_symbol":1049,"symbol":1049,"bid":1050,"ask":1051,"last":1052,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":1053,"implied_volatility":1053,"delta":1054,"gamma":1055,"theta":1056,"vega":1057,"rho":1058,"in_the_money":36},"JPM   261002P00355000",20.35,22.95,28.15,0.8862,-0.964719,0.007133,-0.150694,0.00957,-0.004646,{"strike":1060,"call":1061,"put":1070,"callItm":85,"putItm":36,"isAtm":85},357.5,{"contract_symbol":1062,"symbol":1062,"bid":178,"ask":905,"last":929,"change":178,"changePercent":9,"volume":178,"openInterest":1063,"open_interest":1063,"iv":1064,"implied_volatility":1064,"delta":1065,"gamma":1066,"theta":1067,"vega":1068,"rho":1069,"in_the_money":85},"JPM   261002C00357500",840,0.6542,0.002968,0.001126,-0.007158,0.001115,0.000013,{"contract_symbol":1071,"symbol":1071,"bid":1072,"ask":1073,"last":1074,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":1075,"implied_volatility":1075,"delta":1076,"gamma":1077,"theta":1078,"vega":1079,"rho":1080,"in_the_money":36},"JPM   261002P00357500",23,26.15,22.48,0.9592,-0.969055,0.005915,-0.140307,0.00859,-0.004699,{"strike":1082,"call":1083,"put":1091,"callItm":85,"putItm":36,"isAtm":85},360,{"contract_symbol":1084,"symbol":1084,"bid":178,"ask":394,"last":394,"change":178,"changePercent":9,"volume":178,"openInterest":1085,"open_interest":1085,"iv":1086,"implied_volatility":1086,"delta":1087,"gamma":1088,"theta":1089,"vega":1090,"rho":525,"in_the_money":85},"JPM   261002C00360000",1567,0.675,0.001608,0.000626,-0.003808,0.00064,{"contract_symbol":1092,"symbol":1092,"bid":1093,"ask":1094,"last":1095,"change":178,"changePercent":9,"volume":178,"openInterest":1096,"open_interest":1096,"iv":1097,"implied_volatility":1097,"delta":1098,"gamma":1099,"theta":1100,"vega":1101,"rho":1102,"in_the_money":36},"JPM   261002P00360000",25.5,27.9,31,12,1.0283,-0.972779,0.00496,-0.129922,0.007722,-0.00475,{"strike":1104,"call":1105,"put":1112,"callItm":85,"putItm":36,"isAtm":85},362.5,{"contract_symbol":1106,"symbol":1106,"bid":178,"ask":929,"last":929,"change":178,"changePercent":9,"volume":178,"openInterest":1107,"open_interest":1107,"iv":1086,"implied_volatility":1086,"delta":1108,"gamma":1109,"theta":1110,"vega":1111,"rho":489,"in_the_money":85},"JPM   261002C00362500",201,0.00063,0.000265,-0.002815,0.000271,{"contract_symbol":1113,"symbol":1113,"bid":1114,"ask":1115,"last":1116,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":1117,"implied_volatility":1117,"delta":1118,"gamma":1119,"theta":1120,"vega":1121,"rho":1122,"in_the_money":36},"JPM   261002P00362500",27.8,31.15,27.78,0.6061,-0.999837,0.000084,-0.000476,0.000077,-0.004908,{"strike":1124,"call":1125,"put":1132,"callItm":85,"putItm":36,"isAtm":85},365,{"contract_symbol":1126,"symbol":1126,"bid":178,"ask":394,"last":394,"change":178,"changePercent":9,"volume":178,"openInterest":1127,"open_interest":1127,"iv":1086,"implied_volatility":1086,"delta":1128,"gamma":1129,"theta":1130,"vega":1131,"rho":510,"in_the_money":85},"JPM   261002C00365000",829,0.000231,0.000104,-0.002736,0.000107,{"contract_symbol":1133,"symbol":1133,"bid":1134,"ask":1135,"last":1136,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1117,"implied_volatility":1117,"delta":1137,"gamma":1138,"theta":1139,"vega":1140,"rho":1141,"in_the_money":36},"JPM   261002P00365000",30.7,33.7,30.35,-0.999952,0.000027,-0.000435,0.000024,-0.004942,{"strike":1143,"call":1144,"put":1151,"callItm":85,"putItm":36,"isAtm":85},367.5,{"contract_symbol":1145,"symbol":1145,"bid":178,"ask":128,"last":258,"change":178,"changePercent":9,"volume":178,"openInterest":1146,"open_interest":1146,"iv":1086,"implied_volatility":1086,"delta":1147,"gamma":1148,"theta":1149,"vega":1150,"rho":178,"in_the_money":85},"JPM   261002C00367500",51,0.000079,0.000038,-0.002698,0.000039,{"contract_symbol":1152,"symbol":1152,"bid":1153,"ask":1154,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1097,"implied_volatility":1097,"delta":1155,"gamma":1156,"theta":1157,"vega":1158,"rho":1141,"in_the_money":36},"JPM   261002P00367500",33,36.15,-0.993214,0.001498,-0.098783,0.002333,{"strike":1160,"call":1161,"put":1166,"callItm":85,"putItm":36,"isAtm":85},370,{"contract_symbol":1162,"symbol":1162,"bid":178,"ask":69,"last":258,"change":178,"changePercent":9,"volume":178,"openInterest":1163,"open_interest":1163,"iv":1086,"implied_volatility":1086,"delta":1164,"gamma":1069,"theta":1165,"vega":1069,"rho":178,"in_the_money":85},"JPM   261002C00370000",177,0.000026,-0.002663,{"contract_symbol":1167,"symbol":1167,"bid":1168,"ask":1169,"last":1170,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1097,"implied_volatility":1097,"delta":1171,"gamma":1172,"theta":1173,"vega":1174,"rho":1175,"in_the_money":36},"JPM   261002P00370000",35.1,38.65,30.9,-0.995947,0.000947,-0.088409,0.001475,-0.004988,{"strike":1177,"call":1178,"put":1185,"callItm":85,"putItm":36,"isAtm":85},372.5,{"contract_symbol":1179,"symbol":1179,"bid":178,"ask":1180,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":1181,"open_interest":1181,"iv":1086,"implied_volatility":1086,"delta":1182,"gamma":1183,"theta":1184,"vega":1183,"rho":178,"in_the_money":85},"JPM   261002C00372500",1.15,99,0.000008,0.000004,-0.00263,{"contract_symbol":1186,"symbol":1186,"bid":1187,"ask":1188,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1117,"implied_volatility":1117,"delta":1189,"gamma":178,"theta":1190,"vega":178,"rho":1191,"in_the_money":36},"JPM   261002P00372500",38.05,41.15,-0.999999,-0.00033,-0.005044,{"strike":1193,"call":1194,"put":1199,"callItm":85,"putItm":36,"isAtm":85},375,{"contract_symbol":1195,"symbol":1195,"bid":178,"ask":258,"last":258,"change":178,"changePercent":9,"volume":178,"openInterest":1196,"open_interest":1196,"iv":1197,"implied_volatility":1197,"delta":487,"gamma":510,"theta":1198,"vega":510,"rho":178,"in_the_money":85},"JPM   261002C00375000",516,0.6767,-0.002608,{"contract_symbol":1200,"symbol":1200,"bid":1201,"ask":1202,"last":1203,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1117,"implied_volatility":1117,"delta":1204,"gamma":178,"theta":1205,"vega":178,"rho":1206,"in_the_money":36},"JPM   261002P00375000",40.1,43.65,35.61,-1,-0.0003,-0.005078,{"strike":1208,"call":1209,"put":1214,"callItm":85,"putItm":36,"isAtm":85},377.5,{"contract_symbol":1210,"symbol":1210,"bid":178,"ask":1211,"last":905,"change":178,"changePercent":9,"volume":178,"openInterest":1212,"open_interest":1212,"iv":1086,"implied_volatility":1086,"delta":510,"gamma":178,"theta":1213,"vega":178,"rho":178,"in_the_money":85},"JPM   261002C00377500",0.91,13,-0.002574,{"contract_symbol":1215,"symbol":1215,"bid":1216,"ask":1217,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1097,"implied_volatility":1097,"delta":1218,"gamma":1219,"theta":1220,"vega":1221,"rho":1222,"in_the_money":36},"JPM   261002P00377500",43.25,46.15,-0.999259,0.000202,-0.057302,0.000315,-0.005105,{"strike":1224,"call":1225,"put":1229,"callItm":85,"putItm":36,"isAtm":85},380,{"contract_symbol":1226,"symbol":1226,"bid":178,"ask":154,"last":740,"change":178,"changePercent":9,"volume":178,"openInterest":1227,"open_interest":1227,"iv":1086,"implied_volatility":1086,"delta":178,"gamma":178,"theta":1228,"vega":178,"rho":178,"in_the_money":85},"JPM   261002C00380000",399,-0.002549,{"contract_symbol":1230,"symbol":1230,"bid":1231,"ask":1232,"last":1233,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1097,"implied_volatility":1097,"delta":1234,"gamma":1235,"theta":1236,"vega":601,"rho":1237,"in_the_money":36},"JPM   261002P00380000",44.8,48.65,47.8,-0.9996,0.000114,-0.046938,-0.00514,{"strike":1239,"call":1240,"put":1243,"callItm":85,"putItm":36,"isAtm":85},382.5,{"contract_symbol":1241,"symbol":1241,"bid":178,"ask":296,"last":740,"change":178,"changePercent":9,"volume":178,"openInterest":197,"open_interest":197,"iv":1086,"implied_volatility":1086,"delta":178,"gamma":178,"theta":1242,"vega":178,"rho":178,"in_the_money":85},"JPM   261002C00382500",-0.002527,{"contract_symbol":1244,"symbol":1244,"bid":1245,"ask":1246,"last":1247,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1117,"implied_volatility":1117,"delta":1204,"gamma":178,"theta":1248,"vega":178,"rho":1249,"in_the_money":36},"JPM   261002P00382500",47.75,51.15,44.75,-0.000226,-0.005179,{"strike":1251,"call":1252,"put":1257,"callItm":85,"putItm":36,"isAtm":85},385,{"contract_symbol":1253,"symbol":1253,"bid":178,"ask":309,"last":1254,"change":178,"changePercent":9,"volume":178,"openInterest":1255,"open_interest":1255,"iv":1197,"implied_volatility":1197,"delta":178,"gamma":178,"theta":1256,"vega":178,"rho":178,"in_the_money":85},"JPM   261002C00385000",0.34,296,-0.002515,{"contract_symbol":1258,"symbol":1258,"bid":1259,"ask":1260,"last":1261,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":1097,"implied_volatility":1097,"delta":1262,"gamma":1263,"theta":1264,"vega":1265,"rho":1266,"in_the_money":36},"JPM   261002P00385000",50.65,52.4,51.75,-0.999891,0.000034,-0.026219,0.000053,-0.005209,{"strike":1268,"call":1269,"put":1273,"callItm":85,"putItm":36,"isAtm":85},390,{"contract_symbol":1270,"symbol":1270,"bid":178,"ask":296,"last":50,"change":178,"changePercent":9,"volume":178,"openInterest":1271,"open_interest":1271,"iv":1086,"implied_volatility":1086,"delta":178,"gamma":178,"theta":1272,"vega":178,"rho":178,"in_the_money":85},"JPM   261002C00390000",432,-0.002474,{"contract_symbol":1274,"symbol":1274,"bid":1275,"ask":1276,"last":1277,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1117,"implied_volatility":1117,"delta":1204,"gamma":178,"theta":1278,"vega":178,"rho":1279,"in_the_money":36},"JPM   261002P00390000",54.75,58.65,57.85,-0.000172,-0.005281,{"strike":1281,"call":1282,"put":1286,"callItm":85,"putItm":36,"isAtm":85},395,{"contract_symbol":1283,"symbol":1283,"bid":178,"ask":296,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":1284,"open_interest":1284,"iv":1086,"implied_volatility":1086,"delta":178,"gamma":178,"theta":1285,"vega":178,"rho":178,"in_the_money":85},"JPM   261002C00395000",7,-0.002444,{"contract_symbol":1287,"symbol":1287,"bid":1288,"ask":1289,"last":1290,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1097,"implied_volatility":1097,"delta":1291,"gamma":487,"theta":1292,"vega":489,"rho":1293,"in_the_money":36},"JPM   261002P00395000",59.75,63.7,57.25,-0.999994,-0.000201,-0.005345,{"strike":1295,"call":1296,"put":1299,"callItm":85,"putItm":36,"isAtm":85},400,{"contract_symbol":1297,"symbol":1297,"bid":178,"ask":296,"last":394,"change":178,"changePercent":9,"volume":178,"openInterest":1153,"open_interest":1153,"iv":1086,"implied_volatility":1086,"delta":178,"gamma":178,"theta":1298,"vega":178,"rho":178,"in_the_money":85},"JPM   261002C00400000",-0.002417,{"contract_symbol":1300,"symbol":1300,"bid":1301,"ask":1302,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1097,"implied_volatility":1097,"delta":1189,"gamma":178,"theta":1303,"vega":510,"rho":1304,"in_the_money":36},"JPM   261002P00400000",64.8,68.7,-0.000115,-0.005412,{"strike":1306,"call":1307,"put":1310,"callItm":85,"putItm":36,"isAtm":85},405,{"contract_symbol":1308,"symbol":1308,"bid":178,"ask":296,"last":583,"change":178,"changePercent":9,"volume":178,"openInterest":594,"open_interest":594,"iv":1086,"implied_volatility":1086,"delta":178,"gamma":178,"theta":1309,"vega":178,"rho":178,"in_the_money":85},"JPM   261002C00405000",-0.002393,{"contract_symbol":1311,"symbol":1311,"bid":1312,"ask":1313,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1097,"implied_volatility":1097,"delta":1204,"gamma":178,"theta":1314,"vega":178,"rho":1315,"in_the_money":36},"JPM   261002P00405000",69.65,73.7,-0.00009,-0.00548,{"strike":1317,"call":1318,"put":1321,"callItm":85,"putItm":36,"isAtm":85},410,{"contract_symbol":1319,"symbol":1319,"bid":178,"ask":322,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":1212,"open_interest":1212,"iv":1086,"implied_volatility":1086,"delta":178,"gamma":178,"theta":1320,"vega":178,"rho":178,"in_the_money":85},"JPM   261002C00410000",-0.002371,{"contract_symbol":1322,"symbol":1322,"bid":1323,"ask":1324,"last":1325,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1097,"implied_volatility":1097,"delta":1204,"gamma":178,"theta":1326,"vega":178,"rho":1327,"in_the_money":36},"JPM   261002P00410000",74.8,78.7,72.76,-0.000068,-0.005548,{"strike":1329,"call":1330,"put":1333,"callItm":85,"putItm":36,"isAtm":85},415,{"contract_symbol":1331,"symbol":1331,"bid":178,"ask":296,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1086,"implied_volatility":1086,"delta":178,"gamma":178,"theta":1332,"vega":178,"rho":178,"in_the_money":85},"JPM   261002C00415000",-0.002352,{"contract_symbol":1334,"symbol":1334,"bid":1335,"ask":1336,"last":1337,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1117,"implied_volatility":1117,"delta":1204,"gamma":178,"theta":1338,"vega":178,"rho":1339,"in_the_money":36},"JPM   261002P00415000",79.65,83.75,77.78,-0.00005,-0.005619,{"strike":1341,"call":1342,"put":1345,"callItm":85,"putItm":36,"isAtm":85},420,{"contract_symbol":1343,"symbol":1343,"bid":178,"ask":296,"last":741,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":1086,"implied_volatility":1086,"delta":178,"gamma":178,"theta":1344,"vega":178,"rho":178,"in_the_money":85},"JPM   261002C00420000",-0.002335,{"contract_symbol":1346,"symbol":1346,"bid":1347,"ask":1348,"last":1349,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1097,"implied_volatility":1097,"delta":1204,"gamma":178,"theta":1350,"vega":178,"rho":1351,"in_the_money":36},"JPM   261002P00420000",84.65,88.8,78.92,-0.000033,-0.005683,{"strike":1353,"call":1354,"put":1357,"callItm":85,"putItm":36,"isAtm":85},425,{"contract_symbol":1355,"symbol":1355,"bid":178,"ask":296,"last":394,"change":178,"changePercent":9,"volume":178,"openInterest":284,"open_interest":284,"iv":1197,"implied_volatility":1197,"delta":178,"gamma":178,"theta":1356,"vega":178,"rho":178,"in_the_money":85},"JPM   261002C00425000",-0.002328,{"contract_symbol":1358,"symbol":1358,"bid":1359,"ask":1360,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1117,"implied_volatility":1117,"delta":1204,"gamma":178,"theta":1361,"vega":178,"rho":1362,"in_the_money":36},"JPM   261002P00425000",89.65,93.75,-0.000019,-0.005755,{"strike":1364,"call":1365,"put":1368,"callItm":85,"putItm":36,"isAtm":85},430,{"contract_symbol":1366,"symbol":1366,"bid":178,"ask":296,"last":765,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":1086,"implied_volatility":1086,"delta":178,"gamma":178,"theta":1367,"vega":178,"rho":178,"in_the_money":85},"JPM   261002C00430000",-0.002311,{"contract_symbol":1369,"symbol":1369,"bid":1370,"ask":1371,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1097,"implied_volatility":1097,"delta":1204,"gamma":178,"theta":1372,"vega":178,"rho":1373,"in_the_money":36},"JPM   261002P00430000",94.75,98.75,-0.000008,-0.005818,{"strike":1375,"call":1376,"put":1379,"callItm":85,"putItm":36,"isAtm":85},435,{"contract_symbol":1377,"symbol":1377,"bid":178,"ask":69,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1197,"implied_volatility":1197,"delta":178,"gamma":178,"theta":1378,"vega":178,"rho":178,"in_the_money":85},"JPM   261002C00435000",-0.00231,{"contract_symbol":1380,"symbol":1380,"bid":1381,"ask":1382,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1097,"implied_volatility":1097,"delta":1204,"gamma":178,"theta":545,"vega":178,"rho":1383,"in_the_money":36},"JPM   261002P00435000",99.65,103.75,-0.005886,"2026-10-02T08:40:43.388669+00:00"]