[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LIN":3,"homepage-market-summary":35,"stock-options-LIN":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LIN","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},"Linde plc Ordinary Share","Nasdaq",null,"INDUSTRIAL INORGANIC CHEMICALS","Linde is the largest industrial gas supplier in the world, with operations in over 100 countries. The firm's main products are atmospheric gases (including oxygen, nitrogen, and argon) and process gases (including hydrogen, carbon dioxide, and helium), as well as equipment used in industrial gas production. Linde serves a wide variety of end markets, including chemicals, manufacturing, healthcare, and steelmaking. Linde generated approximately $34 billion in revenue in 2025.","64,649","Woking Surrey, X0",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.3268,6.4,"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},482.38,480.09,485.935,476.578,479.48,2.9,0.6,2790690.904422,67988,482.4382,548.20001,387.78,2428646.3154413546,59,8634,{"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":227,"updated_at":1319,"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",10,"261016",0.3,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},583,9788,0.37,[190,191,195,199,203,207,211,215,219,223],{"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",45,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-12-18",73,"261218",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-01-15",101,"270115",{"date":204,"label":204,"type":181,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-03-19",164,"270319",{"date":208,"label":208,"type":181,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2027-04-16",192,"270416",{"date":212,"label":212,"type":181,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2027-06-17",254,"270617",{"date":216,"label":216,"type":181,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-09-17",346,"270917",{"date":220,"label":220,"type":181,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2028-01-21",472,"280121",{"date":224,"label":224,"type":181,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2029-01-19",836,"290119",[228,244,255,265,276,289,304,322,341,360,378,398,419,439,459,479,498,518,541,564,588,612,637,661,686,713,738,762,790,817,845,867,894,916,937,960,980,1004,1026,1045,1062,1080,1097,1114,1128,1142,1156,1168,1180,1190,1198,1206,1218,1227,1236,1245,1256,1265,1274,1283,1292,1301,1310],{"strike":229,"call":230,"put":238,"callItm":44,"putItm":14,"isAtm":14},310,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":236,"gamma":234,"theta":234,"vega":234,"rho":237,"in_the_money":44},"LIN   261016C00310000",180.1,183.7,0,0.3863,1,0.085549,{"contract_symbol":239,"symbol":239,"bid":234,"ask":240,"last":241,"change":234,"changePercent":9,"volume":234,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":14},"LIN   261016P00310000",4.9,0.48,9,0.3595,{"strike":245,"call":246,"put":251,"callItm":44,"putItm":14,"isAtm":14},320,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":236,"gamma":234,"theta":234,"vega":234,"rho":250,"in_the_money":44},"LIN   261016C00320000",170.2,173.7,0.088309,{"contract_symbol":252,"symbol":252,"bid":234,"ask":240,"last":253,"change":234,"changePercent":9,"volume":234,"openInterest":254,"open_interest":254,"iv":243,"implied_volatility":243,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":14},"LIN   261016P00320000",1.63,12,{"strike":256,"call":257,"put":262,"callItm":44,"putItm":14,"isAtm":14},330,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":236,"gamma":234,"theta":234,"vega":234,"rho":261,"in_the_money":44},"LIN   261016C00330000",160.2,163.7,0.091069,{"contract_symbol":263,"symbol":263,"bid":234,"ask":240,"last":264,"change":234,"changePercent":9,"volume":234,"openInterest":236,"open_interest":236,"iv":243,"implied_volatility":243,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":14},"LIN   261016P00330000",2.6,{"strike":266,"call":267,"put":272,"callItm":44,"putItm":14,"isAtm":14},340,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":236,"gamma":234,"theta":234,"vega":234,"rho":271,"in_the_money":44},"LIN   261016C00340000",150.1,153.7,0.093828,{"contract_symbol":273,"symbol":273,"bid":234,"ask":240,"last":274,"change":234,"changePercent":9,"volume":234,"openInterest":275,"open_interest":275,"iv":243,"implied_volatility":243,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":14},"LIN   261016P00340000",0.25,7,{"strike":277,"call":278,"put":284,"callItm":44,"putItm":14,"isAtm":14},350,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":282,"change":234,"changePercent":9,"volume":234,"openInterest":236,"open_interest":236,"iv":235,"implied_volatility":235,"delta":236,"gamma":234,"theta":234,"vega":234,"rho":283,"in_the_money":44},"LIN   261016C00350000",140.2,143.7,128.1,0.096588,{"contract_symbol":285,"symbol":285,"bid":234,"ask":240,"last":286,"change":234,"changePercent":9,"volume":234,"openInterest":287,"open_interest":287,"iv":288,"implied_volatility":288,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":14},"LIN   261016P00350000",0.85,4,0.3599,{"strike":290,"call":291,"put":299,"callItm":44,"putItm":14,"isAtm":14},360,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":295,"gamma":234,"theta":296,"vega":297,"rho":298,"in_the_money":44},"LIN   261016C00360000",130.1,133.8,0.999999,-0.000004,0.000002,0.099351,{"contract_symbol":300,"symbol":300,"bid":234,"ask":301,"last":172,"change":234,"changePercent":9,"volume":234,"openInterest":302,"open_interest":302,"iv":288,"implied_volatility":288,"delta":234,"gamma":234,"theta":303,"vega":234,"rho":234,"in_the_money":14},"LIN   261016P00360000",4.5,6,-0.000001,{"strike":305,"call":306,"put":316,"callItm":44,"putItm":14,"isAtm":14},370,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":310,"change":234,"changePercent":9,"volume":234,"openInterest":182,"open_interest":182,"iv":235,"implied_volatility":235,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":44},"LIN   261016C00370000",120.2,123.8,119.85,0.999996,0.000001,-0.00003,0.000016,0.102111,{"contract_symbol":317,"symbol":317,"bid":234,"ask":240,"last":318,"change":234,"changePercent":9,"volume":234,"openInterest":319,"open_interest":319,"iv":243,"implied_volatility":243,"delta":303,"gamma":234,"theta":320,"vega":321,"rho":234,"in_the_money":14},"LIN   261016P00370000",0.39,2,-0.000006,0.000003,{"strike":323,"call":324,"put":334,"callItm":44,"putItm":14,"isAtm":14},380,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":328,"change":234,"changePercent":9,"volume":234,"openInterest":319,"open_interest":319,"iv":235,"implied_volatility":235,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":44},"LIN   261016C00380000",110.3,113.8,102.4,0.999974,0.000004,-0.000176,0.000092,0.104863,{"contract_symbol":335,"symbol":335,"bid":234,"ask":240,"last":336,"change":234,"changePercent":9,"volume":234,"openInterest":337,"open_interest":337,"iv":243,"implied_volatility":243,"delta":338,"gamma":312,"theta":339,"vega":340,"rho":303,"in_the_money":14},"LIN   261016P00380000",0.4,5,-0.000007,-0.000047,0.000026,{"strike":342,"call":343,"put":352,"callItm":44,"putItm":14,"isAtm":14},385,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":44},"LIN   261016C00385000",105.3,108.8,0.999938,0.000008,-0.000392,0.000205,0.106238,{"contract_symbol":353,"symbol":353,"bid":234,"ask":240,"last":354,"change":234,"changePercent":9,"volume":234,"openInterest":355,"open_interest":355,"iv":243,"implied_volatility":243,"delta":356,"gamma":321,"theta":357,"vega":358,"rho":359,"in_the_money":14},"LIN   261016P00385000",1.83,32,-0.000019,-0.000119,0.000067,-0.000003,{"strike":361,"call":362,"put":372,"callItm":44,"putItm":14,"isAtm":14},390,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":366,"change":234,"changePercent":9,"volume":234,"openInterest":182,"open_interest":182,"iv":235,"implied_volatility":235,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":44},"LIN   261016C00390000",100.3,103.8,116.72,0.999863,0.000017,-0.000832,0.000434,0.107608,{"contract_symbol":373,"symbol":373,"bid":234,"ask":374,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":243,"implied_volatility":243,"delta":339,"gamma":375,"theta":376,"vega":377,"rho":320,"in_the_money":14},"LIN   261016P00390000",2.8,0.000007,-0.000283,0.000159,{"strike":379,"call":380,"put":389,"callItm":44,"putItm":14,"isAtm":14},395,{"contract_symbol":381,"symbol":381,"bid":382,"ask":383,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":44},"LIN   261016C00395000",95.3,98.8,0.99971,0.000034,-0.001679,0.000876,0.108966,{"contract_symbol":390,"symbol":390,"bid":234,"ask":264,"last":391,"change":234,"changePercent":9,"volume":234,"openInterest":392,"open_interest":392,"iv":288,"implied_volatility":288,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":14},"LIN   261016P00395000",2.5,3,-0.000113,0.000015,-0.000647,0.000363,-0.000016,{"strike":399,"call":400,"put":410,"callItm":44,"putItm":14,"isAtm":14},400,{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":404,"change":234,"changePercent":9,"volume":234,"openInterest":236,"open_interest":236,"iv":235,"implied_volatility":235,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":44},"LIN   261016C00400000",91.1,94.3,83.1,0.999412,0.000066,-0.003233,0.001687,0.110305,{"contract_symbol":411,"symbol":411,"bid":234,"ask":264,"last":412,"change":234,"changePercent":9,"volume":234,"openInterest":413,"open_interest":413,"iv":288,"implied_volatility":288,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":14},"LIN   261016P00400000",0.05,98,-0.000253,0.000032,-0.001376,0.000771,-0.000035,{"strike":420,"call":421,"put":430,"callItm":44,"putItm":14,"isAtm":14},405,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":44},"LIN   261016C00405000",85.3,88.9,0.998859,0.00012,-0.005947,0.003103,0.111609,{"contract_symbol":431,"symbol":431,"bid":234,"ask":264,"last":432,"change":234,"changePercent":9,"volume":234,"openInterest":433,"open_interest":433,"iv":243,"implied_volatility":243,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":14},"LIN   261016P00405000",0.45,25,-0.000531,0.000064,-0.002737,0.001535,-0.000073,{"strike":440,"call":441,"put":451,"callItm":44,"putItm":14,"isAtm":14},410,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":445,"change":234,"changePercent":9,"volume":234,"openInterest":236,"open_interest":236,"iv":235,"implied_volatility":235,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":44},"LIN   261016C00410000",80.4,83.9,79,0.997879,0.000212,-0.010463,0.00546,0.112857,{"contract_symbol":452,"symbol":452,"bid":234,"ask":121,"last":412,"change":234,"changePercent":9,"volume":234,"openInterest":453,"open_interest":453,"iv":243,"implied_volatility":243,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":14},"LIN   261016P00410000",175,-0.001077,0.000123,-0.005251,0.002944,-0.000149,{"strike":460,"call":461,"put":470,"callItm":44,"putItm":14,"isAtm":14},415,{"contract_symbol":462,"symbol":462,"bid":463,"ask":464,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":44},"LIN   261016C00415000",75.4,78.9,0.996216,0.000357,-0.017641,0.009206,0.114002,{"contract_symbol":471,"symbol":471,"bid":234,"ask":264,"last":472,"change":234,"changePercent":9,"volume":234,"openInterest":473,"open_interest":473,"iv":243,"implied_volatility":243,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":14},"LIN   261016P00415000",1.7,31,-0.002085,0.000224,-0.009587,0.005376,-0.000288,{"strike":480,"call":481,"put":490,"callItm":44,"putItm":14,"isAtm":14},420,{"contract_symbol":482,"symbol":482,"bid":483,"ask":484,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":44},"LIN   261016C00420000",70.4,74,0.993506,0.000578,-0.028536,0.014892,0.11501,{"contract_symbol":491,"symbol":491,"bid":234,"ask":264,"last":274,"change":234,"changePercent":9,"volume":234,"openInterest":492,"open_interest":492,"iv":243,"implied_volatility":243,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":14},"LIN   261016P00420000",120,-0.003855,0.00039,-0.016691,0.009359,-0.000533,{"strike":499,"call":500,"put":509,"callItm":44,"putItm":14,"isAtm":14},425,{"contract_symbol":501,"symbol":501,"bid":502,"ask":503,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":44},"LIN   261016C00425000",65.5,69,0.989267,0.000899,-0.04436,0.023149,0.115797,{"contract_symbol":510,"symbol":510,"bid":234,"ask":264,"last":511,"change":234,"changePercent":9,"volume":234,"openInterest":512,"open_interest":512,"iv":243,"implied_volatility":243,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":14},"LIN   261016P00425000",0.23,82,-0.006824,0.000649,-0.02775,0.01556,-0.000944,{"strike":519,"call":520,"put":530,"callItm":44,"putItm":14,"isAtm":14},430,{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":524,"change":234,"changePercent":9,"volume":234,"openInterest":392,"open_interest":392,"iv":235,"implied_volatility":235,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":44},"LIN   261016C00430000",60.5,64,35.2,0.982888,0.001344,-0.066345,0.034622,0.116289,{"contract_symbol":531,"symbol":531,"bid":234,"ask":336,"last":532,"change":533,"changePercent":9,"volume":534,"openInterest":535,"open_interest":535,"iv":243,"implied_volatility":243,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":14},"LIN   261016P00430000",0.1,-0.1,15,142,-0.011588,0.001032,-0.044127,0.024743,-0.001605,{"strike":542,"call":543,"put":553,"callItm":44,"putItm":14,"isAtm":14},435,{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":547,"implied_volatility":547,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":44},"LIN   261016C00435000",55.4,59.1,0.4039,0.968254,0.002162,-0.116659,0.058227,0.115623,{"contract_symbol":554,"symbol":554,"bid":234,"ask":555,"last":556,"change":533,"changePercent":9,"volume":236,"openInterest":557,"open_interest":557,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":14},"LIN   261016P00435000",0.5,0.15,179,0.3622,-0.019598,0.001609,-0.06982,0.038865,-0.002719,{"strike":565,"call":566,"put":577,"callItm":44,"putItm":14,"isAtm":14},440,{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"last":570,"change":234,"changePercent":9,"volume":234,"openInterest":236,"open_interest":236,"iv":571,"implied_volatility":571,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":44},"LIN   261016C00440000",50.6,54.2,52.4,0.4043,0.953889,0.002928,-0.158306,0.078936,0.114992,{"contract_symbol":578,"symbol":578,"bid":172,"ask":26,"last":172,"change":579,"changePercent":9,"volume":580,"openInterest":581,"open_interest":581,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":14},"LIN   261016P00440000",-0.3,13,362,0.3567,-0.028731,0.002253,-0.094863,0.053605,-0.003988,{"strike":589,"call":590,"put":601,"callItm":44,"putItm":14,"isAtm":14},445,{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":594,"change":234,"changePercent":9,"volume":234,"openInterest":319,"open_interest":319,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":44},"LIN   261016C00445000",45.7,49.2,46.3,0.3954,0.93919,0.003728,-0.192817,0.098304,0.11432,{"contract_symbol":602,"symbol":602,"bid":172,"ask":26,"last":556,"change":603,"changePercent":9,"volume":604,"openInterest":605,"open_interest":605,"iv":606,"implied_volatility":606,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":14},"LIN   261016P00445000",-0.6,62,227,0.3449,-0.038703,0.002979,-0.117195,0.068509,-0.005374,{"strike":613,"call":614,"put":626,"callItm":44,"putItm":14,"isAtm":14},450,{"contract_symbol":615,"symbol":615,"bid":616,"ask":617,"last":618,"change":234,"changePercent":9,"volume":234,"openInterest":619,"open_interest":619,"iv":620,"implied_volatility":620,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":44},"LIN   261016C00450000",40.8,44.3,22.33,8,0.3805,0.923568,0.004622,-0.221345,0.117272,0.113514,{"contract_symbol":627,"symbol":627,"bid":184,"ask":628,"last":336,"change":629,"changePercent":9,"volume":236,"openInterest":630,"open_interest":630,"iv":631,"implied_volatility":631,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":14},"LIN   261016P00450000",0.75,-0.77,374,0.327,-0.049094,0.003806,-0.134637,0.083001,-0.006814,{"strike":638,"call":639,"put":649,"callItm":44,"putItm":14,"isAtm":14},455,{"contract_symbol":640,"symbol":640,"bid":641,"ask":642,"last":254,"change":234,"changePercent":9,"volume":234,"openInterest":619,"open_interest":619,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":44},"LIN   261016C00455000",35.9,39.5,0.3609,0.906467,0.005669,-0.244289,0.136449,0.112516,{"contract_symbol":650,"symbol":650,"bid":234,"ask":651,"last":652,"change":653,"changePercent":9,"volume":392,"openInterest":654,"open_interest":654,"iv":655,"implied_volatility":655,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":14},"LIN   261016P00455000",1.1,0.54,-0.28,293,0.3062,-0.061134,0.004835,-0.149928,0.098712,-0.008479,{"strike":662,"call":663,"put":674,"callItm":44,"putItm":14,"isAtm":14},460,{"contract_symbol":664,"symbol":664,"bid":665,"ask":666,"last":355,"change":619,"changePercent":9,"volume":236,"openInterest":667,"open_interest":667,"iv":668,"implied_volatility":668,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":44},"LIN   261016C00460000",32.5,34.3,209,0.3375,0.887225,0.006945,-0.261712,0.156314,0.111219,{"contract_symbol":675,"symbol":675,"bid":555,"ask":676,"last":677,"change":678,"changePercent":9,"volume":319,"openInterest":679,"open_interest":679,"iv":680,"implied_volatility":680,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":14},"LIN   261016P00460000",1.15,0.9,-0.4,718,0.2862,-0.077823,0.006229,-0.168789,0.118893,-0.010788,{"strike":687,"call":688,"put":700,"callItm":44,"putItm":14,"isAtm":14},465,{"contract_symbol":689,"symbol":689,"bid":690,"ask":691,"last":692,"change":234,"changePercent":9,"volume":234,"openInterest":693,"open_interest":693,"iv":694,"implied_volatility":694,"delta":695,"gamma":696,"theta":697,"vega":698,"rho":699,"in_the_money":44},"LIN   261016C00465000",27.6,29.6,21.87,51,0.3106,0.86493,0.008563,-0.273271,0.177363,0.109512,{"contract_symbol":701,"symbol":701,"bid":702,"ask":703,"last":704,"change":705,"changePercent":9,"volume":706,"openInterest":256,"open_interest":256,"iv":707,"implied_volatility":707,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":14},"LIN   261016P00465000",0.7,1.6,0.8,-0.68,14,0.2732,-0.106172,0.008217,-0.202842,0.149685,-0.014722,{"strike":714,"call":715,"put":726,"callItm":44,"putItm":14,"isAtm":14},470,{"contract_symbol":716,"symbol":716,"bid":717,"ask":718,"last":719,"change":234,"changePercent":9,"volume":234,"openInterest":201,"open_interest":201,"iv":720,"implied_volatility":720,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":44},"LIN   261016C00470000",21.4,24.9,16,0.2803,0.838192,0.010709,-0.278258,0.200157,0.107207,{"contract_symbol":727,"symbol":727,"bid":236,"ask":728,"last":729,"change":730,"changePercent":9,"volume":287,"openInterest":731,"open_interest":731,"iv":732,"implied_volatility":732,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":14},"LIN   261016P00470000",2.4,1.56,-0.59,319,0.2553,-0.14021,0.010689,-0.230377,0.181947,-0.01944,{"strike":739,"call":740,"put":751,"callItm":44,"putItm":14,"isAtm":14},475,{"contract_symbol":741,"symbol":741,"bid":742,"ask":743,"last":254,"change":234,"changePercent":9,"volume":234,"openInterest":744,"open_interest":744,"iv":745,"implied_volatility":745,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":44},"LIN   261016C00475000",17.7,20,252,0.2487,0.802546,0.013681,-0.279831,0.22686,0.10367,{"contract_symbol":752,"symbol":752,"bid":753,"ask":728,"last":391,"change":754,"changePercent":9,"volume":319,"openInterest":755,"open_interest":755,"iv":756,"implied_volatility":756,"delta":757,"gamma":758,"theta":759,"vega":760,"rho":761,"in_the_money":14},"LIN   261016P00475000",1.2,-0.7,853,0.2336,-0.183279,0.013911,-0.251146,0.216712,-0.025399,{"strike":763,"call":764,"put":778,"callItm":44,"putItm":14,"isAtm":44},480,{"contract_symbol":765,"symbol":765,"bid":766,"ask":767,"last":768,"change":769,"changePercent":9,"volume":770,"openInterest":771,"open_interest":771,"iv":772,"implied_volatility":772,"delta":773,"gamma":774,"theta":775,"vega":776,"rho":777,"in_the_money":44},"LIN   261016C00480000",12.8,15.7,14.45,5.25,132,578,0.2265,0.742742,0.017441,-0.295973,0.263434,0.096763,{"contract_symbol":779,"symbol":779,"bid":319,"ask":780,"last":781,"change":782,"changePercent":9,"volume":302,"openInterest":783,"open_interest":783,"iv":784,"implied_volatility":784,"delta":785,"gamma":786,"theta":787,"vega":788,"rho":789,"in_the_money":14},"LIN   261016P00480000",3.5,3.2,-2,92,0.2146,-0.246377,0.017993,-0.274109,0.257486,-0.034143,{"strike":791,"call":792,"put":805,"callItm":14,"putItm":44,"isAtm":14},485,{"contract_symbol":793,"symbol":793,"bid":182,"ask":794,"last":795,"change":796,"changePercent":9,"volume":797,"openInterest":798,"open_interest":798,"iv":799,"implied_volatility":799,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":14},"LIN   261016C00485000",11.7,11.1,5.95,33,274,0.2179,0.651641,0.020777,-0.326441,0.301951,0.085414,{"contract_symbol":806,"symbol":806,"bid":781,"ask":807,"last":808,"change":809,"changePercent":9,"volume":337,"openInterest":810,"open_interest":810,"iv":811,"implied_volatility":811,"delta":812,"gamma":813,"theta":814,"vega":815,"rho":816,"in_the_money":44},"LIN   261016P00485000",4.2,3.89,-7.11,248,0.2005,-0.336992,0.022306,-0.296536,0.29819,-0.046743,{"strike":818,"call":819,"put":833,"callItm":14,"putItm":44,"isAtm":14},490,{"contract_symbol":820,"symbol":820,"bid":821,"ask":822,"last":823,"change":824,"changePercent":9,"volume":825,"openInterest":826,"open_interest":826,"iv":827,"implied_volatility":827,"delta":828,"gamma":829,"theta":830,"vega":831,"rho":832,"in_the_money":14},"LIN   261016C00490000",6.5,8.2,7.54,3.94,194,551,0.2011,0.544776,0.024144,-0.322889,0.323725,0.071873,{"contract_symbol":834,"symbol":834,"bid":301,"ask":821,"last":835,"change":836,"changePercent":9,"volume":837,"openInterest":838,"open_interest":838,"iv":839,"implied_volatility":839,"delta":840,"gamma":841,"theta":842,"vega":843,"rho":844,"in_the_money":44},"LIN   261016P00490000",5.6,-21.65,27,60,0.2059,-0.455951,0.023586,-0.330661,0.323791,-0.063492,{"strike":846,"call":847,"put":856,"callItm":14,"putItm":44,"isAtm":14},495,{"contract_symbol":848,"symbol":848,"bid":807,"ask":302,"last":391,"change":234,"changePercent":9,"volume":234,"openInterest":849,"open_interest":849,"iv":850,"implied_volatility":850,"delta":851,"gamma":852,"theta":853,"vega":854,"rho":855,"in_the_money":14},"LIN   261016C00495000",105,0.2041,0.425373,0.02352,-0.323993,0.320062,0.056298,{"contract_symbol":857,"symbol":857,"bid":858,"ask":859,"last":795,"change":860,"changePercent":9,"volume":236,"openInterest":193,"open_interest":193,"iv":861,"implied_volatility":861,"delta":862,"gamma":863,"theta":864,"vega":865,"rho":866,"in_the_money":44},"LIN   261016P00495000",7.1,9.2,-0.9,0.1946,-0.578832,0.02461,-0.308356,0.319398,-0.080792,{"strike":868,"call":869,"put":882,"callItm":14,"putItm":44,"isAtm":14},500,{"contract_symbol":870,"symbol":870,"bid":871,"ask":872,"last":873,"change":874,"changePercent":9,"volume":875,"openInterest":876,"open_interest":876,"iv":827,"implied_volatility":827,"delta":877,"gamma":878,"theta":879,"vega":880,"rho":881,"in_the_money":14},"LIN   261016C00500000",2.65,3.8,3.24,1.27,24,643,0.311242,0.021523,-0.287867,0.288595,0.041331,{"contract_symbol":883,"symbol":883,"bid":884,"ask":885,"last":886,"change":234,"changePercent":9,"volume":234,"openInterest":887,"open_interest":887,"iv":888,"implied_volatility":888,"delta":889,"gamma":890,"theta":891,"vega":892,"rho":893,"in_the_money":44},"LIN   261016P00500000",10.2,12.3,42.8,108,0.1859,-0.703774,0.022777,-0.260267,0.282295,-0.098569,{"strike":895,"call":896,"put":904,"callItm":14,"putItm":44,"isAtm":14},505,{"contract_symbol":897,"symbol":897,"bid":556,"ask":872,"last":898,"change":234,"changePercent":9,"volume":234,"openInterest":838,"open_interest":838,"iv":811,"implied_volatility":811,"delta":899,"gamma":900,"theta":901,"vega":902,"rho":903,"in_the_money":14},"LIN   261016C00505000",0.98,0.213985,0.017798,-0.236643,0.237949,0.028487,{"contract_symbol":905,"symbol":905,"bid":906,"ask":907,"last":908,"change":234,"changePercent":9,"volume":234,"openInterest":909,"open_interest":909,"iv":910,"implied_volatility":910,"delta":911,"gamma":912,"theta":913,"vega":914,"rho":915,"in_the_money":44},"LIN   261016P00505000",13.3,16.1,47.38,26,0.1723,-0.823144,0.018444,-0.181118,0.211912,-0.115737,{"strike":917,"call":918,"put":927,"callItm":14,"putItm":44,"isAtm":14},510,{"contract_symbol":919,"symbol":919,"bid":234,"ask":472,"last":286,"change":336,"changePercent":9,"volume":319,"openInterest":920,"open_interest":920,"iv":921,"implied_volatility":921,"delta":922,"gamma":923,"theta":924,"vega":925,"rho":926,"in_the_money":14},"LIN   261016C00510000",152,0.2024,0.140533,0.013502,-0.18295,0.182227,0.018742,{"contract_symbol":928,"symbol":928,"bid":929,"ask":930,"last":593,"change":234,"changePercent":9,"volume":234,"openInterest":275,"open_interest":275,"iv":931,"implied_volatility":931,"delta":932,"gamma":933,"theta":934,"vega":935,"rho":936,"in_the_money":44},"LIN   261016P00510000",17.6,21,0.1787,-0.889752,0.012908,-0.136311,0.153803,-0.126003,{"strike":938,"call":939,"put":949,"callItm":14,"putItm":44,"isAtm":14},515,{"contract_symbol":940,"symbol":940,"bid":532,"ask":753,"last":941,"change":172,"changePercent":9,"volume":182,"openInterest":942,"open_interest":942,"iv":943,"implied_volatility":943,"delta":944,"gamma":945,"theta":946,"vega":947,"rho":948,"in_the_money":14},"LIN   261016C00515000",0.65,118,0.2037,0.087113,0.009526,-0.130813,0.129427,0.011636,{"contract_symbol":950,"symbol":950,"bid":951,"ask":952,"last":953,"change":234,"changePercent":9,"volume":234,"openInterest":743,"open_interest":743,"iv":954,"implied_volatility":954,"delta":955,"gamma":956,"theta":957,"vega":958,"rho":959,"in_the_money":44},"LIN   261016P00515000",22.1,25.5,44.54,0.1845,-0.933658,0.008549,-0.096293,0.105194,-0.133242,{"strike":961,"call":962,"put":971,"callItm":14,"putItm":44,"isAtm":14},520,{"contract_symbol":963,"symbol":963,"bid":532,"ask":432,"last":336,"change":964,"changePercent":9,"volume":837,"openInterest":453,"open_interest":453,"iv":965,"implied_volatility":965,"delta":966,"gamma":967,"theta":968,"vega":969,"rho":970,"in_the_money":14},"LIN   261016C00520000",-0.14,0.1943,0.04222,0.005673,-0.070872,0.073523,0.005653,{"contract_symbol":972,"symbol":972,"bid":837,"ask":973,"last":838,"change":234,"changePercent":9,"volume":234,"openInterest":242,"open_interest":242,"iv":974,"implied_volatility":974,"delta":975,"gamma":976,"theta":977,"vega":978,"rho":979,"in_the_money":44},"LIN   261016P00520000",30.3,0.1728,-0.974062,0.004271,-0.042195,0.049221,-0.140022,{"strike":981,"call":982,"put":993,"callItm":14,"putItm":44,"isAtm":14},525,{"contract_symbol":983,"symbol":983,"bid":234,"ask":984,"last":985,"change":234,"changePercent":9,"volume":234,"openInterest":986,"open_interest":986,"iv":987,"implied_volatility":987,"delta":988,"gamma":989,"theta":990,"vega":991,"rho":992,"in_the_money":14},"LIN   261016C00525000",1.5,1.55,203,0.1997,0.024624,0.003538,-0.046687,0.047123,0.003299,{"contract_symbol":994,"symbol":994,"bid":995,"ask":524,"last":996,"change":234,"changePercent":9,"volume":234,"openInterest":997,"open_interest":997,"iv":998,"implied_volatility":998,"delta":999,"gamma":1000,"theta":1001,"vega":1002,"rho":1003,"in_the_money":44},"LIN   261016P00525000",31.7,54.52,11,0.1502,-0.995666,0.001038,-0.007742,0.010393,-0.144299,{"strike":1005,"call":1006,"put":1015,"callItm":14,"putItm":44,"isAtm":14},530,{"contract_symbol":1007,"symbol":1007,"bid":234,"ask":65,"last":1008,"change":234,"changePercent":9,"volume":234,"openInterest":770,"open_interest":770,"iv":1009,"implied_volatility":1009,"delta":1010,"gamma":1011,"theta":1012,"vega":1013,"rho":1014,"in_the_money":14},"LIN   261016C00530000",0.04,0.2171,0.019273,0.002646,-0.041264,0.038316,0.002581,{"contract_symbol":1016,"symbol":1016,"bid":1017,"ask":1018,"last":1019,"change":234,"changePercent":9,"volume":234,"openInterest":392,"open_interest":392,"iv":1020,"implied_volatility":1020,"delta":1021,"gamma":1022,"theta":1023,"vega":1024,"rho":1025,"in_the_money":44},"LIN   261016P00530000",36.7,40.2,59.5,0.1157,-0.999953,0.00002,-0.000091,0.000158,-0.146256,{"strike":1027,"call":1028,"put":1036,"callItm":14,"putItm":44,"isAtm":14},535,{"contract_symbol":1029,"symbol":1029,"bid":234,"ask":336,"last":172,"change":412,"changePercent":9,"volume":236,"openInterest":1030,"open_interest":1030,"iv":1009,"implied_volatility":1009,"delta":1031,"gamma":1032,"theta":1033,"vega":1034,"rho":1035,"in_the_money":14},"LIN   261016C00535000",49,0.009923,0.001493,-0.023284,0.021618,0.00133,{"contract_symbol":1037,"symbol":1037,"bid":1038,"ask":1039,"last":1040,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1020,"implied_volatility":1020,"delta":1041,"gamma":321,"theta":1042,"vega":1043,"rho":1044,"in_the_money":44},"LIN   261016P00535000",41.7,45.2,44.5,-0.999994,-0.000012,0.000021,-0.147641,{"strike":1046,"call":1047,"put":1055,"callItm":14,"putItm":44,"isAtm":14},540,{"contract_symbol":1048,"symbol":1048,"bid":234,"ask":871,"last":1049,"change":234,"changePercent":9,"volume":234,"openInterest":1050,"open_interest":1050,"iv":1009,"implied_volatility":1009,"delta":1051,"gamma":1052,"theta":1053,"vega":1054,"rho":514,"in_the_money":14},"LIN   261016C00540000",1.03,99,0.004839,0.000792,-0.012351,0.011468,{"contract_symbol":1056,"symbol":1056,"bid":1057,"ask":1058,"last":1059,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1020,"implied_volatility":1020,"delta":1060,"gamma":234,"theta":303,"vega":297,"rho":1061,"in_the_money":44},"LIN   261016P00540000",46.7,50.2,76.2,-0.999999,-0.149021,{"strike":1063,"call":1064,"put":1073,"callItm":14,"putItm":44,"isAtm":14},545,{"contract_symbol":1065,"symbol":1065,"bid":234,"ask":871,"last":1066,"change":234,"changePercent":9,"volume":234,"openInterest":1067,"open_interest":1067,"iv":1009,"implied_volatility":1009,"delta":1068,"gamma":1069,"theta":1070,"vega":1071,"rho":1072,"in_the_money":14},"LIN   261016C00545000",1.45,39,0.002237,0.000396,-0.006172,0.00573,0.0003,{"contract_symbol":1074,"symbol":1074,"bid":1075,"ask":1076,"last":1077,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1020,"implied_volatility":1020,"delta":1078,"gamma":234,"theta":234,"vega":234,"rho":1079,"in_the_money":44},"LIN   261016P00545000",51.7,55.2,63.4,-1,-0.150407,{"strike":1081,"call":1082,"put":1091,"callItm":14,"putItm":44,"isAtm":14},550,{"contract_symbol":1083,"symbol":1083,"bid":234,"ask":264,"last":1084,"change":234,"changePercent":9,"volume":234,"openInterest":1085,"open_interest":1085,"iv":1009,"implied_volatility":1009,"delta":1086,"gamma":1087,"theta":1088,"vega":1089,"rho":1090,"in_the_money":14},"LIN   261016C00550000",0.26,213,0.000981,0.000187,-0.00291,0.002702,0.000132,{"contract_symbol":1092,"symbol":1092,"bid":1093,"ask":1094,"last":1095,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1020,"implied_volatility":1020,"delta":1078,"gamma":234,"theta":234,"vega":234,"rho":1096,"in_the_money":44},"LIN   261016P00550000",56.7,60.2,61.3,-0.151781,{"strike":1098,"call":1099,"put":1108,"callItm":14,"putItm":44,"isAtm":14},555,{"contract_symbol":1100,"symbol":1100,"bid":234,"ask":172,"last":412,"change":1101,"changePercent":9,"volume":392,"openInterest":1102,"open_interest":1102,"iv":1009,"implied_volatility":1009,"delta":1103,"gamma":1104,"theta":1105,"vega":1106,"rho":1107,"in_the_money":14},"LIN   261016C00555000",-4.75,168,0.000409,0.000083,-0.001296,0.001204,0.000055,{"contract_symbol":1109,"symbol":1109,"bid":1110,"ask":1111,"last":1112,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1020,"implied_volatility":1020,"delta":1078,"gamma":234,"theta":234,"vega":234,"rho":1113,"in_the_money":44},"LIN   261016P00555000",61.7,65.2,62.9,-0.153167,{"strike":1115,"call":1116,"put":1123,"callItm":14,"putItm":44,"isAtm":14},560,{"contract_symbol":1117,"symbol":1117,"bid":234,"ask":412,"last":391,"change":234,"changePercent":9,"volume":234,"openInterest":193,"open_interest":193,"iv":1009,"implied_volatility":1009,"delta":1118,"gamma":1119,"theta":1120,"vega":1121,"rho":1122,"in_the_money":14},"LIN   261016C00560000",0.000162,0.000035,-0.000547,0.000508,0.000022,{"contract_symbol":1124,"symbol":1124,"bid":1125,"ask":1126,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1020,"implied_volatility":1020,"delta":1078,"gamma":234,"theta":234,"vega":234,"rho":1127,"in_the_money":44},"LIN   261016P00560000",66.7,70.2,-0.154541,{"strike":1129,"call":1130,"put":1137,"callItm":14,"putItm":44,"isAtm":14},565,{"contract_symbol":1131,"symbol":1131,"bid":234,"ask":264,"last":1132,"change":234,"changePercent":9,"volume":234,"openInterest":254,"open_interest":254,"iv":1009,"implied_volatility":1009,"delta":1133,"gamma":1134,"theta":1135,"vega":1136,"rho":348,"in_the_money":14},"LIN   261016C00565000",1.08,0.000061,0.000014,-0.000219,0.000203,{"contract_symbol":1138,"symbol":1138,"bid":1139,"ask":1140,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1020,"implied_volatility":1020,"delta":1078,"gamma":234,"theta":234,"vega":234,"rho":1141,"in_the_money":44},"LIN   261016P00565000",71.7,75.2,-0.155921,{"strike":1143,"call":1144,"put":1151,"callItm":14,"putItm":44,"isAtm":14},570,{"contract_symbol":1145,"symbol":1145,"bid":234,"ask":240,"last":1146,"change":234,"changePercent":9,"volume":234,"openInterest":1147,"open_interest":1147,"iv":1009,"implied_volatility":1009,"delta":1122,"gamma":1148,"theta":1149,"vega":1150,"rho":321,"in_the_money":14},"LIN   261016C00570000",1.73,38,0.000005,-0.000083,0.000077,{"contract_symbol":1152,"symbol":1152,"bid":1153,"ask":1154,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1020,"implied_volatility":1020,"delta":1078,"gamma":234,"theta":234,"vega":234,"rho":1155,"in_the_money":44},"LIN   261016P00570000",76.7,80.2,-0.157307,{"strike":1157,"call":1158,"put":1162,"callItm":14,"putItm":44,"isAtm":14},575,{"contract_symbol":1159,"symbol":1159,"bid":234,"ask":374,"last":1160,"change":234,"changePercent":9,"volume":234,"openInterest":302,"open_interest":302,"iv":1009,"implied_volatility":1009,"delta":348,"gamma":297,"theta":313,"vega":1161,"rho":312,"in_the_money":14},"LIN   261016C00575000",7.8,0.000028,{"contract_symbol":1163,"symbol":1163,"bid":1164,"ask":1165,"last":1166,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1020,"implied_volatility":1020,"delta":1078,"gamma":234,"theta":234,"vega":234,"rho":1167,"in_the_money":44},"LIN   261016P00575000",81.9,85.2,77.4,-0.15868,{"strike":1169,"call":1170,"put":1175,"callItm":14,"putItm":44,"isAtm":14},580,{"contract_symbol":1171,"symbol":1171,"bid":234,"ask":319,"last":555,"change":234,"changePercent":9,"volume":234,"openInterest":1172,"open_interest":1172,"iv":1009,"implied_volatility":1009,"delta":297,"gamma":312,"theta":1173,"vega":1174,"rho":234,"in_the_money":14},"LIN   261016C00580000",238,-0.00001,0.00001,{"contract_symbol":1176,"symbol":1176,"bid":1177,"ask":1178,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1020,"implied_volatility":1020,"delta":1078,"gamma":234,"theta":234,"vega":234,"rho":1179,"in_the_money":44},"LIN   261016P00580000",86.7,90.2,-0.160066,{"strike":1181,"call":1182,"put":1185,"callItm":14,"putItm":44,"isAtm":14},585,{"contract_symbol":1183,"symbol":1183,"bid":234,"ask":1184,"last":65,"change":234,"changePercent":9,"volume":234,"openInterest":182,"open_interest":182,"iv":1009,"implied_volatility":1009,"delta":312,"gamma":234,"theta":359,"vega":321,"rho":234,"in_the_money":14},"LIN   261016C00585000",3.6,{"contract_symbol":1186,"symbol":1186,"bid":1187,"ask":382,"last":1188,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1020,"implied_volatility":1020,"delta":1078,"gamma":234,"theta":234,"vega":234,"rho":1189,"in_the_money":44},"LIN   261016P00585000",91.7,80.5,-0.16144,{"strike":1191,"call":1192,"put":1194,"callItm":14,"putItm":44,"isAtm":14},590,{"contract_symbol":1193,"symbol":1193,"bid":234,"ask":374,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1009,"implied_volatility":1009,"delta":234,"gamma":234,"theta":303,"vega":312,"rho":234,"in_the_money":14},"LIN   261016C00590000",{"contract_symbol":1195,"symbol":1195,"bid":1196,"ask":364,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1020,"implied_volatility":1020,"delta":1078,"gamma":234,"theta":234,"vega":234,"rho":1197,"in_the_money":44},"LIN   261016P00590000",96.7,-0.16282,{"strike":1199,"call":1200,"put":1202,"callItm":14,"putItm":44,"isAtm":14},595,{"contract_symbol":1201,"symbol":1201,"bid":234,"ask":374,"last":532,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1009,"implied_volatility":1009,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":14},"LIN   261016C00595000",{"contract_symbol":1203,"symbol":1203,"bid":1204,"ask":345,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1020,"implied_volatility":1020,"delta":1078,"gamma":234,"theta":234,"vega":234,"rho":1205,"in_the_money":44},"LIN   261016P00595000",101.7,-0.1642,{"strike":1207,"call":1208,"put":1212,"callItm":14,"putItm":44,"isAtm":14},600,{"contract_symbol":1209,"symbol":1209,"bid":234,"ask":374,"last":1210,"change":234,"changePercent":9,"volume":234,"openInterest":1211,"open_interest":1211,"iv":1009,"implied_volatility":1009,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":14},"LIN   261016C00600000",0.06,144,{"contract_symbol":1213,"symbol":1213,"bid":1214,"ask":1215,"last":1216,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1020,"implied_volatility":1020,"delta":1078,"gamma":234,"theta":234,"vega":234,"rho":1217,"in_the_money":44},"LIN   261016P00600000",106.7,110.2,88.7,-0.16558,{"strike":1219,"call":1220,"put":1222,"callItm":14,"putItm":44,"isAtm":14},605,{"contract_symbol":1221,"symbol":1221,"bid":234,"ask":240,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1009,"implied_volatility":1009,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":14},"LIN   261016C00605000",{"contract_symbol":1223,"symbol":1223,"bid":1224,"ask":1225,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1020,"implied_volatility":1020,"delta":1078,"gamma":234,"theta":234,"vega":234,"rho":1226,"in_the_money":44},"LIN   261016P00605000",111.2,115.3,-0.166959,{"strike":1228,"call":1229,"put":1231,"callItm":14,"putItm":44,"isAtm":14},610,{"contract_symbol":1230,"symbol":1230,"bid":234,"ask":374,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1009,"implied_volatility":1009,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":14},"LIN   261016C00610000",{"contract_symbol":1232,"symbol":1232,"bid":1233,"ask":1234,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1020,"implied_volatility":1020,"delta":1078,"gamma":234,"theta":234,"vega":234,"rho":1235,"in_the_money":44},"LIN   261016P00610000",116.3,120.3,-0.168339,{"strike":1237,"call":1238,"put":1240,"callItm":14,"putItm":44,"isAtm":14},615,{"contract_symbol":1239,"symbol":1239,"bid":234,"ask":374,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1009,"implied_volatility":1009,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":14},"LIN   261016C00615000",{"contract_symbol":1241,"symbol":1241,"bid":1242,"ask":1243,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1020,"implied_volatility":1020,"delta":1078,"gamma":234,"theta":234,"vega":234,"rho":1244,"in_the_money":44},"LIN   261016P00615000",121.7,125.3,-0.169719,{"strike":1246,"call":1247,"put":1250,"callItm":14,"putItm":44,"isAtm":14},620,{"contract_symbol":1248,"symbol":1248,"bid":234,"ask":374,"last":1249,"change":234,"changePercent":9,"volume":234,"openInterest":719,"open_interest":719,"iv":1009,"implied_volatility":1009,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":14},"LIN   261016C00620000",1.38,{"contract_symbol":1251,"symbol":1251,"bid":1252,"ask":1253,"last":1254,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1020,"implied_volatility":1020,"delta":1078,"gamma":234,"theta":234,"vega":234,"rho":1255,"in_the_money":44},"LIN   261016P00620000",126.7,130.2,107,-0.171105,{"strike":1257,"call":1258,"put":1260,"callItm":14,"putItm":44,"isAtm":14},625,{"contract_symbol":1259,"symbol":1259,"bid":234,"ask":374,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1009,"implied_volatility":1009,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":14},"LIN   261016C00625000",{"contract_symbol":1261,"symbol":1261,"bid":1262,"ask":1263,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1020,"implied_volatility":1020,"delta":1078,"gamma":234,"theta":234,"vega":234,"rho":1264,"in_the_money":44},"LIN   261016P00625000",131.7,135.3,-0.172479,{"strike":1266,"call":1267,"put":1269,"callItm":14,"putItm":44,"isAtm":14},630,{"contract_symbol":1268,"symbol":1268,"bid":234,"ask":374,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1009,"implied_volatility":1009,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":14},"LIN   261016C00630000",{"contract_symbol":1270,"symbol":1270,"bid":1271,"ask":1272,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1020,"implied_volatility":1020,"delta":1078,"gamma":234,"theta":234,"vega":234,"rho":1273,"in_the_money":44},"LIN   261016P00630000",136.3,140.3,-0.173865,{"strike":1275,"call":1276,"put":1278,"callItm":14,"putItm":44,"isAtm":14},635,{"contract_symbol":1277,"symbol":1277,"bid":234,"ask":374,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1009,"implied_volatility":1009,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":14},"LIN   261016C00635000",{"contract_symbol":1279,"symbol":1279,"bid":1280,"ask":1281,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1020,"implied_volatility":1020,"delta":1078,"gamma":234,"theta":234,"vega":234,"rho":1282,"in_the_money":44},"LIN   261016P00635000",141.2,145.3,-0.175238,{"strike":1284,"call":1285,"put":1287,"callItm":14,"putItm":44,"isAtm":14},640,{"contract_symbol":1286,"symbol":1286,"bid":234,"ask":374,"last":555,"change":234,"changePercent":9,"volume":234,"openInterest":743,"open_interest":743,"iv":1009,"implied_volatility":1009,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":14},"LIN   261016C00640000",{"contract_symbol":1288,"symbol":1288,"bid":1289,"ask":1290,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1020,"implied_volatility":1020,"delta":1078,"gamma":234,"theta":234,"vega":234,"rho":1291,"in_the_money":44},"LIN   261016P00640000",146.2,150.3,-0.176618,{"strike":1293,"call":1294,"put":1296,"callItm":14,"putItm":44,"isAtm":14},645,{"contract_symbol":1295,"symbol":1295,"bid":234,"ask":374,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1009,"implied_volatility":1009,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":14},"LIN   261016C00645000",{"contract_symbol":1297,"symbol":1297,"bid":1298,"ask":1299,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1020,"implied_volatility":1020,"delta":1078,"gamma":234,"theta":234,"vega":234,"rho":1300,"in_the_money":44},"LIN   261016P00645000",151.7,155.3,-0.177998,{"strike":1302,"call":1303,"put":1306,"callItm":14,"putItm":44,"isAtm":14},660,{"contract_symbol":1304,"symbol":1304,"bid":234,"ask":374,"last":1305,"change":234,"changePercent":9,"volume":234,"openInterest":319,"open_interest":319,"iv":1009,"implied_volatility":1009,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":14},"LIN   261016C00660000",0.36,{"contract_symbol":1307,"symbol":1307,"bid":1308,"ask":248,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1020,"implied_volatility":1020,"delta":1078,"gamma":234,"theta":234,"vega":234,"rho":1309,"in_the_money":44},"LIN   261016P00660000",166.7,-0.182137,{"strike":1311,"call":1312,"put":1314,"callItm":14,"putItm":44,"isAtm":14},680,{"contract_symbol":1313,"symbol":1313,"bid":234,"ask":781,"last":172,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1009,"implied_volatility":1009,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":14},"LIN   261016C00680000",{"contract_symbol":1315,"symbol":1315,"bid":1316,"ask":1317,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1020,"implied_volatility":1020,"delta":1078,"gamma":234,"theta":234,"vega":234,"rho":1318,"in_the_money":44},"LIN   261016P00680000",186.7,190.2,-0.187664,"2026-10-06T18:15:42.058095+00:00"]