[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LITE":3,"homepage-market-summary":30,"stock-options-LITE":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LITE","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},"Lumentum Holdings Inc. Common Stock","Nasdaq",null,"COMMUNICATIONS EQUIPMENT, NEC","Lumentum Holdings Inc is a California-based technology firm. The company provides two types of optical and photonic products: optical components that are used in telecommunications networking equipment, and commercial lasers for manufacturing, inspection, and life-science lab uses. Its segments are Optical Communications and Commercial Lasers. The firm is also expanding into new optical applications, such as 3-D sensing laser diode for consumer electronics. It generates maximum revenue from the OpComms segment. The OpComms segment products include a wide range of components, modules, and subsystems to support customers including carrier networks for access (local), metro (intracity), long-haul, and submarine (undersea) applications.","13,757","San Jose, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":18,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1091.67,1092.29,1124.4,1072.0446,1085.42,6.25,0.58,2988488.826778,126911,1091.5414,147.81,5185568.675031988,96.6,2817,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"status":173,"has_options":39,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":259,"updated_at":4356,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",1,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},18097,33255,1.14,[185,186,191,195,199,203,207,211,215,219,223,227,231,235,239,243,247,251,255],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":192,"label":192,"type":176,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",17,"261023",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",24,"261030",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",31,"261106",{"date":204,"label":204,"type":176,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",38,"261113",{"date":208,"label":208,"type":188,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",45,"261120",{"date":212,"label":212,"type":188,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-12-18",73,"261218",{"date":216,"label":216,"type":188,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-01-15",101,"270115",{"date":220,"label":220,"type":188,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-02-19",136,"270219",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-03-19",164,"270319",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-04-16",192,"270416",{"date":232,"label":232,"type":188,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-06-17",254,"270617",{"date":236,"label":236,"type":188,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-07-16",283,"270716",{"date":240,"label":240,"type":188,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2028-01-21",472,"280121",{"date":244,"label":244,"type":188,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2028-06-16",619,"280616",{"date":248,"label":248,"type":188,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2028-09-15",710,"280915",{"date":252,"label":252,"type":188,"days_to_expiration":253,"dte":253,"compact":254,"implied_volatility":9},"2028-12-15",801,"281215",{"date":256,"label":256,"type":188,"days_to_expiration":257,"dte":257,"compact":258,"implied_volatility":9},"2029-01-19",836,"290119",[260,277,291,300,310,320,330,341,351,362,375,384,394,403,414,424,435,444,453,463,474,486,496,507,518,530,542,554,566,577,588,598,607,619,629,642,656,670,683,694,707,719,734,747,760,772,783,798,815,828,841,855,868,881,894,911,924,939,952,968,981,996,1010,1024,1037,1053,1066,1081,1098,1114,1131,1148,1165,1184,1203,1222,1239,1258,1276,1295,1311,1329,1349,1369,1390,1411,1433,1457,1478,1501,1525,1547,1570,1593,1616,1638,1662,1687,1710,1735,1758,1783,1806,1830,1853,1875,1898,1921,1943,1963,1986,2011,2034,2055,2081,2102,2126,2149,2172,2194,2216,2239,2264,2286,2311,2337,2361,2386,2413,2437,2464,2488,2514,2541,2568,2596,2624,2649,2675,2702,2728,2754,2779,2806,2832,2860,2884,2909,2937,2962,2988,3014,3039,3065,3093,3119,3145,3171,3194,3217,3244,3269,3294,3318,3342,3364,3388,3411,3434,3458,3483,3503,3527,3548,3571,3593,3613,3632,3656,3677,3699,3721,3743,3763,3786,3808,3832,3853,3873,3893,3914,3933,3952,3972,3992,4012,4031,4051,4069,4089,4108,4127,4144,4162,4180,4195,4212,4230,4245,4259,4274,4288,4302,4316,4330,4345],{"strike":261,"call":262,"put":272,"callItm":39,"putItm":14,"isAtm":14},465,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":266,"change":267,"changePercent":9,"volume":179,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":179,"gamma":270,"theta":270,"vega":270,"rho":271,"in_the_money":39},"LITE 261009C00465000",661.8,673.9,644.15,19.07,6,1.331,0,0.039153,{"contract_symbol":273,"symbol":273,"bid":270,"ask":274,"last":275,"change":270,"changePercent":9,"volume":270,"openInterest":177,"open_interest":177,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":270,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00465000",4.2,0.05,1.0206,{"strike":278,"call":279,"put":287,"callItm":39,"putItm":14,"isAtm":14},470,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":283,"change":270,"changePercent":9,"volume":270,"openInterest":284,"open_interest":284,"iv":285,"implied_volatility":285,"delta":179,"gamma":270,"theta":270,"vega":270,"rho":286,"in_the_money":39},"LITE 261009C00470000",656.1,668.9,459.9,2,1.2572,0.039578,{"contract_symbol":288,"symbol":288,"bid":270,"ask":289,"last":290,"change":270,"changePercent":9,"volume":270,"openInterest":284,"open_interest":284,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":270,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00470000",4.3,0.13,{"strike":292,"call":293,"put":298,"callItm":39,"putItm":14,"isAtm":14},475,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":179,"gamma":270,"theta":270,"vega":270,"rho":297,"in_the_money":39},"LITE 261009C00475000",650.2,663.9,0.039995,{"contract_symbol":299,"symbol":299,"bid":270,"ask":289,"last":53,"change":270,"changePercent":9,"volume":270,"openInterest":284,"open_interest":284,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":270,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00475000",{"strike":301,"call":302,"put":308,"callItm":39,"putItm":14,"isAtm":14},480,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":306,"change":270,"changePercent":9,"volume":270,"openInterest":177,"open_interest":177,"iv":269,"implied_volatility":269,"delta":179,"gamma":270,"theta":270,"vega":270,"rho":307,"in_the_money":39},"LITE 261009C00480000",645.7,658.9,382.5,0.040416,{"contract_symbol":309,"symbol":309,"bid":270,"ask":289,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":270,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00480000",{"strike":311,"call":312,"put":317,"callItm":39,"putItm":14,"isAtm":14},485,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":179,"gamma":270,"theta":270,"vega":270,"rho":316,"in_the_money":39},"LITE 261009C00485000",641.8,653.9,0.040837,{"contract_symbol":318,"symbol":318,"bid":270,"ask":289,"last":319,"change":270,"changePercent":9,"volume":270,"openInterest":177,"open_interest":177,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":270,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00485000",1.54,{"strike":321,"call":322,"put":328,"callItm":39,"putItm":14,"isAtm":14},490,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":326,"change":270,"changePercent":9,"volume":270,"openInterest":179,"open_interest":179,"iv":269,"implied_volatility":269,"delta":179,"gamma":270,"theta":270,"vega":270,"rho":327,"in_the_money":39},"LITE 261009C00490000",635.2,648.9,446.8,0.041258,{"contract_symbol":329,"symbol":329,"bid":270,"ask":289,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":270,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00490000",{"strike":331,"call":332,"put":338,"callItm":39,"putItm":14,"isAtm":14},495,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":336,"change":270,"changePercent":9,"volume":270,"openInterest":177,"open_interest":177,"iv":269,"implied_volatility":269,"delta":179,"gamma":270,"theta":270,"vega":270,"rho":337,"in_the_money":39},"LITE 261009C00495000",632.1,643.9,559.9,0.041679,{"contract_symbol":339,"symbol":339,"bid":270,"ask":289,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":340,"implied_volatility":340,"delta":270,"gamma":270,"theta":270,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00495000",1.0265,{"strike":342,"call":343,"put":349,"callItm":39,"putItm":14,"isAtm":14},500,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":347,"change":270,"changePercent":9,"volume":270,"openInterest":179,"open_interest":179,"iv":269,"implied_volatility":269,"delta":179,"gamma":270,"theta":270,"vega":270,"rho":348,"in_the_money":39},"LITE 261009C00500000",626.9,638.9,505.2,0.0421,{"contract_symbol":350,"symbol":350,"bid":270,"ask":275,"last":275,"change":270,"changePercent":9,"volume":270,"openInterest":177,"open_interest":177,"iv":340,"implied_volatility":340,"delta":270,"gamma":270,"theta":270,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00500000",{"strike":352,"call":353,"put":358,"callItm":39,"putItm":14,"isAtm":14},505,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":179,"gamma":270,"theta":270,"vega":270,"rho":357,"in_the_money":39},"LITE 261009C00505000",621.9,633.9,0.042521,{"contract_symbol":359,"symbol":359,"bid":270,"ask":360,"last":360,"change":131,"changePercent":9,"volume":179,"openInterest":361,"open_interest":361,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":270,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00505000",0.6,27,{"strike":363,"call":364,"put":370,"callItm":39,"putItm":14,"isAtm":14},510,{"contract_symbol":365,"symbol":365,"bid":366,"ask":367,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":368,"implied_volatility":368,"delta":179,"gamma":270,"theta":270,"vega":270,"rho":369,"in_the_money":39},"LITE 261009C00510000",615.6,628.9,1.0868,0.042936,{"contract_symbol":371,"symbol":371,"bid":270,"ask":289,"last":372,"change":373,"changePercent":9,"volume":179,"openInterest":374,"open_interest":374,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":270,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00510000",0.65,0.04,11,{"strike":376,"call":377,"put":382,"callItm":39,"putItm":14,"isAtm":14},515,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":179,"gamma":270,"theta":270,"vega":270,"rho":381,"in_the_money":39},"LITE 261009C00515000",611.9,623.7,0.043363,{"contract_symbol":383,"symbol":383,"bid":270,"ask":289,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":270,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00515000",{"strike":385,"call":386,"put":392,"callItm":39,"putItm":14,"isAtm":14},520,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":390,"change":270,"changePercent":9,"volume":270,"openInterest":179,"open_interest":179,"iv":269,"implied_volatility":269,"delta":179,"gamma":270,"theta":270,"vega":270,"rho":391,"in_the_money":39},"LITE 261009C00520000",606.9,618.9,423.54,0.043784,{"contract_symbol":393,"symbol":393,"bid":270,"ask":289,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":270,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00520000",{"strike":395,"call":396,"put":401,"callItm":39,"putItm":14,"isAtm":14},525,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":179,"gamma":270,"theta":270,"vega":270,"rho":400,"in_the_money":39},"LITE 261009C00525000",601.9,613.6,0.044205,{"contract_symbol":402,"symbol":402,"bid":270,"ask":289,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":270,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00525000",{"strike":404,"call":405,"put":411,"callItm":39,"putItm":14,"isAtm":14},530,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":409,"change":270,"changePercent":9,"volume":270,"openInterest":179,"open_interest":179,"iv":269,"implied_volatility":269,"delta":179,"gamma":270,"theta":270,"vega":270,"rho":410,"in_the_money":39},"LITE 261009C00530000",596.9,608.9,333.1,0.044626,{"contract_symbol":412,"symbol":412,"bid":270,"ask":289,"last":372,"change":270,"changePercent":9,"volume":270,"openInterest":413,"open_interest":413,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":270,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00530000",4,{"strike":415,"call":416,"put":421,"callItm":39,"putItm":14,"isAtm":14},535,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":179,"gamma":270,"theta":270,"vega":270,"rho":420,"in_the_money":39},"LITE 261009C00535000",591.9,603.6,0.045047,{"contract_symbol":422,"symbol":422,"bid":270,"ask":289,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":423,"implied_volatility":423,"delta":270,"gamma":270,"theta":270,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00535000",1.0203,{"strike":425,"call":426,"put":433,"callItm":39,"putItm":14,"isAtm":14},540,{"contract_symbol":427,"symbol":427,"bid":428,"ask":429,"last":430,"change":270,"changePercent":9,"volume":270,"openInterest":431,"open_interest":431,"iv":269,"implied_volatility":269,"delta":179,"gamma":270,"theta":270,"vega":270,"rho":432,"in_the_money":39},"LITE 261009C00540000",586.9,598.9,557.2,7,0.045468,{"contract_symbol":434,"symbol":434,"bid":270,"ask":289,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":270,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00540000",{"strike":436,"call":437,"put":442,"callItm":39,"putItm":14,"isAtm":14},545,{"contract_symbol":438,"symbol":438,"bid":439,"ask":440,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":368,"implied_volatility":368,"delta":179,"gamma":270,"theta":270,"vega":270,"rho":441,"in_the_money":39},"LITE 261009C00545000",581.2,593.6,0.045883,{"contract_symbol":443,"symbol":443,"bid":270,"ask":289,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":340,"implied_volatility":340,"delta":270,"gamma":270,"theta":270,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00545000",{"strike":445,"call":446,"put":451,"callItm":39,"putItm":14,"isAtm":14},550,{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":179,"gamma":270,"theta":270,"vega":270,"rho":450,"in_the_money":39},"LITE 261009C00550000",575.9,588.9,0.04631,{"contract_symbol":452,"symbol":452,"bid":270,"ask":289,"last":373,"change":270,"changePercent":9,"volume":270,"openInterest":374,"open_interest":374,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":270,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00550000",{"strike":454,"call":455,"put":460,"callItm":39,"putItm":14,"isAtm":14},555,{"contract_symbol":456,"symbol":456,"bid":457,"ask":458,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":285,"implied_volatility":285,"delta":179,"gamma":270,"theta":270,"vega":270,"rho":459,"in_the_money":39},"LITE 261009C00555000",570.9,583.9,0.046735,{"contract_symbol":461,"symbol":461,"bid":270,"ask":289,"last":131,"change":270,"changePercent":9,"volume":270,"openInterest":462,"open_interest":462,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":270,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00555000",5,{"strike":464,"call":465,"put":471,"callItm":39,"putItm":14,"isAtm":14},560,{"contract_symbol":466,"symbol":466,"bid":467,"ask":468,"last":469,"change":270,"changePercent":9,"volume":270,"openInterest":284,"open_interest":284,"iv":269,"implied_volatility":269,"delta":179,"gamma":270,"theta":270,"vega":270,"rho":470,"in_the_money":39},"LITE 261009C00560000",566.9,578.9,491.64,0.047152,{"contract_symbol":472,"symbol":472,"bid":270,"ask":289,"last":179,"change":270,"changePercent":9,"volume":270,"openInterest":473,"open_interest":473,"iv":423,"implied_volatility":423,"delta":270,"gamma":270,"theta":270,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00560000",20,{"strike":475,"call":476,"put":482,"callItm":39,"putItm":14,"isAtm":14},565,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":179,"gamma":270,"theta":480,"vega":270,"rho":481,"in_the_money":39},"LITE 261009C00565000",561.9,573.9,-0.000001,0.047573,{"contract_symbol":483,"symbol":483,"bid":270,"ask":289,"last":484,"change":270,"changePercent":9,"volume":270,"openInterest":485,"open_interest":485,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":270,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00565000",2.7,23,{"strike":487,"call":488,"put":494,"callItm":39,"putItm":14,"isAtm":14},570,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":492,"change":270,"changePercent":9,"volume":270,"openInterest":284,"open_interest":284,"iv":285,"implied_volatility":285,"delta":179,"gamma":270,"theta":270,"vega":270,"rho":493,"in_the_money":39},"LITE 261009C00570000",556.9,568.7,526,0.047998,{"contract_symbol":495,"symbol":495,"bid":270,"ask":289,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":423,"implied_volatility":423,"delta":270,"gamma":270,"theta":270,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00570000",{"strike":497,"call":498,"put":503,"callItm":39,"putItm":14,"isAtm":14},575,{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":179,"gamma":270,"theta":480,"vega":270,"rho":502,"in_the_money":39},"LITE 261009C00575000",550.2,564,0.048415,{"contract_symbol":504,"symbol":504,"bid":270,"ask":289,"last":505,"change":270,"changePercent":9,"volume":270,"openInterest":506,"open_interest":506,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":270,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00575000",4.48,21,{"strike":508,"call":509,"put":515,"callItm":39,"putItm":14,"isAtm":14},580,{"contract_symbol":510,"symbol":510,"bid":511,"ask":512,"last":513,"change":270,"changePercent":9,"volume":270,"openInterest":284,"open_interest":284,"iv":368,"implied_volatility":368,"delta":179,"gamma":270,"theta":270,"vega":270,"rho":514,"in_the_money":39},"LITE 261009C00580000",546.9,559,464.84,0.04883,{"contract_symbol":516,"symbol":516,"bid":270,"ask":289,"last":517,"change":270,"changePercent":9,"volume":270,"openInterest":431,"open_interest":431,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":270,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00580000",1.68,{"strike":519,"call":520,"put":526,"callItm":39,"putItm":14,"isAtm":14},585,{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":179,"gamma":270,"theta":524,"vega":270,"rho":525,"in_the_money":39},"LITE 261009C00585000",540.8,554,-0.000003,0.049257,{"contract_symbol":527,"symbol":527,"bid":270,"ask":289,"last":528,"change":270,"changePercent":9,"volume":270,"openInterest":529,"open_interest":529,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":270,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00585000",1.86,37,{"strike":531,"call":532,"put":539,"callItm":39,"putItm":14,"isAtm":14},590,{"contract_symbol":533,"symbol":533,"bid":534,"ask":535,"last":536,"change":270,"changePercent":9,"volume":270,"openInterest":179,"open_interest":179,"iv":269,"implied_volatility":269,"delta":179,"gamma":270,"theta":537,"vega":270,"rho":538,"in_the_money":39},"LITE 261009C00590000",536.9,549,262.57,-0.000005,0.049678,{"contract_symbol":540,"symbol":540,"bid":270,"ask":289,"last":541,"change":270,"changePercent":9,"volume":270,"openInterest":413,"open_interest":413,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":270,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00590000",2.1,{"strike":543,"call":544,"put":550,"callItm":39,"putItm":14,"isAtm":14},595,{"contract_symbol":545,"symbol":545,"bid":546,"ask":547,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":179,"gamma":270,"theta":548,"vega":270,"rho":549,"in_the_money":39},"LITE 261009C00595000",531.9,544,-0.000007,0.050099,{"contract_symbol":551,"symbol":551,"bid":270,"ask":289,"last":552,"change":270,"changePercent":9,"volume":270,"openInterest":553,"open_interest":553,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":270,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00595000",2.15,25,{"strike":555,"call":556,"put":562,"callItm":39,"putItm":14,"isAtm":14},600,{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":179,"gamma":270,"theta":560,"vega":270,"rho":561,"in_the_money":39},"LITE 261009C00600000",526.9,539,-0.00001,0.05052,{"contract_symbol":563,"symbol":563,"bid":270,"ask":275,"last":564,"change":373,"changePercent":9,"volume":284,"openInterest":565,"open_interest":565,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":270,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00600000",0.1,56,{"strike":567,"call":568,"put":575,"callItm":39,"putItm":14,"isAtm":14},605,{"contract_symbol":569,"symbol":569,"bid":570,"ask":571,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":179,"gamma":270,"theta":572,"vega":573,"rho":574,"in_the_money":39},"LITE 261009C00605000",522,534,-0.000014,0.000001,0.050941,{"contract_symbol":576,"symbol":576,"bid":270,"ask":289,"last":275,"change":270,"changePercent":9,"volume":270,"openInterest":189,"open_interest":189,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":270,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00605000",{"strike":578,"call":579,"put":585,"callItm":39,"putItm":14,"isAtm":14},610,{"contract_symbol":580,"symbol":580,"bid":376,"ask":581,"last":582,"change":270,"changePercent":9,"volume":270,"openInterest":179,"open_interest":179,"iv":269,"implied_volatility":269,"delta":179,"gamma":270,"theta":583,"vega":573,"rho":584,"in_the_money":39},"LITE 261009C00610000",529,348.6,-0.000019,0.051362,{"contract_symbol":586,"symbol":586,"bid":270,"ask":289,"last":587,"change":270,"changePercent":9,"volume":270,"openInterest":201,"open_interest":201,"iv":340,"implied_volatility":340,"delta":270,"gamma":270,"theta":270,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00610000",0.15,{"strike":589,"call":590,"put":596,"callItm":39,"putItm":14,"isAtm":14},615,{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":179,"gamma":270,"theta":594,"vega":573,"rho":595,"in_the_money":39},"LITE 261009C00615000",511,523.7,-0.000027,0.051783,{"contract_symbol":597,"symbol":597,"bid":270,"ask":289,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":270,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00615000",{"strike":599,"call":600,"put":605,"callItm":39,"putItm":14,"isAtm":14},620,{"contract_symbol":601,"symbol":601,"bid":602,"ask":603,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":368,"implied_volatility":368,"delta":179,"gamma":270,"theta":270,"vega":270,"rho":604,"in_the_money":39},"LITE 261009C00620000",506.9,518.7,0.052197,{"contract_symbol":606,"symbol":606,"bid":270,"ask":289,"last":275,"change":270,"changePercent":9,"volume":270,"openInterest":179,"open_interest":179,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":270,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00620000",{"strike":608,"call":609,"put":616,"callItm":39,"putItm":14,"isAtm":14},625,{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":179,"gamma":270,"theta":613,"vega":614,"rho":615,"in_the_money":39},"LITE 261009C00625000",501.9,514,-0.000052,0.000002,0.052625,{"contract_symbol":617,"symbol":617,"bid":270,"ask":289,"last":618,"change":270,"changePercent":9,"volume":270,"openInterest":179,"open_interest":179,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":270,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00625000",0.79,{"strike":620,"call":621,"put":626,"callItm":39,"putItm":14,"isAtm":14},630,{"contract_symbol":622,"symbol":622,"bid":623,"ask":624,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":368,"implied_volatility":368,"delta":179,"gamma":270,"theta":270,"vega":270,"rho":625,"in_the_money":39},"LITE 261009C00630000",496.9,509,0.053039,{"contract_symbol":627,"symbol":627,"bid":270,"ask":289,"last":126,"change":628,"changePercent":9,"volume":179,"openInterest":431,"open_interest":431,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":270,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00630000",0.41,{"strike":630,"call":631,"put":639,"callItm":39,"putItm":14,"isAtm":14},635,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":635,"gamma":270,"theta":636,"vega":637,"rho":638,"in_the_money":39},"LITE 261009C00635000",491.9,504,0.999999,-0.000098,0.000005,0.053467,{"contract_symbol":640,"symbol":640,"bid":270,"ask":289,"last":275,"change":270,"changePercent":9,"volume":270,"openInterest":641,"open_interest":641,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":270,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00635000",26,{"strike":643,"call":644,"put":652,"callItm":39,"putItm":14,"isAtm":14},640,{"contract_symbol":645,"symbol":645,"bid":646,"ask":647,"last":648,"change":270,"changePercent":9,"volume":270,"openInterest":193,"open_interest":193,"iv":269,"implied_volatility":269,"delta":635,"gamma":270,"theta":649,"vega":650,"rho":651,"in_the_money":39},"LITE 261009C00640000",487,498.6,432.38,-0.000133,0.000006,0.053888,{"contract_symbol":653,"symbol":653,"bid":270,"ask":275,"last":654,"change":270,"changePercent":9,"volume":270,"openInterest":655,"open_interest":655,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":270,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00640000",1.27,28,{"strike":657,"call":658,"put":666,"callItm":39,"putItm":14,"isAtm":14},645,{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":662,"gamma":270,"theta":663,"vega":664,"rho":665,"in_the_money":39},"LITE 261009C00645000",481.1,494,0.999998,-0.000179,0.000008,0.054309,{"contract_symbol":667,"symbol":667,"bid":270,"ask":289,"last":668,"change":270,"changePercent":9,"volume":270,"openInterest":669,"open_interest":669,"iv":340,"implied_volatility":340,"delta":270,"gamma":270,"theta":270,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00645000",0.75,33,{"strike":671,"call":672,"put":680,"callItm":39,"putItm":14,"isAtm":14},650,{"contract_symbol":673,"symbol":673,"bid":674,"ask":675,"last":676,"change":270,"changePercent":9,"volume":270,"openInterest":179,"open_interest":179,"iv":269,"implied_volatility":269,"delta":662,"gamma":270,"theta":677,"vega":678,"rho":679,"in_the_money":39},"LITE 261009C00650000",475.2,489,262.9,-0.000239,0.000011,0.05473,{"contract_symbol":681,"symbol":681,"bid":270,"ask":275,"last":275,"change":270,"changePercent":9,"volume":270,"openInterest":682,"open_interest":682,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":270,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00650000",86,{"strike":684,"call":685,"put":692,"callItm":39,"putItm":14,"isAtm":14},655,{"contract_symbol":686,"symbol":686,"bid":241,"ask":687,"last":688,"change":270,"changePercent":9,"volume":270,"openInterest":284,"open_interest":284,"iv":285,"implied_volatility":285,"delta":635,"gamma":270,"theta":689,"vega":690,"rho":691,"in_the_money":39},"LITE 261009C00655000",484,275.7,-0.000087,0.000004,0.055156,{"contract_symbol":693,"symbol":693,"bid":270,"ask":289,"last":179,"change":270,"changePercent":9,"volume":270,"openInterest":431,"open_interest":431,"iv":423,"implied_volatility":423,"delta":270,"gamma":270,"theta":270,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00655000",{"strike":695,"call":696,"put":704,"callItm":39,"putItm":14,"isAtm":14},660,{"contract_symbol":697,"symbol":697,"bid":698,"ask":699,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":700,"gamma":270,"theta":701,"vega":702,"rho":703,"in_the_money":39},"LITE 261009C00660000",466.1,479,0.999996,-0.000421,0.000019,0.055572,{"contract_symbol":705,"symbol":705,"bid":270,"ask":289,"last":275,"change":270,"changePercent":9,"volume":270,"openInterest":706,"open_interest":706,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":270,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00660000",104,{"strike":708,"call":709,"put":715,"callItm":39,"putItm":14,"isAtm":14},665,{"contract_symbol":710,"symbol":710,"bid":711,"ask":712,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":368,"implied_volatility":368,"delta":179,"gamma":270,"theta":713,"vega":270,"rho":714,"in_the_money":39},"LITE 261009C00665000",462,474,-0.000004,0.055986,{"contract_symbol":716,"symbol":716,"bid":270,"ask":289,"last":717,"change":270,"changePercent":9,"volume":270,"openInterest":718,"open_interest":718,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":480,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00665000",1.45,14,{"strike":720,"call":721,"put":730,"callItm":39,"putItm":14,"isAtm":14},670,{"contract_symbol":722,"symbol":722,"bid":723,"ask":724,"last":725,"change":270,"changePercent":9,"volume":270,"openInterest":179,"open_interest":179,"iv":269,"implied_volatility":269,"delta":726,"gamma":270,"theta":727,"vega":728,"rho":729,"in_the_money":39},"LITE 261009C00670000",455.7,469,257.4,0.999993,-0.000724,0.000033,0.056414,{"contract_symbol":731,"symbol":731,"bid":270,"ask":289,"last":732,"change":270,"changePercent":9,"volume":270,"openInterest":733,"open_interest":733,"iv":423,"implied_volatility":423,"delta":270,"gamma":270,"theta":480,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00670000",1.91,98,{"strike":735,"call":736,"put":744,"callItm":39,"putItm":14,"isAtm":14},675,{"contract_symbol":737,"symbol":737,"bid":738,"ask":739,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":740,"gamma":270,"theta":741,"vega":742,"rho":743,"in_the_money":39},"LITE 261009C00675000",450.9,464,0.999991,-0.000942,0.000044,0.056834,{"contract_symbol":745,"symbol":745,"bid":270,"ask":289,"last":746,"change":270,"changePercent":9,"volume":270,"openInterest":193,"open_interest":193,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":480,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00675000",1.5,{"strike":748,"call":749,"put":755,"callItm":39,"putItm":14,"isAtm":14},680,{"contract_symbol":750,"symbol":750,"bid":751,"ask":752,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":285,"implied_volatility":285,"delta":700,"gamma":270,"theta":753,"vega":702,"rho":754,"in_the_money":39},"LITE 261009C00680000",445.8,459,-0.00039,0.057261,{"contract_symbol":756,"symbol":756,"bid":270,"ask":289,"last":757,"change":270,"changePercent":9,"volume":270,"openInterest":758,"open_interest":758,"iv":423,"implied_volatility":423,"delta":270,"gamma":270,"theta":759,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00680000",0.3,96,-0.000002,{"strike":761,"call":762,"put":770,"callItm":39,"putItm":14,"isAtm":14},685,{"contract_symbol":763,"symbol":763,"bid":764,"ask":765,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":766,"gamma":573,"theta":767,"vega":768,"rho":769,"in_the_money":39},"LITE 261009C00685000",440.2,454,0.999984,-0.001565,0.000072,0.057676,{"contract_symbol":771,"symbol":771,"bid":270,"ask":289,"last":274,"change":270,"changePercent":9,"volume":270,"openInterest":718,"open_interest":718,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":524,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00685000",{"strike":773,"call":774,"put":779,"callItm":39,"putItm":14,"isAtm":14},690,{"contract_symbol":775,"symbol":775,"bid":776,"ask":777,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":368,"implied_volatility":368,"delta":179,"gamma":270,"theta":594,"vega":614,"rho":778,"in_the_money":39},"LITE 261009C00690000",435.1,449,0.05809,{"contract_symbol":780,"symbol":780,"bid":270,"ask":289,"last":781,"change":270,"changePercent":9,"volume":270,"openInterest":782,"open_interest":782,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":537,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00690000",0.5,284,{"strike":784,"call":785,"put":794,"callItm":39,"putItm":14,"isAtm":14},695,{"contract_symbol":786,"symbol":786,"bid":787,"ask":788,"last":789,"change":270,"changePercent":9,"volume":270,"openInterest":179,"open_interest":179,"iv":269,"implied_volatility":269,"delta":790,"gamma":573,"theta":791,"vega":792,"rho":793,"in_the_money":39},"LITE 261009C00695000",432,444,302.56,0.999973,-0.002546,0.000118,0.058517,{"contract_symbol":795,"symbol":795,"bid":270,"ask":289,"last":796,"change":270,"changePercent":9,"volume":270,"openInterest":431,"open_interest":431,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":797,"vega":270,"rho":270,"in_the_money":14},"LITE 261009P00695000",1.82,-0.000008,{"strike":799,"call":800,"put":809,"callItm":39,"putItm":14,"isAtm":14},700,{"contract_symbol":801,"symbol":801,"bid":802,"ask":803,"last":804,"change":270,"changePercent":9,"volume":270,"openInterest":179,"open_interest":179,"iv":269,"implied_volatility":269,"delta":805,"gamma":573,"theta":806,"vega":807,"rho":808,"in_the_money":39},"LITE 261009C00700000",427,439,322.69,0.999966,-0.003222,0.000149,0.058937,{"contract_symbol":810,"symbol":810,"bid":270,"ask":811,"last":812,"change":270,"changePercent":9,"volume":270,"openInterest":813,"open_interest":813,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":814,"vega":573,"rho":270,"in_the_money":14},"LITE 261009P00700000",3.2,0.03,228,-0.000011,{"strike":816,"call":817,"put":823,"callItm":39,"putItm":14,"isAtm":14},705,{"contract_symbol":818,"symbol":818,"bid":819,"ask":820,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":368,"implied_volatility":368,"delta":635,"gamma":270,"theta":821,"vega":690,"rho":822,"in_the_money":39},"LITE 261009C00705000",420.5,434,-0.000078,0.059353,{"contract_symbol":824,"symbol":824,"bid":270,"ask":289,"last":825,"change":270,"changePercent":9,"volume":270,"openInterest":826,"open_interest":826,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":827,"vega":573,"rho":270,"in_the_money":14},"LITE 261009P00705000",2.91,43,-0.000017,{"strike":829,"call":830,"put":838,"callItm":39,"putItm":14,"isAtm":14},707.5,{"contract_symbol":831,"symbol":831,"bid":832,"ask":833,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":834,"gamma":573,"theta":835,"vega":836,"rho":837,"in_the_money":39},"LITE 261009C00707500",419.5,431.5,0.999951,-0.004544,0.00021,0.059567,{"contract_symbol":839,"symbol":839,"bid":270,"ask":289,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":840,"vega":573,"rho":270,"in_the_money":14},"LITE 261009P00707500",-0.00002,{"strike":249,"call":842,"put":851,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":843,"symbol":843,"bid":844,"ask":845,"last":846,"change":270,"changePercent":9,"volume":270,"openInterest":179,"open_interest":179,"iv":269,"implied_volatility":269,"delta":847,"gamma":614,"theta":848,"vega":849,"rho":850,"in_the_money":39},"LITE 261009C00710000",417,429.1,154.37,0.999945,-0.005083,0.000235,0.059777,{"contract_symbol":852,"symbol":852,"bid":270,"ask":289,"last":587,"change":270,"changePercent":9,"volume":270,"openInterest":853,"open_interest":853,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":854,"vega":573,"rho":270,"in_the_money":14},"LITE 261009P00710000",12,-0.000024,{"strike":856,"call":857,"put":865,"callItm":39,"putItm":14,"isAtm":14},712.5,{"contract_symbol":858,"symbol":858,"bid":859,"ask":860,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":861,"gamma":614,"theta":862,"vega":863,"rho":864,"in_the_money":39},"LITE 261009C00712500",412.6,426.6,0.999938,-0.005679,0.000262,0.059987,{"contract_symbol":866,"symbol":866,"bid":270,"ask":289,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":340,"implied_volatility":340,"delta":270,"gamma":270,"theta":867,"vega":614,"rho":270,"in_the_money":14},"LITE 261009P00712500",-0.000032,{"strike":869,"call":870,"put":877,"callItm":39,"putItm":14,"isAtm":14},715,{"contract_symbol":871,"symbol":871,"bid":872,"ask":873,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":368,"implied_volatility":368,"delta":662,"gamma":270,"theta":874,"vega":875,"rho":876,"in_the_money":39},"LITE 261009C00715000",410.9,424.1,-0.000152,0.000009,0.060195,{"contract_symbol":878,"symbol":878,"bid":270,"ask":289,"last":879,"change":270,"changePercent":9,"volume":270,"openInterest":462,"open_interest":462,"iv":276,"implied_volatility":276,"delta":270,"gamma":270,"theta":880,"vega":614,"rho":270,"in_the_money":14},"LITE 261009P00715000",2.4,-0.000035,{"strike":882,"call":883,"put":891,"callItm":39,"putItm":14,"isAtm":14},717.5,{"contract_symbol":884,"symbol":884,"bid":885,"ask":886,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":887,"gamma":614,"theta":888,"vega":889,"rho":890,"in_the_money":39},"LITE 261009C00717500",408,421.6,0.999922,-0.007063,0.000326,0.060406,{"contract_symbol":892,"symbol":892,"bid":270,"ask":289,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":423,"implied_volatility":423,"delta":270,"gamma":270,"theta":893,"vega":614,"rho":270,"in_the_money":14},"LITE 261009P00717500",-0.000041,{"strike":895,"call":896,"put":906,"callItm":39,"putItm":14,"isAtm":14},720,{"contract_symbol":897,"symbol":897,"bid":898,"ask":899,"last":900,"change":270,"changePercent":9,"volume":270,"openInterest":177,"open_interest":177,"iv":269,"implied_volatility":269,"delta":901,"gamma":902,"theta":903,"vega":904,"rho":905,"in_the_money":39},"LITE 261009C00720000",407,419.1,316.6,0.999912,0.000003,-0.007863,0.000363,0.060616,{"contract_symbol":907,"symbol":907,"bid":270,"ask":289,"last":908,"change":270,"changePercent":9,"volume":270,"openInterest":909,"open_interest":909,"iv":340,"implied_volatility":340,"delta":480,"gamma":270,"theta":910,"vega":902,"rho":270,"in_the_money":14},"LITE 261009P00720000",2.37,8,-0.000056,{"strike":912,"call":913,"put":921,"callItm":39,"putItm":14,"isAtm":14},722.5,{"contract_symbol":914,"symbol":914,"bid":915,"ask":916,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":917,"gamma":902,"theta":918,"vega":919,"rho":920,"in_the_money":39},"LITE 261009C00722500",403.4,416.2,0.999902,-0.008742,0.000404,0.060825,{"contract_symbol":922,"symbol":922,"bid":270,"ask":289,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":276,"implied_volatility":276,"delta":480,"gamma":270,"theta":923,"vega":690,"rho":270,"in_the_money":14},"LITE 261009P00722500",-0.000061,{"strike":925,"call":926,"put":935,"callItm":39,"putItm":14,"isAtm":14},725,{"contract_symbol":927,"symbol":927,"bid":928,"ask":929,"last":930,"change":270,"changePercent":9,"volume":270,"openInterest":284,"open_interest":284,"iv":269,"implied_volatility":269,"delta":931,"gamma":902,"theta":932,"vega":933,"rho":934,"in_the_money":39},"LITE 261009C00725000",402,414.1,324.4,0.99989,-0.009709,0.000449,0.061035,{"contract_symbol":936,"symbol":936,"bid":270,"ask":275,"last":275,"change":270,"changePercent":9,"volume":270,"openInterest":937,"open_interest":937,"iv":276,"implied_volatility":276,"delta":480,"gamma":270,"theta":938,"vega":690,"rho":270,"in_the_money":14},"LITE 261009P00725000",70,-0.000073,{"strike":940,"call":941,"put":949,"callItm":39,"putItm":14,"isAtm":14},727.5,{"contract_symbol":942,"symbol":942,"bid":943,"ask":944,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":945,"gamma":902,"theta":946,"vega":947,"rho":948,"in_the_money":39},"LITE 261009C00727500",399.5,411.6,0.999877,-0.010771,0.000498,0.061244,{"contract_symbol":950,"symbol":950,"bid":270,"ask":289,"last":106,"change":270,"changePercent":9,"volume":270,"openInterest":177,"open_interest":177,"iv":340,"implied_volatility":340,"delta":480,"gamma":270,"theta":951,"vega":650,"rho":270,"in_the_money":14},"LITE 261009P00727500",-0.000094,{"strike":953,"call":954,"put":962,"callItm":39,"putItm":14,"isAtm":14},730,{"contract_symbol":955,"symbol":955,"bid":956,"ask":957,"last":958,"change":270,"changePercent":9,"volume":270,"openInterest":853,"open_interest":853,"iv":368,"implied_volatility":368,"delta":959,"gamma":270,"theta":753,"vega":960,"rho":961,"in_the_money":39},"LITE 261009C00730000",397,408.6,379.6,0.999995,0.000022,0.061457,{"contract_symbol":963,"symbol":963,"bid":270,"ask":275,"last":964,"change":88,"changePercent":9,"volume":284,"openInterest":965,"open_interest":965,"iv":340,"implied_volatility":340,"delta":480,"gamma":270,"theta":966,"vega":967,"rho":270,"in_the_money":14},"LITE 261009P00730000",0.06,257,-0.000112,0.000007,{"strike":969,"call":970,"put":978,"callItm":39,"putItm":14,"isAtm":14},732.5,{"contract_symbol":971,"symbol":971,"bid":972,"ask":973,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":285,"implied_volatility":285,"delta":974,"gamma":614,"theta":975,"vega":976,"rho":977,"in_the_money":39},"LITE 261009C00732500",394.5,406.6,0.999934,-0.005644,0.000276,0.061676,{"contract_symbol":979,"symbol":979,"bid":270,"ask":289,"last":126,"change":270,"changePercent":9,"volume":270,"openInterest":179,"open_interest":179,"iv":276,"implied_volatility":276,"delta":480,"gamma":270,"theta":980,"vega":967,"rho":270,"in_the_money":14},"LITE 261009P00732500",-0.000123,{"strike":982,"call":983,"put":992,"callItm":39,"putItm":14,"isAtm":14},735,{"contract_symbol":984,"symbol":984,"bid":985,"ask":986,"last":987,"change":270,"changePercent":9,"volume":270,"openInterest":179,"open_interest":179,"iv":269,"implied_volatility":269,"delta":988,"gamma":637,"theta":989,"vega":990,"rho":991,"in_the_money":39},"LITE 261009C00735000",392,404.1,186.21,0.99983,-0.014603,0.000675,0.061871,{"contract_symbol":993,"symbol":993,"bid":270,"ask":289,"last":121,"change":270,"changePercent":9,"volume":270,"openInterest":994,"open_interest":994,"iv":276,"implied_volatility":276,"delta":759,"gamma":270,"theta":995,"vega":875,"rho":270,"in_the_money":14},"LITE 261009P00735000",57,-0.000145,{"strike":997,"call":998,"put":1006,"callItm":39,"putItm":14,"isAtm":14},737.5,{"contract_symbol":999,"symbol":999,"bid":1000,"ask":1001,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":1002,"gamma":637,"theta":1003,"vega":1004,"rho":1005,"in_the_money":39},"LITE 261009C00737500",388.5,401.6,0.999811,-0.016127,0.000745,0.062079,{"contract_symbol":1007,"symbol":1007,"bid":270,"ask":289,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":423,"implied_volatility":423,"delta":759,"gamma":270,"theta":1008,"vega":1009,"rho":270,"in_the_money":14},"LITE 261009P00737500",-0.000167,0.00001,{"strike":1011,"call":1012,"put":1019,"callItm":39,"putItm":14,"isAtm":14},740,{"contract_symbol":1013,"symbol":1013,"bid":1014,"ask":1015,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":368,"implied_volatility":368,"delta":740,"gamma":270,"theta":1016,"vega":1017,"rho":1018,"in_the_money":39},"LITE 261009C00740000",386.5,399.1,-0.000709,0.00004,0.062299,{"contract_symbol":1020,"symbol":1020,"bid":270,"ask":289,"last":564,"change":270,"changePercent":9,"volume":270,"openInterest":1021,"open_interest":1021,"iv":276,"implied_volatility":276,"delta":759,"gamma":270,"theta":1022,"vega":1023,"rho":270,"in_the_money":14},"LITE 261009P00740000",42,-0.000203,0.000012,{"strike":1025,"call":1026,"put":1034,"callItm":39,"putItm":14,"isAtm":14},742.5,{"contract_symbol":1027,"symbol":1027,"bid":1028,"ask":1029,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":368,"implied_volatility":368,"delta":1030,"gamma":270,"theta":1031,"vega":1032,"rho":1033,"in_the_money":39},"LITE 261009C00742500",383.6,396.6,0.99999,-0.000819,0.000046,0.062509,{"contract_symbol":1035,"symbol":1035,"bid":270,"ask":289,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":276,"implied_volatility":276,"delta":524,"gamma":270,"theta":677,"vega":1036,"rho":270,"in_the_money":14},"LITE 261009P00742500",0.000014,{"strike":1038,"call":1039,"put":1048,"callItm":39,"putItm":14,"isAtm":14},745,{"contract_symbol":1040,"symbol":1040,"bid":1041,"ask":1042,"last":1043,"change":270,"changePercent":9,"volume":270,"openInterest":179,"open_interest":179,"iv":269,"implied_volatility":269,"delta":1044,"gamma":967,"theta":1045,"vega":1046,"rho":1047,"in_the_money":39},"LITE 261009C00745000",380.9,394.1,257.76,0.999742,-0.021575,0.000997,0.062704,{"contract_symbol":1049,"symbol":1049,"bid":270,"ask":289,"last":275,"change":1050,"changePercent":9,"volume":179,"openInterest":529,"open_interest":529,"iv":276,"implied_volatility":276,"delta":524,"gamma":270,"theta":1051,"vega":1052,"rho":270,"in_the_money":14},"LITE 261009P00745000",-0.4,-0.000281,0.000017,{"strike":1054,"call":1055,"put":1063,"callItm":39,"putItm":14,"isAtm":14},747.5,{"contract_symbol":1056,"symbol":1056,"bid":1057,"ask":1058,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":1059,"gamma":664,"theta":1060,"vega":1061,"rho":1062,"in_the_money":39},"LITE 261009C00747500",377.7,391.6,0.999714,-0.023722,0.001096,0.062912,{"contract_symbol":1064,"symbol":1064,"bid":270,"ask":289,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":423,"implied_volatility":423,"delta":713,"gamma":270,"theta":1065,"vega":702,"rho":270,"in_the_money":14},"LITE 261009P00747500",-0.000321,{"strike":1067,"call":1068,"put":1077,"callItm":39,"putItm":14,"isAtm":14},750,{"contract_symbol":1069,"symbol":1069,"bid":1070,"ask":1071,"last":1072,"change":270,"changePercent":9,"volume":270,"openInterest":284,"open_interest":284,"iv":269,"implied_volatility":269,"delta":1073,"gamma":664,"theta":1074,"vega":1075,"rho":1076,"in_the_money":39},"LITE 261009C00750000",377,389.1,300.8,0.999684,-0.026055,0.001204,0.063119,{"contract_symbol":1078,"symbol":1078,"bid":270,"ask":564,"last":564,"change":275,"changePercent":9,"volume":909,"openInterest":321,"open_interest":321,"iv":276,"implied_volatility":276,"delta":537,"gamma":270,"theta":1079,"vega":1080,"rho":270,"in_the_money":14},"LITE 261009P00750000",-0.000386,0.000023,{"strike":1082,"call":1083,"put":1092,"callItm":39,"putItm":14,"isAtm":14},755,{"contract_symbol":1084,"symbol":1084,"bid":1085,"ask":1086,"last":1087,"change":270,"changePercent":9,"volume":270,"openInterest":179,"open_interest":179,"iv":269,"implied_volatility":269,"delta":1088,"gamma":1009,"theta":1089,"vega":1090,"rho":1091,"in_the_money":39},"LITE 261009C00755000",371,384.1,168.76,0.999615,-0.031333,0.001448,0.063534,{"contract_symbol":1093,"symbol":1093,"bid":270,"ask":289,"last":1094,"change":270,"changePercent":9,"volume":270,"openInterest":1095,"open_interest":1095,"iv":423,"implied_volatility":423,"delta":548,"gamma":270,"theta":1096,"vega":1097,"rho":480,"in_the_money":14},"LITE 261009P00755000",0.33,84,-0.000514,0.000031,{"strike":1099,"call":1100,"put":1109,"callItm":39,"putItm":14,"isAtm":14},760,{"contract_symbol":1101,"symbol":1101,"bid":1102,"ask":1103,"last":1104,"change":270,"changePercent":9,"volume":270,"openInterest":462,"open_interest":462,"iv":269,"implied_volatility":269,"delta":1105,"gamma":1023,"theta":1106,"vega":1107,"rho":1108,"in_the_money":39},"LITE 261009C00760000",367,379.1,291.48,0.999532,-0.037523,0.001734,0.063946,{"contract_symbol":1110,"symbol":1110,"bid":270,"ask":564,"last":564,"change":270,"changePercent":9,"volume":270,"openInterest":553,"open_interest":553,"iv":276,"implied_volatility":276,"delta":1111,"gamma":270,"theta":1112,"vega":1113,"rho":480,"in_the_money":14},"LITE 261009P00760000",-0.000009,-0.000715,0.000043,{"strike":1115,"call":1116,"put":1125,"callItm":39,"putItm":14,"isAtm":14},765,{"contract_symbol":1117,"symbol":1117,"bid":1118,"ask":1119,"last":1120,"change":270,"changePercent":9,"volume":270,"openInterest":462,"open_interest":462,"iv":285,"implied_volatility":285,"delta":1121,"gamma":664,"theta":1122,"vega":1123,"rho":1124,"in_the_money":39},"LITE 261009C00765000",362.1,374.1,286.53,0.999718,-0.022175,0.001085,0.064391,{"contract_symbol":1126,"symbol":1126,"bid":270,"ask":289,"last":781,"change":270,"changePercent":9,"volume":270,"openInterest":1127,"open_interest":1127,"iv":423,"implied_volatility":423,"delta":1128,"gamma":573,"theta":1129,"vega":1130,"rho":480,"in_the_money":14},"LITE 261009P00765000",19,-0.000012,-0.00094,0.000057,{"strike":1132,"call":1133,"put":1142,"callItm":39,"putItm":14,"isAtm":14},770,{"contract_symbol":1134,"symbol":1134,"bid":1135,"ask":1136,"last":1137,"change":270,"changePercent":9,"volume":270,"openInterest":413,"open_interest":413,"iv":269,"implied_volatility":269,"delta":1138,"gamma":1052,"theta":1139,"vega":1140,"rho":1141,"in_the_money":39},"LITE 261009C00770000",357.1,369.1,226.38,0.999317,-0.053165,0.002457,0.064767,{"contract_symbol":1143,"symbol":1143,"bid":270,"ask":289,"last":564,"change":1144,"changePercent":9,"volume":179,"openInterest":1145,"open_interest":1145,"iv":276,"implied_volatility":276,"delta":827,"gamma":573,"theta":1146,"vega":1147,"rho":759,"in_the_money":14},"LITE 261009P00770000",-1.87,59,-0.001288,0.000078,{"strike":1149,"call":1150,"put":1159,"callItm":39,"putItm":14,"isAtm":14},775,{"contract_symbol":1151,"symbol":1151,"bid":1152,"ask":1153,"last":1154,"change":270,"changePercent":9,"volume":270,"openInterest":177,"open_interest":177,"iv":368,"implied_volatility":368,"delta":1155,"gamma":614,"theta":1156,"vega":1157,"rho":1158,"in_the_money":39},"LITE 261009C00775000",350.2,364.1,295,0.999937,-0.004667,0.000264,0.06524,{"contract_symbol":1160,"symbol":1160,"bid":270,"ask":289,"last":587,"change":1161,"changePercent":9,"volume":189,"openInterest":529,"open_interest":529,"iv":276,"implied_volatility":276,"delta":1162,"gamma":573,"theta":1163,"vega":1164,"rho":759,"in_the_money":14},"LITE 261009P00775000",-0.15,-0.000023,-0.001711,0.000103,{"strike":1166,"call":1167,"put":1178,"callItm":39,"putItm":14,"isAtm":14},780,{"contract_symbol":1168,"symbol":1168,"bid":1169,"ask":1170,"last":1171,"change":270,"changePercent":9,"volume":270,"openInterest":1172,"open_interest":1172,"iv":269,"implied_volatility":269,"delta":1173,"gamma":1174,"theta":1175,"vega":1176,"rho":1177,"in_the_money":39},"LITE 261009C00780000",347.3,358.6,274.1,13,0.99902,0.000024,-0.074151,0.003427,0.06558,{"contract_symbol":1179,"symbol":1179,"bid":270,"ask":289,"last":53,"change":270,"changePercent":9,"volume":270,"openInterest":1180,"open_interest":1180,"iv":423,"implied_volatility":423,"delta":1181,"gamma":573,"theta":1182,"vega":1183,"rho":524,"in_the_money":14},"LITE 261009P00780000",44,-0.00003,-0.002207,0.000133,{"strike":1185,"call":1186,"put":1197,"callItm":39,"putItm":14,"isAtm":14},785,{"contract_symbol":1187,"symbol":1187,"bid":1188,"ask":1189,"last":1190,"change":270,"changePercent":9,"volume":270,"openInterest":1191,"open_interest":1191,"iv":269,"implied_volatility":269,"delta":1192,"gamma":1193,"theta":1194,"vega":1195,"rho":1196,"in_the_money":39},"LITE 261009C00785000",342.1,354.1,212.6,53,0.998833,0.000028,-0.087072,0.004024,0.065982,{"contract_symbol":1198,"symbol":1198,"bid":270,"ask":289,"last":1199,"change":1200,"changePercent":9,"volume":179,"openInterest":506,"open_interest":506,"iv":276,"implied_volatility":276,"delta":893,"gamma":614,"theta":1201,"vega":1202,"rho":713,"in_the_money":14},"LITE 261009P00785000",0.11,-0.09,-0.00296,0.000178,{"strike":1204,"call":1205,"put":1215,"callItm":39,"putItm":14,"isAtm":14},790,{"contract_symbol":1206,"symbol":1206,"bid":1207,"ask":1208,"last":1209,"change":270,"changePercent":9,"volume":270,"openInterest":268,"open_interest":268,"iv":285,"implied_volatility":285,"delta":1210,"gamma":1211,"theta":1212,"vega":1213,"rho":1214,"in_the_money":39},"LITE 261009C00790000",337.1,349.1,208.3,0.999236,0.00002,-0.055767,0.002728,0.066449,{"contract_symbol":1216,"symbol":1216,"bid":270,"ask":289,"last":964,"change":270,"changePercent":9,"volume":270,"openInterest":1217,"open_interest":1217,"iv":340,"implied_volatility":340,"delta":1218,"gamma":614,"theta":1219,"vega":1220,"rho":1221,"in_the_money":14},"LITE 261009P00790000",34,-0.000057,-0.004046,0.000242,-0.000006,{"strike":1223,"call":1224,"put":1234,"callItm":39,"putItm":14,"isAtm":14},795,{"contract_symbol":1225,"symbol":1225,"bid":1226,"ask":1227,"last":1228,"change":270,"changePercent":9,"volume":270,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":1229,"gamma":1230,"theta":1231,"vega":1232,"rho":1233,"in_the_money":39},"LITE 261009C00795000",332.1,344.1,210.6,0.998361,0.000038,-0.11873,0.005487,0.066778,{"contract_symbol":1235,"symbol":1235,"bid":270,"ask":289,"last":757,"change":270,"changePercent":9,"volume":270,"openInterest":641,"open_interest":641,"iv":276,"implied_volatility":276,"delta":1236,"gamma":902,"theta":1237,"vega":1238,"rho":548,"in_the_money":14},"LITE 261009P00795000",-0.000072,-0.004993,0.000301,{"strike":1240,"call":1241,"put":1252,"callItm":39,"putItm":14,"isAtm":14},800,{"contract_symbol":1242,"symbol":1242,"bid":1243,"ask":1244,"last":1245,"change":270,"changePercent":9,"volume":270,"openInterest":1246,"open_interest":1246,"iv":269,"implied_volatility":269,"delta":1247,"gamma":1248,"theta":1249,"vega":1250,"rho":1251,"in_the_money":39},"LITE 261009C00800000",327,338.4,291.1,87,0.998068,0.000045,-0.137893,0.006372,0.06717,{"contract_symbol":1253,"symbol":1253,"bid":270,"ask":564,"last":290,"change":1254,"changePercent":9,"volume":284,"openInterest":1255,"open_interest":1255,"iv":276,"implied_volatility":276,"delta":951,"gamma":690,"theta":1256,"vega":1257,"rho":1111,"in_the_money":14},"LITE 261009P00800000",0.01,301,-0.006426,0.000387,{"strike":1259,"call":1260,"put":1270,"callItm":39,"putItm":14,"isAtm":14},805,{"contract_symbol":1261,"symbol":1261,"bid":1262,"ask":1263,"last":1264,"change":270,"changePercent":9,"volume":270,"openInterest":179,"open_interest":179,"iv":269,"implied_volatility":269,"delta":1265,"gamma":1266,"theta":1267,"vega":1268,"rho":1269,"in_the_money":39},"LITE 261009C00805000",322.1,334.1,288.6,0.99773,0.000052,-0.159582,0.007375,0.067557,{"contract_symbol":1271,"symbol":1271,"bid":270,"ask":289,"last":668,"change":270,"changePercent":9,"volume":270,"openInterest":1272,"open_interest":1272,"iv":423,"implied_volatility":423,"delta":1273,"gamma":690,"theta":1274,"vega":1275,"rho":1128,"in_the_money":14},"LITE 261009P00805000",51,-0.00012,-0.008055,0.000486,{"strike":1277,"call":1278,"put":1288,"callItm":39,"putItm":14,"isAtm":14},810,{"contract_symbol":1279,"symbol":1279,"bid":1280,"ask":1281,"last":1282,"change":270,"changePercent":9,"volume":270,"openInterest":718,"open_interest":718,"iv":269,"implied_volatility":269,"delta":1283,"gamma":1284,"theta":1285,"vega":1286,"rho":1287,"in_the_money":39},"LITE 261009C00810000",317.1,328.6,304.04,0.997342,0.000059,-0.18404,0.008505,0.06794,{"contract_symbol":1289,"symbol":1289,"bid":270,"ask":289,"last":587,"change":270,"changePercent":9,"volume":270,"openInterest":1290,"open_interest":1290,"iv":276,"implied_volatility":276,"delta":1291,"gamma":650,"theta":1292,"vega":1293,"rho":1294,"in_the_money":14},"LITE 261009P00810000",49,-0.000158,-0.010454,0.00063,-0.000015,{"strike":1296,"call":1297,"put":1306,"callItm":39,"putItm":14,"isAtm":14},815,{"contract_symbol":1298,"symbol":1298,"bid":1299,"ask":1300,"last":1301,"change":270,"changePercent":9,"volume":270,"openInterest":189,"open_interest":189,"iv":368,"implied_volatility":368,"delta":1302,"gamma":1036,"theta":1303,"vega":1304,"rho":1305,"in_the_money":39},"LITE 261009C00815000",312.1,323.6,109.29,0.999568,-0.028476,0.001611,0.068572,{"contract_symbol":1307,"symbol":1307,"bid":270,"ask":289,"last":757,"change":270,"changePercent":9,"volume":270,"openInterest":1308,"open_interest":1308,"iv":276,"implied_volatility":276,"delta":1022,"gamma":967,"theta":1309,"vega":1310,"rho":840,"in_the_money":14},"LITE 261009P00815000",39,-0.013216,0.000796,{"strike":1312,"call":1313,"put":1322,"callItm":39,"putItm":14,"isAtm":14},820,{"contract_symbol":1314,"symbol":1314,"bid":1315,"ask":1316,"last":1317,"change":668,"changePercent":9,"volume":179,"openInterest":473,"open_interest":473,"iv":269,"implied_volatility":269,"delta":1318,"gamma":1147,"theta":1319,"vega":1320,"rho":1321,"in_the_money":39},"LITE 261009C00820000",307.1,318.6,266.9,0.996393,-0.242289,0.011197,0.068688,{"contract_symbol":1323,"symbol":1323,"bid":270,"ask":179,"last":757,"change":270,"changePercent":9,"volume":270,"openInterest":1324,"open_interest":1324,"iv":276,"implied_volatility":276,"delta":1325,"gamma":875,"theta":1326,"vega":1327,"rho":1328,"in_the_money":14},"LITE 261009P00820000",131,-0.000259,-0.016614,0.001001,-0.000025,{"strike":1330,"call":1331,"put":1340,"callItm":39,"putItm":14,"isAtm":14},825,{"contract_symbol":1332,"symbol":1332,"bid":1333,"ask":1334,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":285,"implied_volatility":285,"delta":1335,"gamma":1336,"theta":1337,"vega":1338,"rho":1339,"in_the_money":39},"LITE 261009C00825000",301.1,314.1,0.997394,0.000062,-0.170968,0.008365,0.069214,{"contract_symbol":1341,"symbol":1341,"bid":270,"ask":1342,"last":275,"change":1343,"changePercent":9,"volume":1344,"openInterest":1345,"open_interest":1345,"iv":276,"implied_volatility":276,"delta":1346,"gamma":678,"theta":1347,"vega":1348,"rho":867,"in_the_money":14},"LITE 261009P00825000",2.8,-0.25,9,108,-0.00033,-0.020769,0.001252,{"strike":1350,"call":1351,"put":1361,"callItm":39,"putItm":14,"isAtm":14},830,{"contract_symbol":1352,"symbol":1352,"bid":1353,"ask":1354,"last":1355,"change":270,"changePercent":9,"volume":270,"openInterest":1172,"open_interest":1172,"iv":269,"implied_volatility":269,"delta":1356,"gamma":1357,"theta":1358,"vega":1359,"rho":1360,"in_the_money":39},"LITE 261009C00830000",297.1,308.6,258.65,0.995167,0.000102,-0.314778,0.014546,0.069408,{"contract_symbol":1362,"symbol":1362,"bid":270,"ask":289,"last":275,"change":1363,"changePercent":9,"volume":179,"openInterest":1364,"open_interest":1364,"iv":340,"implied_volatility":340,"delta":1365,"gamma":1036,"theta":1366,"vega":1367,"rho":1368,"in_the_money":14},"LITE 261009P00830000",-0.1,118,-0.000428,-0.026666,0.001598,-0.000042,{"strike":1370,"call":1371,"put":1381,"callItm":39,"putItm":14,"isAtm":14},835,{"contract_symbol":1372,"symbol":1372,"bid":1373,"ask":1374,"last":1375,"change":270,"changePercent":9,"volume":270,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":1376,"gamma":1377,"theta":1378,"vega":1379,"rho":1380,"in_the_money":39},"LITE 261009C00835000",292.3,304.2,221.96,0.994432,0.000115,-0.35706,0.0165,0.069756,{"contract_symbol":1382,"symbol":1382,"bid":270,"ask":289,"last":1383,"change":270,"changePercent":9,"volume":270,"openInterest":1384,"open_interest":1384,"iv":276,"implied_volatility":276,"delta":1385,"gamma":1386,"theta":1387,"vega":1388,"rho":1389,"in_the_money":14},"LITE 261009P00835000",1.47,32,-0.000524,0.000018,-0.031924,0.001924,-0.000051,{"strike":1391,"call":1392,"put":1402,"callItm":39,"putItm":14,"isAtm":14},840,{"contract_symbol":1393,"symbol":1393,"bid":1394,"ask":1395,"last":1396,"change":270,"changePercent":9,"volume":270,"openInterest":909,"open_interest":909,"iv":285,"implied_volatility":285,"delta":1397,"gamma":1398,"theta":1399,"vega":1400,"rho":1401,"in_the_money":39},"LITE 261009C00840000",287.1,299.2,253.6,0.995823,0.000094,-0.261279,0.012783,0.070322,{"contract_symbol":1403,"symbol":1403,"bid":270,"ask":167,"last":587,"change":1404,"changePercent":9,"volume":205,"openInterest":1405,"open_interest":1405,"iv":423,"implied_volatility":423,"delta":1406,"gamma":1407,"theta":1408,"vega":1409,"rho":1410,"in_the_money":14},"LITE 261009P00840000",0.02,344,-0.000643,0.000021,-0.038593,0.002326,-0.000063,{"strike":1412,"call":1413,"put":1423,"callItm":39,"putItm":14,"isAtm":14},845,{"contract_symbol":1414,"symbol":1414,"bid":1415,"ask":1416,"last":1417,"change":270,"changePercent":9,"volume":270,"openInterest":193,"open_interest":193,"iv":269,"implied_volatility":269,"delta":1418,"gamma":1419,"theta":1420,"vega":1421,"rho":1422,"in_the_money":39},"LITE 261009C00845000",282.1,294.2,136.34,0.992675,0.000147,-0.45513,0.021032,0.070423,{"contract_symbol":1424,"symbol":1424,"bid":270,"ask":1425,"last":1426,"change":270,"changePercent":9,"volume":270,"openInterest":1427,"open_interest":1427,"iv":276,"implied_volatility":276,"delta":1428,"gamma":1429,"theta":1430,"vega":1431,"rho":1432,"in_the_money":14},"LITE 261009P00845000",0.8,1.15,50,-0.000816,0.000026,-0.048033,0.002895,-0.00008,{"strike":1434,"call":1435,"put":1446,"callItm":39,"putItm":14,"isAtm":14},850,{"contract_symbol":1436,"symbol":1436,"bid":1437,"ask":1438,"last":1439,"change":270,"changePercent":9,"volume":270,"openInterest":1440,"open_interest":1440,"iv":285,"implied_volatility":285,"delta":1441,"gamma":1442,"theta":1443,"vega":1444,"rho":1445,"in_the_money":39},"LITE 261009C00850000",277.2,288.7,243.25,75,0.994375,0.000123,-0.340655,0.016667,0.07102,{"contract_symbol":1447,"symbol":1447,"bid":270,"ask":1425,"last":1448,"change":1449,"changePercent":9,"volume":1450,"openInterest":1451,"open_interest":1451,"iv":276,"implied_volatility":276,"delta":1452,"gamma":1453,"theta":1454,"vega":1455,"rho":1456,"in_the_money":14},"LITE 261009P00850000",0.37,0.12,29,227,-0.00101,0.000032,-0.058461,0.003523,-0.000099,{"strike":1458,"call":1459,"put":1469,"callItm":39,"putItm":14,"isAtm":14},855,{"contract_symbol":1460,"symbol":1460,"bid":1461,"ask":1462,"last":1463,"change":270,"changePercent":9,"volume":270,"openInterest":641,"open_interest":641,"iv":269,"implied_volatility":269,"delta":1464,"gamma":1465,"theta":1466,"vega":1467,"rho":1468,"in_the_money":39},"LITE 261009C00855000",272.2,282.9,99.8,0.990476,0.000185,-0.573108,0.026484,0.071046,{"contract_symbol":1470,"symbol":1470,"bid":270,"ask":289,"last":1471,"change":270,"changePercent":9,"volume":270,"openInterest":1472,"open_interest":1472,"iv":276,"implied_volatility":276,"delta":1473,"gamma":1474,"theta":1475,"vega":1476,"rho":1477,"in_the_money":14},"LITE 261009P00855000",2.23,83,-0.001244,0.000039,-0.070792,0.004266,-0.000122,{"strike":1479,"call":1480,"put":1491,"callItm":39,"putItm":14,"isAtm":14},860,{"contract_symbol":1481,"symbol":1481,"bid":1482,"ask":1483,"last":1484,"change":270,"changePercent":9,"volume":270,"openInterest":1485,"open_interest":1485,"iv":269,"implied_volatility":269,"delta":1486,"gamma":1487,"theta":1488,"vega":1489,"rho":1490,"in_the_money":39},"LITE 261009C00860000",265.3,279.2,225.99,22,0.989186,0.000207,-0.640258,0.029588,0.071339,{"contract_symbol":1492,"symbol":1492,"bid":270,"ask":1493,"last":587,"change":1494,"changePercent":9,"volume":197,"openInterest":1495,"open_interest":1495,"iv":276,"implied_volatility":276,"delta":1496,"gamma":1497,"theta":1498,"vega":1499,"rho":1500,"in_the_money":14},"LITE 261009P00860000",0.25,-0.17,221,-0.001526,0.000047,-0.085296,0.00514,-0.000149,{"strike":1502,"call":1503,"put":1515,"callItm":39,"putItm":14,"isAtm":14},865,{"contract_symbol":1504,"symbol":1504,"bid":1505,"ask":1506,"last":1507,"change":270,"changePercent":9,"volume":270,"openInterest":1508,"open_interest":1508,"iv":1509,"implied_volatility":1509,"delta":1510,"gamma":1511,"theta":1512,"vega":1513,"rho":1514,"in_the_money":39},"LITE 261009C00865000",261,274.2,166.39,15,1.3106,0.988769,0.000217,-0.651557,0.030578,0.071719,{"contract_symbol":1516,"symbol":1516,"bid":270,"ask":1517,"last":1518,"change":270,"changePercent":9,"volume":270,"openInterest":553,"open_interest":553,"iv":1519,"implied_volatility":1519,"delta":1520,"gamma":1521,"theta":1522,"vega":1523,"rho":1524,"in_the_money":14},"LITE 261009P00865000",2.5,0.46,1.0184,-0.001763,0.000053,-0.097139,0.005868,-0.000173,{"strike":1526,"call":1527,"put":1539,"callItm":39,"putItm":14,"isAtm":14},870,{"contract_symbol":1528,"symbol":1528,"bid":1529,"ask":1530,"last":1531,"change":1532,"changePercent":9,"volume":179,"openInterest":361,"open_interest":361,"iv":1533,"implied_volatility":1533,"delta":1534,"gamma":1535,"theta":1536,"vega":1537,"rho":1538,"in_the_money":39},"LITE 261009C00870000",257.2,269.2,249.48,151.48,1.2902,0.988335,0.000228,-0.6629,0.031602,0.072097,{"contract_symbol":1540,"symbol":1540,"bid":275,"ask":167,"last":1449,"change":1541,"changePercent":9,"volume":1127,"openInterest":1272,"open_interest":1272,"iv":1542,"implied_volatility":1542,"delta":1543,"gamma":1521,"theta":1544,"vega":1545,"rho":1546,"in_the_money":14},"LITE 261009P00870000",-0.28,0.9878,-0.001694,-0.09078,0.005652,-0.000165,{"strike":1548,"call":1549,"put":1560,"callItm":39,"putItm":14,"isAtm":14},875,{"contract_symbol":1550,"symbol":1550,"bid":1551,"ask":1552,"last":1553,"change":1554,"changePercent":9,"volume":179,"openInterest":268,"open_interest":268,"iv":1555,"implied_volatility":1555,"delta":1556,"gamma":1357,"theta":1557,"vega":1558,"rho":1559,"in_the_money":39},"LITE 261009C00875000",252.2,264.2,244.48,157.91,1.0652,0.996204,-0.2031,0.011726,0.073293,{"contract_symbol":1561,"symbol":1561,"bid":270,"ask":552,"last":1562,"change":270,"changePercent":9,"volume":270,"openInterest":1563,"open_interest":1563,"iv":1564,"implied_volatility":1564,"delta":1565,"gamma":1566,"theta":1567,"vega":1568,"rho":1569,"in_the_money":14},"LITE 261009P00875000",0.4,55,0.9706,-0.001745,0.000056,-0.091689,0.00581,-0.00017,{"strike":1571,"call":1572,"put":1584,"callItm":39,"putItm":14,"isAtm":14},880,{"contract_symbol":1573,"symbol":1573,"bid":1574,"ask":1575,"last":1576,"change":270,"changePercent":9,"volume":270,"openInterest":1577,"open_interest":1577,"iv":1578,"implied_volatility":1578,"delta":1579,"gamma":1580,"theta":1581,"vega":1582,"rho":1583,"in_the_money":39},"LITE 261009C00880000",247.2,258.7,205.05,35,1.2492,0.987418,0.000251,-0.685349,0.033744,0.07285,{"contract_symbol":1585,"symbol":1585,"bid":270,"ask":179,"last":179,"change":668,"changePercent":9,"volume":177,"openInterest":1586,"open_interest":1586,"iv":1587,"implied_volatility":1587,"delta":1588,"gamma":1589,"theta":1590,"vega":1591,"rho":1592,"in_the_money":14},"LITE 261009P00880000",205,0.9545,-0.001873,0.00006,-0.096113,0.006193,-0.000183,{"strike":1594,"call":1595,"put":1607,"callItm":39,"putItm":14,"isAtm":14},885,{"contract_symbol":1596,"symbol":1596,"bid":1597,"ask":1598,"last":1599,"change":270,"changePercent":9,"volume":270,"openInterest":1600,"open_interest":1600,"iv":1601,"implied_volatility":1601,"delta":1602,"gamma":1603,"theta":1604,"vega":1605,"rho":1606,"in_the_money":39},"LITE 261009C00885000",242.4,254.1,169.74,18,1.2644,0.985124,0.000286,-0.80229,0.039031,0.073046,{"contract_symbol":1608,"symbol":1608,"bid":270,"ask":1609,"last":1254,"change":270,"changePercent":9,"volume":270,"openInterest":1191,"open_interest":1191,"iv":1610,"implied_volatility":1610,"delta":1611,"gamma":1612,"theta":1613,"vega":1614,"rho":1615,"in_the_money":14},"LITE 261009P00885000",1.1,0.9377,-0.001967,0.000064,-0.098723,0.006475,-0.000192,{"strike":1617,"call":1618,"put":1629,"callItm":39,"putItm":14,"isAtm":14},890,{"contract_symbol":1619,"symbol":1619,"bid":1620,"ask":1621,"last":1622,"change":270,"changePercent":9,"volume":270,"openInterest":473,"open_interest":473,"iv":1623,"implied_volatility":1623,"delta":1624,"gamma":1625,"theta":1626,"vega":1627,"rho":1628,"in_the_money":39},"LITE 261009C00890000",237.2,249.1,176.7,1.2096,0.986333,0.000279,-0.712747,0.036243,0.073586,{"contract_symbol":1630,"symbol":1630,"bid":270,"ask":1562,"last":564,"change":1631,"changePercent":9,"volume":431,"openInterest":229,"open_interest":229,"iv":1632,"implied_volatility":1632,"delta":1633,"gamma":1634,"theta":1635,"vega":1636,"rho":1637,"in_the_money":14},"LITE 261009P00890000",-0.3,0.9199,-0.002016,0.000067,-0.099082,0.006624,-0.000197,{"strike":1639,"call":1640,"put":1651,"callItm":39,"putItm":14,"isAtm":14},895,{"contract_symbol":1641,"symbol":1641,"bid":1642,"ask":1643,"last":1644,"change":270,"changePercent":9,"volume":270,"openInterest":1600,"open_interest":1600,"iv":1645,"implied_volatility":1645,"delta":1646,"gamma":1647,"theta":1648,"vega":1649,"rho":1650,"in_the_money":39},"LITE 261009C00895000",232.3,244.1,171.94,1.1898,0.98575,0.000294,-0.726802,0.037573,0.07395,{"contract_symbol":1652,"symbol":1652,"bid":270,"ask":179,"last":1653,"change":1654,"changePercent":9,"volume":1655,"openInterest":1472,"open_interest":1472,"iv":1656,"implied_volatility":1656,"delta":1657,"gamma":1658,"theta":1659,"vega":1660,"rho":1661,"in_the_money":14},"LITE 261009P00895000",0.08,-0.82,120,0.9038,-0.002165,0.000073,-0.103828,0.007066,-0.000211,{"strike":1663,"call":1664,"put":1676,"callItm":39,"putItm":14,"isAtm":14},900,{"contract_symbol":1665,"symbol":1665,"bid":1666,"ask":1667,"last":1668,"change":270,"changePercent":9,"volume":270,"openInterest":1669,"open_interest":1669,"iv":1670,"implied_volatility":1670,"delta":1671,"gamma":1672,"theta":1673,"vega":1674,"rho":1675,"in_the_money":39},"LITE 261009C00900000",227.3,238.8,194.45,82,1.1698,0.985147,0.00031,-0.740514,0.038936,0.074312,{"contract_symbol":1677,"symbol":1677,"bid":275,"ask":564,"last":564,"change":1678,"changePercent":9,"volume":1679,"openInterest":1680,"open_interest":1680,"iv":1681,"implied_volatility":1681,"delta":1682,"gamma":1683,"theta":1684,"vega":1685,"rho":1686,"in_the_money":14},"LITE 261009P00900000",-0.31,343,412,0.8897,-0.002337,0.000079,-0.109509,0.007571,-0.000228,{"strike":1688,"call":1689,"put":1699,"callItm":39,"putItm":14,"isAtm":14},905,{"contract_symbol":1690,"symbol":1690,"bid":1691,"ask":1692,"last":1693,"change":270,"changePercent":9,"volume":270,"openInterest":1172,"open_interest":1172,"iv":1694,"implied_volatility":1694,"delta":1695,"gamma":889,"theta":1696,"vega":1697,"rho":1698,"in_the_money":39},"LITE 261009C00905000",222.3,234.1,189.9,1.1497,0.984522,-0.754044,0.040341,0.074672,{"contract_symbol":1700,"symbol":1700,"bid":270,"ask":1493,"last":72,"change":1701,"changePercent":9,"volume":1702,"openInterest":1703,"open_interest":1703,"iv":1704,"implied_volatility":1704,"delta":1705,"gamma":1706,"theta":1707,"vega":1708,"rho":1709,"in_the_money":14},"LITE 261009P00905000",-0.19,146,97,0.8891,-0.002867,0.000095,-0.131636,0.009107,-0.00028,{"strike":1711,"call":1712,"put":1724,"callItm":39,"putItm":14,"isAtm":14},910,{"contract_symbol":1713,"symbol":1713,"bid":1714,"ask":1715,"last":1716,"change":1717,"changePercent":9,"volume":179,"openInterest":213,"open_interest":213,"iv":1718,"implied_volatility":1718,"delta":1719,"gamma":1720,"theta":1721,"vega":1722,"rho":1723,"in_the_money":39},"LITE 261009C00910000",217.3,228.9,205.22,31.07,1.1297,0.983856,0.000344,-0.768168,0.041824,0.075028,{"contract_symbol":1725,"symbol":1725,"bid":270,"ask":1726,"last":1562,"change":1727,"changePercent":9,"volume":1172,"openInterest":1728,"open_interest":1728,"iv":1729,"implied_volatility":1729,"delta":1730,"gamma":1731,"theta":1732,"vega":1733,"rho":1734,"in_the_money":14},"LITE 261009P00910000",0.55,-0.35,69,0.8981,-0.003805,0.000122,-0.171511,0.011746,-0.000371,{"strike":1736,"call":1737,"put":1748,"callItm":39,"putItm":14,"isAtm":14},915,{"contract_symbol":1738,"symbol":1738,"bid":1739,"ask":1740,"last":1741,"change":270,"changePercent":9,"volume":270,"openInterest":1728,"open_interest":1728,"iv":1742,"implied_volatility":1742,"delta":1743,"gamma":1744,"theta":1745,"vega":1746,"rho":1747,"in_the_money":39},"LITE 261009C00915000",212.3,223.5,169.19,1.1099,0.983141,0.000364,-0.783243,0.043407,0.075379,{"contract_symbol":1749,"symbol":1749,"bid":270,"ask":1425,"last":1750,"change":1751,"changePercent":9,"volume":177,"openInterest":1290,"open_interest":1290,"iv":1752,"implied_volatility":1752,"delta":1753,"gamma":1754,"theta":1755,"vega":1756,"rho":1757,"in_the_money":14},"LITE 261009P00915000",0.57,-0.36,0.9129,-0.005029,0.000153,-0.223909,0.015088,-0.000492,{"strike":1759,"call":1760,"put":1771,"callItm":39,"putItm":14,"isAtm":14},920,{"contract_symbol":1761,"symbol":1761,"bid":1762,"ask":1763,"last":1764,"change":270,"changePercent":9,"volume":270,"openInterest":553,"open_interest":553,"iv":1765,"implied_volatility":1765,"delta":1766,"gamma":1767,"theta":1768,"vega":1769,"rho":1770,"in_the_money":39},"LITE 261009C00920000",207.3,218.9,158.9,1.0899,0.982394,0.000384,-0.798185,0.045043,0.075727,{"contract_symbol":1772,"symbol":1772,"bid":270,"ask":1773,"last":1774,"change":1775,"changePercent":9,"volume":179,"openInterest":1776,"open_interest":1776,"iv":1777,"implied_volatility":1777,"delta":1778,"gamma":1779,"theta":1780,"vega":1781,"rho":1782,"in_the_money":14},"LITE 261009P00920000",0.9,2.3,1.56,142,0.9029,-0.005816,0.000177,-0.251759,0.01715,-0.000568,{"strike":1784,"call":1785,"put":1796,"callItm":39,"putItm":14,"isAtm":14},925,{"contract_symbol":1786,"symbol":1786,"bid":1787,"ask":1788,"last":1789,"change":270,"changePercent":9,"volume":270,"openInterest":641,"open_interest":641,"iv":1790,"implied_volatility":1790,"delta":1791,"gamma":1792,"theta":1793,"vega":1794,"rho":1795,"in_the_money":39},"LITE 261009C00925000",202.4,214.2,163,1.1762,0.972465,0.000519,-1.257664,0.065771,0.075157,{"contract_symbol":1797,"symbol":1797,"bid":564,"ask":1726,"last":72,"change":1798,"changePercent":9,"volume":462,"openInterest":1799,"open_interest":1799,"iv":1800,"implied_volatility":1800,"delta":1801,"gamma":1802,"theta":1803,"vega":1804,"rho":1805,"in_the_money":14},"LITE 261009P00925000",-0.65,127,0.8973,-0.006478,0.000195,-0.275567,0.01889,-0.000634,{"strike":1807,"call":1808,"put":1820,"callItm":39,"putItm":14,"isAtm":14},927.5,{"contract_symbol":1809,"symbol":1809,"bid":1810,"ask":1811,"last":1812,"change":1813,"changePercent":9,"volume":179,"openInterest":853,"open_interest":853,"iv":1814,"implied_volatility":1814,"delta":1815,"gamma":1816,"theta":1817,"vega":1818,"rho":1819,"in_the_money":39},"LITE 261009C00927500",200,211.7,200.55,149.81,1.0607,0.981137,0.000419,-0.823813,0.047771,0.076235,{"contract_symbol":1821,"symbol":1821,"bid":275,"ask":360,"last":167,"change":1822,"changePercent":9,"volume":413,"openInterest":1823,"open_interest":1823,"iv":1824,"implied_volatility":1824,"delta":1825,"gamma":1826,"theta":1827,"vega":1828,"rho":1829,"in_the_money":14},"LITE 261009P00927500",-0.76,63,0.8908,-0.006911,0.000209,-0.289497,0.019985,-0.000676,{"strike":1831,"call":1832,"put":1843,"callItm":39,"putItm":14,"isAtm":14},930,{"contract_symbol":1833,"symbol":1833,"bid":1834,"ask":1835,"last":1836,"change":270,"changePercent":9,"volume":270,"openInterest":994,"open_interest":994,"iv":1837,"implied_volatility":1837,"delta":1838,"gamma":1839,"theta":1840,"vega":1841,"rho":1842,"in_the_money":39},"LITE 261009C00930000",195.5,208.9,161.15,1.0513,0.980666,0.000432,-0.833767,0.048782,0.0764,{"contract_symbol":1844,"symbol":1844,"bid":275,"ask":1562,"last":1562,"change":1845,"changePercent":9,"volume":1384,"openInterest":1846,"open_interest":1846,"iv":1847,"implied_volatility":1847,"delta":1848,"gamma":1849,"theta":1850,"vega":1851,"rho":1852,"in_the_money":14},"LITE 261009P00930000",-0.2,105,0.8938,-0.00784,0.000232,-0.32447,0.022329,-0.000767,{"strike":1854,"call":1855,"put":1866,"callItm":39,"putItm":14,"isAtm":14},932.5,{"contract_symbol":1856,"symbol":1856,"bid":1857,"ask":1858,"last":1859,"change":270,"changePercent":9,"volume":270,"openInterest":177,"open_interest":177,"iv":1860,"implied_volatility":1860,"delta":1861,"gamma":1862,"theta":1863,"vega":1864,"rho":1865,"in_the_money":39},"LITE 261009C00932500",194.9,206.8,59.98,1.0417,0.980187,0.000445,-0.84357,0.049807,0.076564,{"contract_symbol":1867,"symbol":1867,"bid":270,"ask":1868,"last":284,"change":270,"changePercent":9,"volume":270,"openInterest":431,"open_interest":431,"iv":1869,"implied_volatility":1869,"delta":1870,"gamma":1871,"theta":1872,"vega":1873,"rho":1874,"in_the_money":14},"LITE 261009P00932500",1.35,0.8901,-0.008355,0.000247,-0.341694,0.023611,-0.000817,{"strike":1876,"call":1877,"put":1888,"callItm":39,"putItm":14,"isAtm":14},935,{"contract_symbol":1878,"symbol":1878,"bid":1879,"ask":1880,"last":1881,"change":270,"changePercent":9,"volume":270,"openInterest":506,"open_interest":506,"iv":1882,"implied_volatility":1882,"delta":1883,"gamma":1884,"theta":1885,"vega":1886,"rho":1887,"in_the_money":39},"LITE 261009C00935000",192.8,204.3,135.15,0.9256,0.988627,0.000311,-0.465395,0.030922,0.077602,{"contract_symbol":1889,"symbol":1889,"bid":270,"ask":1890,"last":1891,"change":270,"changePercent":9,"volume":270,"openInterest":1427,"open_interest":1427,"iv":1892,"implied_volatility":1892,"delta":1893,"gamma":1894,"theta":1895,"vega":1896,"rho":1897,"in_the_money":14},"LITE 261009P00935000",0.95,1.6,0.886,-0.008873,0.000261,-0.358576,0.024893,-0.000868,{"strike":1899,"call":1900,"put":1911,"callItm":39,"putItm":14,"isAtm":14},937.5,{"contract_symbol":1901,"symbol":1901,"bid":1902,"ask":1903,"last":1904,"change":270,"changePercent":9,"volume":270,"openInterest":431,"open_interest":431,"iv":1905,"implied_volatility":1905,"delta":1906,"gamma":1907,"theta":1908,"vega":1909,"rho":1910,"in_the_money":39},"LITE 261009C00937500",190.2,201.8,54.28,1.0227,0.979184,0.000472,-0.863545,0.051935,0.076887,{"contract_symbol":1912,"symbol":1912,"bid":270,"ask":1913,"last":1914,"change":270,"changePercent":9,"volume":270,"openInterest":179,"open_interest":179,"iv":1915,"implied_volatility":1915,"delta":1916,"gamma":1917,"theta":1918,"vega":1919,"rho":1920,"in_the_money":14},"LITE 261009P00937500",4.5,6.75,0.8702,-0.00838,0.000253,-0.33526,0.0237,-0.00082,{"strike":1922,"call":1923,"put":1934,"callItm":39,"putItm":14,"isAtm":14},940,{"contract_symbol":1924,"symbol":1924,"bid":1925,"ask":1926,"last":1927,"change":270,"changePercent":9,"volume":270,"openInterest":1427,"open_interest":1427,"iv":1928,"implied_volatility":1928,"delta":1929,"gamma":1930,"theta":1931,"vega":1932,"rho":1933,"in_the_money":39},"LITE 261009C00940000",187.6,199,146.82,1.0132,0.978657,0.000487,-0.873827,0.053047,0.077046,{"contract_symbol":1935,"symbol":1935,"bid":1493,"ask":757,"last":1936,"change":1937,"changePercent":9,"volume":193,"openInterest":799,"open_interest":799,"iv":1938,"implied_volatility":1938,"delta":1939,"gamma":1940,"theta":1941,"vega":1942,"rho":1897,"in_the_money":14},"LITE 261009P00940000",0.29,-1.03,0.8655,-0.008875,0.000267,-0.350698,0.024924,{"strike":1944,"call":1945,"put":1956,"callItm":39,"putItm":14,"isAtm":14},942.5,{"contract_symbol":1946,"symbol":1946,"bid":1947,"ask":1948,"last":1949,"change":270,"changePercent":9,"volume":270,"openInterest":1127,"open_interest":1127,"iv":1950,"implied_volatility":1950,"delta":1951,"gamma":1952,"theta":1953,"vega":1954,"rho":1955,"in_the_money":39},"LITE 261009C00942500",185.7,196.8,110.05,0.9057,0.987115,0.000354,-0.507449,0.034455,0.078085,{"contract_symbol":1957,"symbol":1957,"bid":270,"ask":746,"last":746,"change":270,"changePercent":9,"volume":270,"openInterest":1508,"open_interest":1508,"iv":1958,"implied_volatility":1958,"delta":1959,"gamma":1884,"theta":1960,"vega":1961,"rho":1962,"in_the_money":14},"LITE 261009P00942500",0.8745,-0.010685,-0.416275,0.029279,-0.001045,{"strike":1964,"call":1965,"put":1976,"callItm":39,"putItm":14,"isAtm":14},945,{"contract_symbol":1966,"symbol":1966,"bid":1967,"ask":1968,"last":1969,"change":270,"changePercent":9,"volume":270,"openInterest":1427,"open_interest":1427,"iv":1970,"implied_volatility":1970,"delta":1971,"gamma":1972,"theta":1973,"vega":1974,"rho":1975,"in_the_money":39},"LITE 261009C00945000",182.4,194.2,133.23,0.9942,0.977547,0.000518,-0.894968,0.055367,0.077358,{"contract_symbol":1977,"symbol":1977,"bid":564,"ask":1913,"last":1773,"change":1978,"changePercent":9,"volume":189,"openInterest":1979,"open_interest":1979,"iv":1980,"implied_volatility":1980,"delta":1981,"gamma":1982,"theta":1983,"vega":1984,"rho":1985,"in_the_money":14},"LITE 261009P00945000",-0.21,353,0.8736,-0.011587,0.000334,-0.446255,0.031418,-0.001134,{"strike":1987,"call":1988,"put":2000,"callItm":39,"putItm":14,"isAtm":14},947.5,{"contract_symbol":1989,"symbol":1989,"bid":1990,"ask":1991,"last":1992,"change":270,"changePercent":9,"volume":270,"openInterest":1993,"open_interest":1993,"iv":1994,"implied_volatility":1994,"delta":1995,"gamma":1996,"theta":1997,"vega":1998,"rho":1999,"in_the_money":39},"LITE 261009C00947500",180.2,191.8,130.98,16,0.9847,0.976973,0.000534,-0.905433,0.056558,0.077513,{"contract_symbol":2001,"symbol":2001,"bid":270,"ask":2002,"last":2003,"change":2004,"changePercent":9,"volume":431,"openInterest":1384,"open_interest":1384,"iv":2005,"implied_volatility":2005,"delta":2006,"gamma":2007,"theta":2008,"vega":2009,"rho":2010,"in_the_money":14},"LITE 261009P00947500",1.9,0.36,-0.89,0.8671,-0.011947,0.000346,-0.455043,0.032273,-0.001169,{"strike":2012,"call":2013,"put":2025,"callItm":39,"putItm":14,"isAtm":14},950,{"contract_symbol":2014,"symbol":2014,"bid":2015,"ask":2016,"last":2017,"change":2018,"changePercent":9,"volume":431,"openInterest":1728,"open_interest":1728,"iv":2019,"implied_volatility":2019,"delta":2020,"gamma":2021,"theta":2022,"vega":2023,"rho":2024,"in_the_money":39},"LITE 261009C00950000",177.5,184,187.5,52.5,0.8851,0.985453,0.000402,-0.5506,0.038258,0.078554,{"contract_symbol":2026,"symbol":2026,"bid":757,"ask":781,"last":2027,"change":2028,"changePercent":9,"volume":1680,"openInterest":2029,"open_interest":2029,"iv":1938,"implied_volatility":1938,"delta":2030,"gamma":2031,"theta":2032,"vega":1954,"rho":2033,"in_the_money":14},"LITE 261009P00950000",0.38,-0.87,1303,-0.012884,0.00037,-0.484918,-0.001261,{"strike":2035,"call":2036,"put":2047,"callItm":39,"putItm":14,"isAtm":14},952.5,{"contract_symbol":2037,"symbol":2037,"bid":2038,"ask":2039,"last":2040,"change":270,"changePercent":9,"volume":270,"openInterest":284,"open_interest":284,"iv":2041,"implied_volatility":2041,"delta":2042,"gamma":2043,"theta":2044,"vega":2045,"rho":2046,"in_the_money":39},"LITE 261009C00952500",175,186.8,136.57,0.8787,0.984799,0.00042,-0.567731,0.039734,0.078701,{"contract_symbol":2048,"symbol":2048,"bid":270,"ask":179,"last":1562,"change":87,"changePercent":9,"volume":1344,"openInterest":1485,"open_interest":1485,"iv":2049,"implied_volatility":2049,"delta":2050,"gamma":2051,"theta":2052,"vega":2053,"rho":2054,"in_the_money":14},"LITE 261009P00952500",0.8679,-0.01442,0.000407,-0.535621,0.037958,-0.001412,{"strike":2056,"call":2057,"put":2070,"callItm":39,"putItm":14,"isAtm":14},955,{"contract_symbol":2058,"symbol":2058,"bid":2059,"ask":2060,"last":2061,"change":2062,"changePercent":9,"volume":179,"openInterest":2063,"open_interest":2063,"iv":2064,"implied_volatility":2064,"delta":2065,"gamma":2066,"theta":2067,"vega":2068,"rho":2069,"in_the_money":39},"LITE 261009C00955000",172.8,184.6,147.12,11.07,54,0.9571,0.974997,0.000589,-0.943159,0.060608,0.077951,{"contract_symbol":2071,"symbol":2071,"bid":270,"ask":484,"last":2072,"change":2073,"changePercent":9,"volume":268,"openInterest":2074,"open_interest":2074,"iv":2075,"implied_volatility":2075,"delta":2076,"gamma":2077,"theta":2078,"vega":2079,"rho":2080,"in_the_money":14},"LITE 261009P00955000",0.93,-0.52,149,0.8648,-0.015374,0.000431,-0.563927,0.040109,-0.001505,{"strike":2082,"call":2083,"put":2092,"callItm":39,"putItm":14,"isAtm":14},957.5,{"contract_symbol":2084,"symbol":2084,"bid":132,"ask":2085,"last":1095,"change":270,"changePercent":9,"volume":270,"openInterest":179,"open_interest":179,"iv":2086,"implied_volatility":2086,"delta":2087,"gamma":2088,"theta":2089,"vega":2090,"rho":2091,"in_the_money":39},"LITE 261009C00957500",182.1,0.948,0.974284,0.000609,-0.956458,0.062054,0.078092,{"contract_symbol":2093,"symbol":2093,"bid":757,"ask":1425,"last":2094,"change":2095,"changePercent":9,"volume":431,"openInterest":268,"open_interest":268,"iv":2096,"implied_volatility":2096,"delta":2097,"gamma":2098,"theta":2099,"vega":2100,"rho":2101,"in_the_money":14},"LITE 261009P00957500",0.43,-1.84,0.8611,-0.016337,0.000456,-0.591551,0.042253,-0.0016,{"strike":2103,"call":2104,"put":2115,"callItm":39,"putItm":14,"isAtm":14},960,{"contract_symbol":2105,"symbol":2105,"bid":2106,"ask":2107,"last":2108,"change":270,"changePercent":9,"volume":270,"openInterest":1577,"open_interest":1577,"iv":2109,"implied_volatility":2109,"delta":2110,"gamma":2111,"theta":2112,"vega":2113,"rho":2114,"in_the_money":39},"LITE 261009C00960000",167.6,178.3,134.37,0.8591,0.982692,0.00048,-0.620374,0.044407,0.079126,{"contract_symbol":2116,"symbol":2116,"bid":275,"ask":1890,"last":781,"change":2117,"changePercent":9,"volume":2118,"openInterest":2119,"open_interest":2119,"iv":2120,"implied_volatility":2120,"delta":2121,"gamma":2122,"theta":2123,"vega":2124,"rho":2125,"in_the_money":14},"LITE 261009P00960000",-0.91,41,193,0.857,-0.017308,0.000482,-0.618521,0.044392,-0.001695,{"strike":2127,"call":2128,"put":2138,"callItm":39,"putItm":14,"isAtm":14},962.5,{"contract_symbol":2129,"symbol":2129,"bid":2130,"ask":2131,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":2132,"implied_volatility":2132,"delta":2133,"gamma":2134,"theta":2135,"vega":2136,"rho":2137,"in_the_money":39},"LITE 261009C00962500",165.4,177.2,1.0555,0.956894,0.000836,-1.630798,0.095039,0.076775,{"contract_symbol":2139,"symbol":2139,"bid":270,"ask":2140,"last":2141,"change":2142,"changePercent":9,"volume":179,"openInterest":669,"open_interest":669,"iv":2143,"implied_volatility":2143,"delta":2144,"gamma":2145,"theta":2146,"vega":2147,"rho":2148,"in_the_money":14},"LITE 261009P00962500",1.2,0.94,-1.26,0.8524,-0.018289,0.000508,-0.644862,0.04653,-0.001791,{"strike":2150,"call":2151,"put":2162,"callItm":39,"putItm":14,"isAtm":14},965,{"contract_symbol":2152,"symbol":2152,"bid":2153,"ask":2154,"last":2155,"change":270,"changePercent":9,"volume":270,"openInterest":1180,"open_interest":1180,"iv":2156,"implied_volatility":2156,"delta":2157,"gamma":2158,"theta":2159,"vega":2160,"rho":2161,"in_the_money":39},"LITE 261009C00965000",162.6,174.2,129.54,0.9213,0.971909,0.000674,-1.000594,0.066802,0.078491,{"contract_symbol":2163,"symbol":2163,"bid":757,"ask":372,"last":781,"change":2164,"changePercent":9,"volume":2165,"openInterest":2166,"open_interest":2166,"iv":2167,"implied_volatility":2167,"delta":2168,"gamma":1996,"theta":2169,"vega":2170,"rho":2171,"in_the_money":14},"LITE 261009P00965000",-1.72,215,237,0.8475,-0.019284,-0.670701,0.048675,-0.001888,{"strike":2173,"call":2174,"put":2184,"callItm":39,"putItm":14,"isAtm":14},967.5,{"contract_symbol":2175,"symbol":2175,"bid":2176,"ask":2177,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":2178,"implied_volatility":2178,"delta":2179,"gamma":2180,"theta":2181,"vega":2182,"rho":2183,"in_the_money":39},"LITE 261009C00967500",160.6,172.3,0.8397,0.980252,0.00055,-0.67838,0.049685,0.079519,{"contract_symbol":2185,"symbol":2185,"bid":270,"ask":1890,"last":2186,"change":2187,"changePercent":9,"volume":431,"openInterest":1485,"open_interest":1485,"iv":2188,"implied_volatility":2188,"delta":2189,"gamma":2190,"theta":2191,"vega":2192,"rho":2193,"in_the_money":14},"LITE 261009P00967500",0.47,-1.33,0.8423,-0.020302,0.000561,-0.696366,0.050848,-0.001988,{"strike":2195,"call":2196,"put":2207,"callItm":39,"putItm":14,"isAtm":14},970,{"contract_symbol":2197,"symbol":2197,"bid":2198,"ask":2199,"last":2200,"change":2118,"changePercent":9,"volume":284,"openInterest":669,"open_interest":669,"iv":2201,"implied_volatility":2201,"delta":2202,"gamma":2203,"theta":2204,"vega":2205,"rho":2206,"in_the_money":39},"LITE 261009C00970000",158.4,169.4,160,0.904,0.970104,0.000724,-1.033913,0.07035,0.078736,{"contract_symbol":2208,"symbol":2208,"bid":116,"ask":668,"last":668,"change":2209,"changePercent":9,"volume":2210,"openInterest":221,"open_interest":221,"iv":2211,"implied_volatility":2211,"delta":2212,"gamma":2066,"theta":2213,"vega":2214,"rho":2215,"in_the_money":14},"LITE 261009P00970000",-1.15,130,0.8368,-0.021337,-0.721543,0.053033,-0.002089,{"strike":2217,"call":2218,"put":2229,"callItm":39,"putItm":14,"isAtm":14},972.5,{"contract_symbol":2219,"symbol":2219,"bid":2220,"ask":2221,"last":2222,"change":270,"changePercent":9,"volume":270,"openInterest":431,"open_interest":431,"iv":2223,"implied_volatility":2223,"delta":2224,"gamma":2225,"theta":2226,"vega":2227,"rho":2228,"in_the_money":39},"LITE 261009C00972500",154.1,167.3,106.34,0.8955,0.969121,0.000751,-1.052068,0.072262,0.07885,{"contract_symbol":2230,"symbol":2230,"bid":270,"ask":2140,"last":2231,"change":2232,"changePercent":9,"volume":853,"openInterest":189,"open_interest":189,"iv":2233,"implied_volatility":2233,"delta":2234,"gamma":2235,"theta":2236,"vega":2237,"rho":2238,"in_the_money":14},"LITE 261009P00972500",0.7,-1.3,0.831,-0.022385,0.000618,-0.746138,0.055225,-0.002192,{"strike":2240,"call":2241,"put":2253,"callItm":39,"putItm":14,"isAtm":14},975,{"contract_symbol":2242,"symbol":2242,"bid":2243,"ask":2244,"last":2245,"change":2246,"changePercent":9,"volume":374,"openInterest":1272,"open_interest":1272,"iv":2247,"implied_volatility":2247,"delta":2248,"gamma":2249,"theta":2250,"vega":2251,"rho":2252,"in_the_money":39},"LITE 261009C00975000",152.7,163.1,158.25,34.6,0.887,0.968101,0.000778,-1.070466,0.07423,0.078961,{"contract_symbol":2254,"symbol":2254,"bid":1562,"ask":2255,"last":360,"change":2256,"changePercent":9,"volume":361,"openInterest":2257,"open_interest":2257,"iv":2258,"implied_volatility":2258,"delta":2259,"gamma":2260,"theta":2261,"vega":2262,"rho":2263,"in_the_money":14},"LITE 261009P00975000",1.55,-1.55,178,0.8222,-0.022822,0.000635,-0.750752,0.056151,-0.002235,{"strike":2265,"call":2266,"put":2276,"callItm":39,"putItm":14,"isAtm":14},977.5,{"contract_symbol":2267,"symbol":2267,"bid":2268,"ask":2269,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":2270,"implied_volatility":2270,"delta":2271,"gamma":2272,"theta":2273,"vega":2274,"rho":2275,"in_the_money":39},"LITE 261009C00977500",150.3,162.4,0.8154,0.976182,0.000664,-0.771754,0.058207,0.079962,{"contract_symbol":2277,"symbol":2277,"bid":167,"ask":179,"last":2231,"change":2278,"changePercent":9,"volume":485,"openInterest":2279,"open_interest":2279,"iv":2280,"implied_volatility":2280,"delta":2281,"gamma":2282,"theta":2283,"vega":2284,"rho":2285,"in_the_money":14},"LITE 261009P00977500",-2.39,36,0.8185,-0.024529,0.000678,-0.793691,0.059644,-0.002402,{"strike":2287,"call":2288,"put":2300,"callItm":39,"putItm":14,"isAtm":14},980,{"contract_symbol":2289,"symbol":2289,"bid":2290,"ask":2291,"last":2292,"change":270,"changePercent":9,"volume":270,"openInterest":2293,"open_interest":2293,"iv":2294,"implied_volatility":2294,"delta":2295,"gamma":2296,"theta":2297,"vega":2298,"rho":2299,"in_the_money":39},"LITE 261009C00980000",148,159.4,110.26,103,0.8708,0.965812,0.000839,-1.11269,0.078592,0.079158,{"contract_symbol":2301,"symbol":2301,"bid":1562,"ask":179,"last":1562,"change":2302,"changePercent":9,"volume":2303,"openInterest":2304,"open_interest":2304,"iv":2305,"implied_volatility":2305,"delta":2306,"gamma":2307,"theta":2308,"vega":2309,"rho":2310,"in_the_money":14},"LITE 261009P00980000",-2.05,155,437,0.8119,-0.025634,0.000709,-0.816886,0.061887,-0.00251,{"strike":2312,"call":2313,"put":2325,"callItm":39,"putItm":14,"isAtm":14},985,{"contract_symbol":2314,"symbol":2314,"bid":2315,"ask":2316,"last":2317,"change":2318,"changePercent":9,"volume":284,"openInterest":201,"open_interest":201,"iv":2319,"implied_volatility":2319,"delta":2320,"gamma":2321,"theta":2322,"vega":2323,"rho":2324,"in_the_money":39},"LITE 261009C00985000",143.1,155.2,145,45.3,0.7967,0.972614,0.000763,-0.847585,0.065423,0.080245,{"contract_symbol":2326,"symbol":2326,"bid":781,"ask":2327,"last":781,"change":2328,"changePercent":9,"volume":2329,"openInterest":2330,"open_interest":2330,"iv":2331,"implied_volatility":2331,"delta":2332,"gamma":2333,"theta":2334,"vega":2335,"rho":2336,"in_the_money":14},"LITE 261009P00985000",1.75,-2.22,79,162,0.7984,-0.027094,0.000754,-0.84229,0.06489,-0.002655,{"strike":2338,"call":2339,"put":2351,"callItm":39,"putItm":14,"isAtm":14},990,{"contract_symbol":2340,"symbol":2340,"bid":2341,"ask":2342,"last":2343,"change":2344,"changePercent":9,"volume":284,"openInterest":937,"open_interest":937,"iv":2345,"implied_volatility":2345,"delta":2346,"gamma":2347,"theta":2348,"vega":2349,"rho":2350,"in_the_money":39},"LITE 261009C00990000",138,149.6,127.15,25.72,0.8425,0.959924,0.000988,-1.225817,0.089492,0.079423,{"contract_symbol":2352,"symbol":2352,"bid":781,"ask":1426,"last":668,"change":2353,"changePercent":9,"volume":2317,"openInterest":2354,"open_interest":2354,"iv":2355,"implied_volatility":2355,"delta":2356,"gamma":2357,"theta":2358,"vega":2359,"rho":2360,"in_the_money":14},"LITE 261009P00990000",-2.49,832,0.783,-0.030253,0.000844,-0.904444,0.071047,-0.002961,{"strike":2362,"call":2363,"put":2375,"callItm":39,"putItm":14,"isAtm":14},995,{"contract_symbol":2364,"symbol":2364,"bid":2365,"ask":2366,"last":2367,"change":270,"changePercent":9,"volume":270,"openInterest":2368,"open_interest":2368,"iv":2369,"implied_volatility":2369,"delta":2370,"gamma":2371,"theta":2372,"vega":2373,"rho":2374,"in_the_money":39},"LITE 261009C00995000",133.1,144,113.35,61,0.9366,0.937672,0.001262,-1.939669,0.127387,0.077621,{"contract_symbol":2376,"symbol":2376,"bid":372,"ask":717,"last":2377,"change":2378,"changePercent":9,"volume":655,"openInterest":2379,"open_interest":2379,"iv":2380,"implied_volatility":2380,"delta":2381,"gamma":2382,"theta":2383,"vega":2384,"rho":2385,"in_the_money":14},"LITE 261009P00995000",1.13,-2.6,129,0.7673,-0.032696,0.000918,-0.945022,0.075757,-0.003199,{"strike":2387,"call":2388,"put":2401,"callItm":39,"putItm":14,"isAtm":14},1000,{"contract_symbol":2389,"symbol":2389,"bid":2390,"ask":2391,"last":2392,"change":2393,"changePercent":9,"volume":374,"openInterest":2394,"open_interest":2394,"iv":2395,"implied_volatility":2395,"delta":2396,"gamma":2397,"theta":2398,"vega":2399,"rho":2400,"in_the_money":39},"LITE 261009C01000000",128.6,139.1,125.55,29.55,203,0.8175,0.952762,0.001162,-1.358943,0.102227,0.079549,{"contract_symbol":2402,"symbol":2402,"bid":179,"ask":2403,"last":2140,"change":2404,"changePercent":9,"volume":2405,"openInterest":2406,"open_interest":2406,"iv":2407,"implied_volatility":2407,"delta":2408,"gamma":2409,"theta":2410,"vega":2411,"rho":2412,"in_the_money":14},"LITE 261009P01000000",1.25,-3.1,976,1335,0.7508,-0.035241,0.000998,-0.983496,0.080575,-0.003447,{"strike":2414,"call":2415,"put":2426,"callItm":39,"putItm":14,"isAtm":14},1005,{"contract_symbol":2416,"symbol":2416,"bid":2417,"ask":2418,"last":2419,"change":270,"changePercent":9,"volume":270,"openInterest":205,"open_interest":205,"iv":2420,"implied_volatility":2420,"delta":2421,"gamma":2422,"theta":2423,"vega":2424,"rho":2425,"in_the_money":39},"LITE 261009C01005000",123.3,134.6,87.2,0.858,0.936821,0.001394,-1.793921,0.128603,0.078398,{"contract_symbol":2427,"symbol":2427,"bid":116,"ask":2428,"last":2429,"change":2430,"changePercent":9,"volume":1180,"openInterest":706,"open_interest":706,"iv":2431,"implied_volatility":2431,"delta":2432,"gamma":2433,"theta":2434,"vega":2435,"rho":2436,"in_the_money":14},"LITE 261009P01005000",4.1,1.24,-3.66,0.7335,-0.037901,0.001084,-1.019867,0.085517,-0.003706,{"strike":2438,"call":2439,"put":2452,"callItm":39,"putItm":14,"isAtm":14},1010,{"contract_symbol":2440,"symbol":2440,"bid":2441,"ask":2442,"last":2443,"change":2444,"changePercent":9,"volume":193,"openInterest":2445,"open_interest":2445,"iv":2446,"implied_volatility":2446,"delta":2447,"gamma":2448,"theta":2449,"vega":2450,"rho":2451,"in_the_money":39},"LITE 261009C01010000",118.5,129.4,123.93,14.89,234,0.8264,0.93624,0.001457,-1.740925,0.129563,0.078756,{"contract_symbol":2453,"symbol":2453,"bid":668,"ask":2454,"last":2455,"change":2456,"changePercent":9,"volume":2457,"openInterest":278,"open_interest":278,"iv":2458,"implied_volatility":2458,"delta":2459,"gamma":2460,"theta":2461,"vega":2462,"rho":2463,"in_the_money":14},"LITE 261009P01010000",1.7,1.3,-4.2,457,0.7169,-0.040957,0.001182,-1.061724,0.091087,-0.004003,{"strike":2465,"call":2466,"put":2477,"callItm":39,"putItm":14,"isAtm":14},1015,{"contract_symbol":2467,"symbol":2467,"bid":2468,"ask":2417,"last":2469,"change":2470,"changePercent":9,"volume":1172,"openInterest":201,"open_interest":201,"iv":2471,"implied_volatility":2471,"delta":2472,"gamma":2473,"theta":2474,"vega":2475,"rho":2476,"in_the_money":39},"LITE 261009C01015000",113.8,119.18,17.08,0.8523,0.920969,0.001667,-2.116611,0.15274,0.077669,{"contract_symbol":2478,"symbol":2478,"bid":179,"ask":2479,"last":2455,"change":2480,"changePercent":9,"volume":1217,"openInterest":2481,"open_interest":2481,"iv":2482,"implied_volatility":2482,"delta":2483,"gamma":2484,"theta":2485,"vega":2486,"rho":2487,"in_the_money":14},"LITE 261009P01015000",2.45,-5.3,64,0.7045,-0.04523,0.001303,-1.130309,0.09869,-0.004421,{"strike":2489,"call":2490,"put":2503,"callItm":39,"putItm":14,"isAtm":14},1020,{"contract_symbol":2491,"symbol":2491,"bid":2492,"ask":2493,"last":2494,"change":2495,"changePercent":9,"volume":718,"openInterest":2496,"open_interest":2496,"iv":2497,"implied_volatility":2497,"delta":2498,"gamma":2499,"theta":2500,"vega":2501,"rho":2502,"in_the_money":39},"LITE 261009C01020000",109.6,120.9,110,36.24,428,0.8456,0.912913,0.001807,-2.258933,0.164309,0.077293,{"contract_symbol":2504,"symbol":2504,"bid":2403,"ask":541,"last":2505,"change":2506,"changePercent":9,"volume":2507,"openInterest":2508,"open_interest":2508,"iv":2509,"implied_volatility":2509,"delta":2510,"gamma":2511,"theta":2512,"vega":2513,"rho":1237,"in_the_money":14},"LITE 261009P01020000",1.65,-5.44,116,115,0.6966,-0.051077,0.001452,-1.23188,0.108773,{"strike":2515,"call":2516,"put":2528,"callItm":39,"putItm":14,"isAtm":14},1025,{"contract_symbol":2517,"symbol":2517,"bid":2518,"ask":2519,"last":2520,"change":2521,"changePercent":9,"volume":284,"openInterest":1308,"open_interest":1308,"iv":2522,"implied_volatility":2522,"delta":2523,"gamma":2524,"theta":2525,"vega":2526,"rho":2527,"in_the_money":39},"LITE 261009C01025000",104.3,116.1,106.18,25.73,0.8367,0.904707,0.001953,-2.389535,0.175656,0.076902,{"contract_symbol":2529,"symbol":2529,"bid":746,"ask":2530,"last":2531,"change":2532,"changePercent":9,"volume":2533,"openInterest":2534,"open_interest":2534,"iv":2535,"implied_volatility":2535,"delta":2536,"gamma":2537,"theta":2538,"vega":2539,"rho":2540,"in_the_money":14},"LITE 261009P01025000",2.65,2.31,-5.99,46,134,0.706,-0.061283,0.001654,-1.442229,0.125622,-0.006,{"strike":2542,"call":2543,"put":2556,"callItm":39,"putItm":14,"isAtm":14},1030,{"contract_symbol":2544,"symbol":2544,"bid":2545,"ask":2546,"last":2547,"change":2548,"changePercent":9,"volume":177,"openInterest":2549,"open_interest":2549,"iv":2550,"implied_volatility":2550,"delta":2551,"gamma":2552,"theta":2553,"vega":2554,"rho":2555,"in_the_money":39},"LITE 261009C01030000",100.1,108.4,91.63,26.09,48,0.8259,0.896307,0.002104,-2.508876,0.186845,0.076492,{"contract_symbol":2557,"symbol":2557,"bid":284,"ask":2558,"last":2559,"change":2560,"changePercent":9,"volume":2561,"openInterest":233,"open_interest":233,"iv":2562,"implied_volatility":2562,"delta":2563,"gamma":2564,"theta":2565,"vega":2566,"rho":2567,"in_the_money":14},"LITE 261009P01030000",3.1,2.77,-6.33,72,0.7094,-0.072661,0.001878,-1.652406,0.143269,-0.007119,{"strike":2569,"call":2570,"put":2583,"callItm":39,"putItm":14,"isAtm":14},1035,{"contract_symbol":2571,"symbol":2571,"bid":2572,"ask":2573,"last":2574,"change":2575,"changePercent":9,"volume":462,"openInterest":2576,"open_interest":2576,"iv":2577,"implied_volatility":2577,"delta":2578,"gamma":2579,"theta":2580,"vega":2581,"rho":2582,"in_the_money":39},"LITE 261009C01035000",94.8,104.8,102.65,32.75,355,0.7608,0.904532,0.002148,-2.177862,0.176082,0.077754,{"contract_symbol":2584,"symbol":2584,"bid":2585,"ask":2586,"last":484,"change":2587,"changePercent":9,"volume":2588,"openInterest":2589,"open_interest":2589,"iv":2590,"implied_volatility":2590,"delta":2591,"gamma":2592,"theta":2593,"vega":2594,"rho":2595,"in_the_money":14},"LITE 261009P01035000",2.2,3.5,-7.38,85,177,0.7165,-0.083108,0.002057,-1.850009,0.15882,-0.008161,{"strike":2597,"call":2598,"put":2611,"callItm":39,"putItm":14,"isAtm":14},1040,{"contract_symbol":2599,"symbol":2599,"bid":2600,"ask":2601,"last":2602,"change":2603,"changePercent":9,"volume":1344,"openInterest":2604,"open_interest":2604,"iv":2605,"implied_volatility":2605,"delta":2606,"gamma":2607,"theta":2608,"vega":2609,"rho":2610,"in_the_money":39},"LITE 261009C01040000",90.5,100.5,77.4,14.43,165,0.7991,0.878743,0.002432,-2.714875,0.208953,0.0756,{"contract_symbol":2612,"symbol":2612,"bid":177,"ask":2613,"last":2614,"change":2615,"changePercent":9,"volume":2616,"openInterest":2617,"open_interest":2617,"iv":2618,"implied_volatility":2618,"delta":2619,"gamma":2620,"theta":2621,"vega":2622,"rho":2623,"in_the_money":14},"LITE 261009P01040000",3.8,3.03,-8.07,183,214,0.7076,-0.094938,0.002302,-2.015319,0.175173,-0.009315,{"strike":2625,"call":2626,"put":2637,"callItm":39,"putItm":14,"isAtm":14},1045,{"contract_symbol":2627,"symbol":2627,"bid":682,"ask":2628,"last":2629,"change":2630,"changePercent":9,"volume":1344,"openInterest":813,"open_interest":813,"iv":2631,"implied_volatility":2631,"delta":2632,"gamma":2633,"theta":2634,"vega":2635,"rho":2636,"in_the_money":39},"LITE 261009C01045000",93.5,87.6,27.62,0.767,0.875365,0.002582,-2.657642,0.213085,0.075688,{"contract_symbol":2638,"symbol":2638,"bid":2639,"ask":289,"last":2640,"change":2641,"changePercent":9,"volume":217,"openInterest":2642,"open_interest":2642,"iv":2643,"implied_volatility":2643,"delta":2644,"gamma":2645,"theta":2646,"vega":2647,"rho":2648,"in_the_money":14},"LITE 261009P01045000",3.4,3.6,-9.2,708,0.7035,-0.106752,0.002523,-2.182438,0.190817,-0.010481,{"strike":2650,"call":2651,"put":2664,"callItm":39,"putItm":14,"isAtm":14},1050,{"contract_symbol":2652,"symbol":2652,"bid":2653,"ask":2654,"last":2655,"change":2656,"changePercent":9,"volume":669,"openInterest":2657,"open_interest":2657,"iv":2658,"implied_volatility":2658,"delta":2659,"gamma":2660,"theta":2661,"vega":2662,"rho":2663,"in_the_money":39},"LITE 261009C01050000",81.4,90,90.25,31.25,351,0.7751,0.857275,0.002806,-2.946787,0.233829,0.07432,{"contract_symbol":2665,"symbol":2665,"bid":413,"ask":1913,"last":289,"change":2666,"changePercent":9,"volume":2667,"openInterest":2668,"open_interest":2668,"iv":2669,"implied_volatility":2669,"delta":2670,"gamma":2671,"theta":2672,"vega":2673,"rho":2674,"in_the_money":14},"LITE 261009P01050000",-9.8,322,1508,0.7025,-0.119448,0.002736,-2.362381,0.206818,-0.011738,{"strike":2676,"call":2677,"put":2690,"callItm":39,"putItm":14,"isAtm":14},1055,{"contract_symbol":2678,"symbol":2678,"bid":2679,"ask":2680,"last":2681,"change":2682,"changePercent":9,"volume":1172,"openInterest":2683,"open_interest":2683,"iv":2684,"implied_volatility":2684,"delta":2685,"gamma":2686,"theta":2687,"vega":2688,"rho":2689,"in_the_money":39},"LITE 261009C01055000",77.5,87.3,72.66,21.76,58,0.7684,0.843636,0.003008,-3.104701,0.248516,0.073387,{"contract_symbol":2691,"symbol":2691,"bid":289,"ask":2692,"last":462,"change":2693,"changePercent":9,"volume":2694,"openInterest":2695,"open_interest":2695,"iv":2696,"implied_volatility":2696,"delta":2697,"gamma":2698,"theta":2699,"vega":2700,"rho":2701,"in_the_money":14},"LITE 261009P01055000",5.5,-12.3,52,266,0.7023,-0.136053,0.002998,-2.584241,0.226336,-0.01338,{"strike":2703,"call":2704,"put":2715,"callItm":39,"putItm":14,"isAtm":14},1060,{"contract_symbol":2705,"symbol":2705,"bid":213,"ask":2706,"last":2707,"change":2708,"changePercent":9,"volume":462,"openInterest":2481,"open_interest":2481,"iv":2709,"implied_volatility":2709,"delta":2710,"gamma":2711,"theta":2712,"vega":2713,"rho":2714,"in_the_money":39},"LITE 261009C01060000",82.8,68.5,16.5,0.7601,0.829444,0.003217,-3.249508,0.262944,0.072399,{"contract_symbol":2716,"symbol":2716,"bid":2717,"ask":2718,"last":2719,"change":2720,"changePercent":9,"volume":1345,"openInterest":2721,"open_interest":2721,"iv":2722,"implied_volatility":2722,"delta":2723,"gamma":2724,"theta":2725,"vega":2726,"rho":2727,"in_the_money":14},"LITE 261009P01060000",5.1,6.4,5.7,-13.4,2096,0.7061,-0.150191,0.003184,-2.780482,0.242232,-0.014801,{"strike":2729,"call":2730,"put":2742,"callItm":39,"putItm":14,"isAtm":14},1065,{"contract_symbol":2731,"symbol":2731,"bid":2732,"ask":2733,"last":2734,"change":2735,"changePercent":9,"volume":909,"openInterest":361,"open_interest":361,"iv":2736,"implied_volatility":2736,"delta":2737,"gamma":2738,"theta":2739,"vega":2740,"rho":2741,"in_the_money":39},"LITE 261009C01065000",71.3,74.9,67.79,20.19,0.7495,0.814896,0.003436,-3.373789,0.27688,0.071378,{"contract_symbol":2743,"symbol":2743,"bid":2744,"ask":2745,"last":2746,"change":2747,"changePercent":9,"volume":213,"openInterest":1427,"open_interest":1427,"iv":2748,"implied_volatility":2748,"delta":2749,"gamma":2750,"theta":2751,"vega":2752,"rho":2753,"in_the_money":14},"LITE 261009P01065000",5.8,7.3,6.9,-12.15,0.6915,-0.167118,0.00349,-2.917887,0.259527,-0.016454,{"strike":2755,"call":2756,"put":2768,"callItm":39,"putItm":14,"isAtm":14},1070,{"contract_symbol":2757,"symbol":2757,"bid":2758,"ask":2759,"last":2760,"change":2761,"changePercent":9,"volume":718,"openInterest":733,"open_interest":733,"iv":2762,"implied_volatility":2762,"delta":2763,"gamma":2764,"theta":2765,"vega":2766,"rho":2767,"in_the_money":39},"LITE 261009C01070000",66.9,70.7,61.56,14.06,0.7278,0.804141,0.003662,-3.393368,0.286743,0.070729,{"contract_symbol":2769,"symbol":2769,"bid":431,"ask":909,"last":2770,"change":2771,"changePercent":9,"volume":2772,"openInterest":1799,"open_interest":1799,"iv":2773,"implied_volatility":2773,"delta":2774,"gamma":2775,"theta":2776,"vega":2777,"rho":2778,"in_the_money":14},"LITE 261009P01070000",7.15,-13.98,1702,0.682,-0.183146,0.003751,-3.049643,0.275053,-0.018038,{"strike":2780,"call":2781,"put":2794,"callItm":39,"putItm":14,"isAtm":14},1075,{"contract_symbol":2782,"symbol":2782,"bid":1823,"ask":2783,"last":2784,"change":2785,"changePercent":9,"volume":2786,"openInterest":2787,"open_interest":2787,"iv":2788,"implied_volatility":2788,"delta":2789,"gamma":2790,"theta":2791,"vega":2792,"rho":2793,"in_the_money":39},"LITE 261009C01075000",67.3,66.7,27.42,206,229,0.7294,0.782076,0.003894,-3.621176,0.305354,0.06896,{"contract_symbol":2795,"symbol":2795,"bid":2796,"ask":2797,"last":2798,"change":2799,"changePercent":9,"volume":213,"openInterest":1669,"open_interest":1669,"iv":2800,"implied_volatility":2800,"delta":2801,"gamma":2802,"theta":2803,"vega":2804,"rho":2805,"in_the_money":14},"LITE 261009P01075000",7.2,9.6,7.6,-14.86,0.6723,-0.200459,0.004022,-3.177336,0.290697,-0.01975,{"strike":2807,"call":2808,"put":2820,"callItm":39,"putItm":14,"isAtm":14},1080,{"contract_symbol":2809,"symbol":2809,"bid":2810,"ask":2811,"last":2812,"change":2813,"changePercent":9,"volume":1823,"openInterest":2210,"open_interest":2210,"iv":2814,"implied_volatility":2814,"delta":2815,"gamma":2816,"theta":2817,"vega":2818,"rho":2819,"in_the_money":39},"LITE 261009C01080000",59.8,61.8,60.7,21.67,0.7212,0.763382,0.004125,-3.750398,0.319853,0.06752,{"contract_symbol":2821,"symbol":2821,"bid":2822,"ask":189,"last":2823,"change":2824,"changePercent":9,"volume":2825,"openInterest":565,"open_interest":565,"iv":2826,"implied_volatility":2826,"delta":2827,"gamma":2828,"theta":2829,"vega":2830,"rho":2831,"in_the_money":14},"LITE 261009P01080000",8.4,9.67,-18.39,277,0.6712,-0.221885,0.004275,-3.367025,0.308527,-0.021883,{"strike":2833,"call":2834,"put":2846,"callItm":39,"putItm":14,"isAtm":14},1085,{"contract_symbol":2835,"symbol":2835,"bid":2836,"ask":2837,"last":2838,"change":2839,"changePercent":9,"volume":1577,"openInterest":1246,"open_interest":1246,"iv":2840,"implied_volatility":2840,"delta":2841,"gamma":2842,"theta":2843,"vega":2844,"rho":2845,"in_the_money":39},"LITE 261009C01085000",55.9,58.4,54.92,17.72,0.7167,0.742507,0.004343,-3.899379,0.334657,0.065854,{"contract_symbol":2847,"symbol":2847,"bid":2848,"ask":2849,"last":2850,"change":2851,"changePercent":9,"volume":2852,"openInterest":2853,"open_interest":2853,"iv":2854,"implied_volatility":2854,"delta":2855,"gamma":2856,"theta":2857,"vega":2858,"rho":2859,"in_the_money":14},"LITE 261009P01085000",10.2,11.9,9.37,-18.33,47,122,0.6773,-0.246592,0.004492,-3.601847,0.327105,-0.024357,{"strike":2861,"call":2862,"put":2872,"callItm":39,"putItm":14,"isAtm":39},1090,{"contract_symbol":2863,"symbol":2863,"bid":2864,"ask":2865,"last":565,"change":485,"changePercent":9,"volume":1846,"openInterest":2616,"open_interest":2616,"iv":2866,"implied_volatility":2866,"delta":2867,"gamma":2868,"theta":2869,"vega":2870,"rho":2871,"in_the_money":39},"LITE 261009C01090000",51.9,55.3,0.7121,0.720557,0.004555,-4.037214,0.348713,0.064077,{"contract_symbol":2873,"symbol":2873,"bid":2874,"ask":2875,"last":374,"change":2876,"changePercent":9,"volume":2877,"openInterest":1472,"open_interest":1472,"iv":2878,"implied_volatility":2878,"delta":2879,"gamma":2880,"theta":2881,"vega":2882,"rho":2883,"in_the_money":14},"LITE 261009P01090000",11.5,13.1,-20,252,0.6812,-0.271548,0.004695,-3.807752,0.343831,-0.02686,{"strike":2885,"call":2886,"put":2897,"callItm":14,"putItm":39,"isAtm":14},1095,{"contract_symbol":2887,"symbol":2887,"bid":2888,"ask":2864,"last":2889,"change":1344,"changePercent":9,"volume":1472,"openInterest":2890,"open_interest":2890,"iv":2891,"implied_volatility":2891,"delta":2892,"gamma":2893,"theta":2894,"vega":2895,"rho":2896,"in_the_money":14},"LITE 261009C01095000",47.9,40,107,0.7103,0.696931,0.004742,-4.182532,0.362183,0.062124,{"contract_symbol":2898,"symbol":2898,"bid":2899,"ask":2900,"last":2901,"change":2902,"changePercent":9,"volume":2588,"openInterest":1290,"open_interest":1290,"iv":2903,"implied_volatility":2903,"delta":2904,"gamma":2905,"theta":2906,"vega":2907,"rho":2908,"in_the_money":39},"LITE 261009P01095000",12.7,14.2,12.1,-20.69,0.6735,-0.292316,0.004918,-3.902803,0.356376,-0.028937,{"strike":2910,"call":2911,"put":2923,"callItm":14,"putItm":39,"isAtm":14},1100,{"contract_symbol":2912,"symbol":2912,"bid":209,"ask":2913,"last":2914,"change":2915,"changePercent":9,"volume":2916,"openInterest":869,"open_interest":869,"iv":2917,"implied_volatility":2917,"delta":2918,"gamma":2919,"theta":2920,"vega":2921,"rho":2922,"in_the_money":14},"LITE 261009C01100000",48.2,49.3,20.48,572,0.7089,0.67236,0.004912,-4.31558,0.374433,0.060068,{"contract_symbol":2924,"symbol":2924,"bid":2925,"ask":2926,"last":2927,"change":2928,"changePercent":9,"volume":2929,"openInterest":2930,"open_interest":2930,"iv":2931,"implied_volatility":2931,"delta":2932,"gamma":2933,"theta":2934,"vega":2935,"rho":2936,"in_the_money":39},"LITE 261009P01100000",14.7,15.6,15.5,-19.75,1163,81,0.6767,-0.318833,0.005087,-4.075244,0.370363,-0.031608,{"strike":2938,"call":2939,"put":2951,"callItm":14,"putItm":39,"isAtm":14},1105,{"contract_symbol":2940,"symbol":2940,"bid":2941,"ask":2318,"last":2942,"change":2943,"changePercent":9,"volume":1799,"openInterest":2944,"open_interest":2944,"iv":2945,"implied_volatility":2945,"delta":2946,"gamma":2947,"theta":2948,"vega":2949,"rho":2950,"in_the_money":14},"LITE 261009C01105000",41.5,45.8,18.5,100,0.7086,0.646855,0.005057,-4.439253,0.385315,0.05791,{"contract_symbol":2952,"symbol":2952,"bid":2953,"ask":2954,"last":1993,"change":2955,"changePercent":9,"volume":1324,"openInterest":431,"open_interest":431,"iv":2956,"implied_volatility":2956,"delta":2957,"gamma":2958,"theta":2959,"vega":2960,"rho":2961,"in_the_money":39},"LITE 261009P01105000",16.8,17.9,-29,0.6872,-0.349526,0.005196,-4.288974,0.383883,-0.034718,{"strike":2963,"call":2964,"put":2977,"callItm":14,"putItm":39,"isAtm":14},1110,{"contract_symbol":2965,"symbol":2965,"bid":2966,"ask":2967,"last":2968,"change":2969,"changePercent":9,"volume":816,"openInterest":2970,"open_interest":2970,"iv":2971,"implied_volatility":2971,"delta":2972,"gamma":2973,"theta":2974,"vega":2975,"rho":2976,"in_the_money":14},"LITE 261009C01110000",38.3,42.4,41.8,16.77,308,0.686,0.630002,0.005302,-4.371104,0.391928,0.056643,{"contract_symbol":2978,"symbol":2978,"bid":1600,"ask":2979,"last":193,"change":2980,"changePercent":9,"volume":2981,"openInterest":205,"open_interest":205,"iv":2982,"implied_volatility":2982,"delta":2983,"gamma":2984,"theta":2985,"vega":2986,"rho":2987,"in_the_money":39},"LITE 261009P01110000",19.7,-28.88,170,0.6864,-0.376274,0.005333,-4.39287,0.393612,-0.037423,{"strike":2989,"call":2990,"put":3001,"callItm":14,"putItm":39,"isAtm":14},1115,{"contract_symbol":2991,"symbol":2991,"bid":2992,"ask":2993,"last":2994,"change":2995,"changePercent":9,"volume":937,"openInterest":1384,"open_interest":1384,"iv":2917,"implied_volatility":2917,"delta":2996,"gamma":2997,"theta":2998,"vega":2999,"rho":3000,"in_the_money":14},"LITE 261009C01115000",36.5,39.2,39.06,15.65,0.594151,0.005276,-4.634144,0.402095,0.053396,{"contract_symbol":3002,"symbol":3002,"bid":3003,"ask":3004,"last":3005,"change":3006,"changePercent":9,"volume":3007,"openInterest":485,"open_interest":485,"iv":3008,"implied_volatility":3008,"delta":3009,"gamma":3010,"theta":3011,"vega":3012,"rho":3013,"in_the_money":39},"LITE 261009P01115000",19.2,22.6,23.03,-26.15,109,0.6888,-0.403878,0.005423,-4.497146,0.401603,-0.040232,{"strike":3015,"call":3016,"put":3028,"callItm":14,"putItm":39,"isAtm":14},1120,{"contract_symbol":3017,"symbol":3017,"bid":669,"ask":3018,"last":3019,"change":3020,"changePercent":9,"volume":3021,"openInterest":2200,"open_interest":2200,"iv":3022,"implied_volatility":3022,"delta":3023,"gamma":3024,"theta":3025,"vega":3026,"rho":3027,"in_the_money":14},"LITE 261009C01120000",36.3,35.41,13.91,330,0.709,0.569627,0.005342,-4.69767,0.407483,0.051289,{"contract_symbol":3029,"symbol":3029,"bid":3030,"ask":553,"last":3031,"change":3032,"changePercent":9,"volume":1451,"openInterest":361,"open_interest":361,"iv":3033,"implied_volatility":3033,"delta":3034,"gamma":3035,"theta":3036,"vega":3037,"rho":3038,"in_the_money":39},"LITE 261009P01120000",22.2,20.7,-26.93,0.6892,-0.431537,0.0055,-4.566608,0.407563,-0.043051,{"strike":3040,"call":3041,"put":3053,"callItm":14,"putItm":39,"isAtm":14},1125,{"contract_symbol":3042,"symbol":3042,"bid":3043,"ask":3044,"last":1577,"change":3045,"changePercent":9,"volume":3046,"openInterest":3047,"open_interest":3047,"iv":2590,"implied_volatility":2590,"delta":3048,"gamma":3049,"theta":3050,"vega":3051,"rho":3052,"in_the_money":14},"LITE 261009C01125000",30.1,33.6,17.62,220,151,0.540063,0.005343,-4.794358,0.411582,0.04868,{"contract_symbol":3054,"symbol":3054,"bid":3055,"ask":3056,"last":197,"change":3057,"changePercent":9,"volume":3058,"openInterest":1508,"open_interest":1508,"iv":3059,"implied_volatility":3059,"delta":3060,"gamma":3061,"theta":3062,"vega":3063,"rho":3064,"in_the_money":39},"LITE 261009P01125000",24.4,27.2,-32,60,0.6862,-0.459301,0.005578,-4.590824,0.411515,-0.045881,{"strike":3066,"call":3067,"put":3081,"callItm":14,"putItm":39,"isAtm":14},1130,{"contract_symbol":3068,"symbol":3068,"bid":3069,"ask":3070,"last":3071,"change":3072,"changePercent":9,"volume":3073,"openInterest":3074,"open_interest":3074,"iv":3075,"implied_volatility":3075,"delta":3076,"gamma":3077,"theta":3078,"vega":3079,"rho":3080,"in_the_money":14},"LITE 261009C01130000",28.2,31.8,30.92,13.15,197,271,0.7213,0.513306,0.005331,-4.848176,0.41344,0.046328,{"contract_symbol":3082,"symbol":3082,"bid":3083,"ask":3084,"last":655,"change":3085,"changePercent":9,"volume":3086,"openInterest":1993,"open_interest":1993,"iv":3087,"implied_volatility":3087,"delta":3088,"gamma":3089,"theta":3090,"vega":3091,"rho":3092,"in_the_money":39},"LITE 261009P01130000",26.9,29.6,-26.35,93,0.6798,-0.487446,0.005657,-4.569842,0.413465,-0.048746,{"strike":3094,"call":3095,"put":3107,"callItm":14,"putItm":39,"isAtm":14},1135,{"contract_symbol":3096,"symbol":3096,"bid":641,"ask":3097,"last":1450,"change":3098,"changePercent":9,"volume":3099,"openInterest":3100,"open_interest":3100,"iv":3101,"implied_volatility":3101,"delta":3102,"gamma":3103,"theta":3104,"vega":3105,"rho":3106,"in_the_money":14},"LITE 261009C01135000",28.6,13.28,65,74,0.7228,0.486783,0.00532,-4.858593,0.413443,0.043998,{"contract_symbol":3108,"symbol":3108,"bid":3109,"ask":3110,"last":3111,"change":3112,"changePercent":9,"volume":2889,"openInterest":413,"open_interest":413,"iv":3113,"implied_volatility":3113,"delta":3114,"gamma":3115,"theta":3116,"vega":3117,"rho":3118,"in_the_money":39},"LITE 261009P01135000",29.3,31.7,28.38,-30.02,0.681,-0.513121,0.005644,-4.580037,0.413578,-0.051408,{"strike":3120,"call":3121,"put":3133,"callItm":14,"putItm":39,"isAtm":14},1140,{"contract_symbol":3122,"symbol":3122,"bid":197,"ask":3123,"last":3124,"change":3125,"changePercent":9,"volume":2379,"openInterest":3126,"open_interest":3126,"iv":3127,"implied_volatility":3127,"delta":3128,"gamma":3129,"theta":3130,"vega":3131,"rho":3132,"in_the_money":14},"LITE 261009C01140000",26.4,24.9,11.26,1236,0.7217,0.460302,0.005305,-4.829527,0.41162,0.041671,{"contract_symbol":3134,"symbol":3134,"bid":1384,"ask":3135,"last":3136,"change":3137,"changePercent":9,"volume":3138,"openInterest":268,"open_interest":268,"iv":3139,"implied_volatility":3139,"delta":3140,"gamma":3141,"theta":3142,"vega":3143,"rho":3144,"in_the_money":39},"LITE 261009P01140000",34.7,33.1,-27.3,117,0.6706,-0.544635,0.005701,-4.482093,0.411078,-0.054611,{"strike":3146,"call":3147,"put":3159,"callItm":14,"putItm":39,"isAtm":14},1145,{"contract_symbol":3148,"symbol":3148,"bid":3149,"ask":3150,"last":3151,"change":3152,"changePercent":9,"volume":209,"openInterest":201,"open_interest":201,"iv":3153,"implied_volatility":3153,"delta":3154,"gamma":3155,"theta":3156,"vega":3157,"rho":3158,"in_the_money":14},"LITE 261009C01145000",21.8,24.2,22.9,9.35,0.7195,0.433894,0.005274,-4.772213,0.407977,0.039343,{"contract_symbol":3160,"symbol":3160,"bid":3161,"ask":3162,"last":3163,"change":3164,"changePercent":9,"volume":2549,"openInterest":413,"open_interest":413,"iv":3165,"implied_volatility":3165,"delta":3166,"gamma":3167,"theta":3168,"vega":3169,"rho":3170,"in_the_money":39},"LITE 261009P01145000",35.1,37.7,38.72,-26.48,0.6863,-0.568064,0.005522,-4.550813,0.407765,-0.057131,{"strike":3172,"call":3173,"put":3184,"callItm":14,"putItm":39,"isAtm":14},1150,{"contract_symbol":3174,"symbol":3174,"bid":3175,"ask":3176,"last":3031,"change":2822,"changePercent":9,"volume":3177,"openInterest":1067,"open_interest":1067,"iv":3178,"implied_volatility":3178,"delta":3179,"gamma":3180,"theta":3181,"vega":3182,"rho":3183,"in_the_money":14},"LITE 261009C01150000",19.8,22.1,2012,0.7172,0.407726,0.00522,-4.694165,0.402554,0.037027,{"contract_symbol":3185,"symbol":3185,"bid":2966,"ask":3186,"last":205,"change":3057,"changePercent":9,"volume":3187,"openInterest":909,"open_interest":909,"iv":3188,"implied_volatility":3188,"delta":3189,"gamma":3190,"theta":3191,"vega":3192,"rho":3193,"in_the_money":39},"LITE 261009P01150000",41.6,94,0.6874,-0.597292,0.00543,-4.48471,0.401306,-0.06018,{"strike":3195,"call":3196,"put":3207,"callItm":14,"putItm":39,"isAtm":14},1155,{"contract_symbol":3197,"symbol":3197,"bid":3198,"ask":3031,"last":3199,"change":3200,"changePercent":9,"volume":1127,"openInterest":209,"open_interest":209,"iv":3201,"implied_volatility":3201,"delta":3202,"gamma":3203,"theta":3204,"vega":3205,"rho":3206,"in_the_money":14},"LITE 261009C01155000",17.6,19.26,7.86,0.7179,0.384718,0.005133,-4.62715,0.396403,0.034987,{"contract_symbol":3208,"symbol":3208,"bid":2941,"ask":3209,"last":1272,"change":3210,"changePercent":9,"volume":1485,"openInterest":462,"open_interest":462,"iv":3211,"implied_volatility":3211,"delta":3212,"gamma":3213,"theta":3214,"vega":3215,"rho":3216,"in_the_money":39},"LITE 261009P01155000",44.8,-26.3,0.6921,-0.622675,0.005294,-4.433169,0.393954,-0.062878,{"strike":3218,"call":3219,"put":3233,"callItm":14,"putItm":39,"isAtm":14},1160,{"contract_symbol":3220,"symbol":3220,"bid":3221,"ask":3222,"last":3223,"change":3224,"changePercent":9,"volume":3225,"openInterest":3226,"open_interest":3226,"iv":3227,"implied_volatility":3227,"delta":3228,"gamma":3229,"theta":3230,"vega":3231,"rho":3232,"in_the_money":14},"LITE 261009C01160000",16.9,19.1,19.6,9.3,553,989,0.7242,0.359122,0.004978,-4.563686,0.387601,0.032681,{"contract_symbol":3234,"symbol":3234,"bid":1180,"ask":3235,"last":3236,"change":3237,"changePercent":9,"volume":1217,"openInterest":1427,"open_interest":1427,"iv":3238,"implied_volatility":3238,"delta":3239,"gamma":3240,"theta":3241,"vega":3242,"rho":3243,"in_the_money":39},"LITE 261009P01160000",47.4,50.5,-27.5,0.7004,-0.644023,0.005129,-4.402474,0.386535,-0.065204,{"strike":3245,"call":3246,"put":3258,"callItm":14,"putItm":39,"isAtm":14},1165,{"contract_symbol":3247,"symbol":3247,"bid":2925,"ask":3248,"last":3249,"change":3250,"changePercent":9,"volume":3251,"openInterest":3058,"open_interest":3058,"iv":3252,"implied_volatility":3252,"delta":3253,"gamma":3254,"theta":3255,"vega":3256,"rho":3257,"in_the_money":14},"LITE 261009C01165000",17.1,16.44,6.52,245,0.7244,0.335269,0.004852,-4.450351,0.377882,0.030547,{"contract_symbol":3259,"symbol":3259,"bid":3260,"ask":3261,"last":2063,"change":3262,"changePercent":9,"volume":431,"openInterest":179,"open_interest":179,"iv":3263,"implied_volatility":3263,"delta":3264,"gamma":3265,"theta":3266,"vega":3267,"rho":3268,"in_the_money":39},"LITE 261009P01165000",47.1,52.1,-37.5,0.6924,-0.672957,0.005026,-4.211662,0.374156,-0.068228,{"strike":3270,"call":3271,"put":3284,"callItm":14,"putItm":39,"isAtm":14},1170,{"contract_symbol":3272,"symbol":3272,"bid":3273,"ask":2926,"last":3274,"change":3275,"changePercent":9,"volume":3276,"openInterest":3277,"open_interest":3277,"iv":3278,"implied_volatility":3278,"delta":3279,"gamma":3280,"theta":3281,"vega":3282,"rho":3283,"in_the_money":14},"LITE 261009C01170000",13.4,16.12,7.37,259,150,0.7215,0.311327,0.004725,-4.298865,0.366497,0.028404,{"contract_symbol":3285,"symbol":3285,"bid":3286,"ask":1563,"last":2694,"change":3287,"changePercent":9,"volume":1450,"openInterest":1508,"open_interest":1508,"iv":3288,"implied_volatility":3288,"delta":3289,"gamma":3290,"theta":3291,"vega":3292,"rho":3293,"in_the_money":39},"LITE 261009P01170000",51.3,-43.4,0.6951,-0.693981,0.004866,-4.112512,0.363863,-0.070525,{"strike":3295,"call":3296,"put":3308,"callItm":14,"putItm":39,"isAtm":14},1175,{"contract_symbol":3297,"symbol":3297,"bid":2901,"ask":3298,"last":3299,"change":3300,"changePercent":9,"volume":3301,"openInterest":1308,"open_interest":1308,"iv":3302,"implied_volatility":3302,"delta":3303,"gamma":3304,"theta":3305,"vega":3306,"rho":3307,"in_the_money":14},"LITE 261009C01175000",13.8,14.5,6.7,30,0.7171,0.287632,0.004586,-4.122045,0.353573,0.026279,{"contract_symbol":3309,"symbol":3309,"bid":1191,"ask":3310,"last":3311,"change":270,"changePercent":9,"volume":270,"openInterest":374,"open_interest":374,"iv":3312,"implied_volatility":3312,"delta":3313,"gamma":3314,"theta":3315,"vega":3316,"rho":3317,"in_the_money":39},"LITE 261009P01175000",58.3,121.47,0.6795,-0.724021,0.004744,-3.829047,0.346595,-0.073654,{"strike":3319,"call":3320,"put":3331,"callItm":14,"putItm":39,"isAtm":14},1180,{"contract_symbol":3321,"symbol":3321,"bid":374,"ask":3322,"last":853,"change":3323,"changePercent":9,"volume":3324,"openInterest":3277,"open_interest":3277,"iv":3325,"implied_volatility":3325,"delta":3326,"gamma":3327,"theta":3328,"vega":3329,"rho":3330,"in_the_money":14},"LITE 261009C01180000",12.2,4.9,209,0.7144,0.267131,0.004438,-3.962835,0.341125,0.02444,{"contract_symbol":3332,"symbol":3332,"bid":3333,"ask":3334,"last":3335,"change":270,"changePercent":9,"volume":270,"openInterest":374,"open_interest":374,"iv":3336,"implied_volatility":3336,"delta":3337,"gamma":3338,"theta":3339,"vega":3340,"rho":3341,"in_the_money":39},"LITE 261009P01180000",57.7,62.3,124.59,0.6696,-0.749744,0.004579,-3.589001,0.329686,-0.076392,{"strike":3343,"call":3344,"put":3354,"callItm":14,"putItm":39,"isAtm":14},1185,{"contract_symbol":3345,"symbol":3345,"bid":3346,"ask":3347,"last":3125,"change":3348,"changePercent":9,"volume":1290,"openInterest":2533,"open_interest":2533,"iv":3278,"implied_volatility":3278,"delta":3349,"gamma":3350,"theta":3351,"vega":3352,"rho":3353,"in_the_money":14},"LITE 261009C01185000",9.8,11.7,4.96,0.246823,0.004219,-3.838721,0.327269,0.022591,{"contract_symbol":3355,"symbol":3355,"bid":3356,"ask":3357,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":3358,"implied_volatility":3358,"delta":3359,"gamma":3360,"theta":3361,"vega":3362,"rho":3363,"in_the_money":39},"LITE 261009P01185000",59.6,67.6,0.6558,-0.7762,0.004397,-3.305536,0.310042,-0.079201,{"strike":3365,"call":3366,"put":3378,"callItm":14,"putItm":39,"isAtm":14},1190,{"contract_symbol":3367,"symbol":3367,"bid":3368,"ask":3369,"last":3370,"change":3371,"changePercent":9,"volume":2930,"openInterest":2889,"open_interest":2889,"iv":3372,"implied_volatility":3372,"delta":3373,"gamma":3374,"theta":3375,"vega":3376,"rho":3377,"in_the_money":14},"LITE 261009C01190000",8.9,10.6,9.38,3.33,0.7234,0.227839,0.004027,-3.683316,0.313194,0.020871,{"contract_symbol":3379,"symbol":3379,"bid":2811,"ask":3380,"last":3381,"change":270,"changePercent":9,"volume":270,"openInterest":374,"open_interest":374,"iv":3382,"implied_volatility":3382,"delta":3383,"gamma":3384,"theta":3385,"vega":3386,"rho":3387,"in_the_money":39},"LITE 261009P01190000",71.8,95.3,0.6367,-0.804001,0.004189,-2.968613,0.286776,-0.082138,{"strike":3389,"call":3390,"put":3401,"callItm":14,"putItm":39,"isAtm":14},1195,{"contract_symbol":3391,"symbol":3391,"bid":3392,"ask":3393,"last":3346,"change":3394,"changePercent":9,"volume":2852,"openInterest":1823,"open_interest":1823,"iv":3395,"implied_volatility":3395,"delta":3396,"gamma":3397,"theta":3398,"vega":3399,"rho":3400,"in_the_money":14},"LITE 261009C01195000",7.5,9.4,4.7,0.7232,0.209149,0.003834,-3.505234,0.298128,0.019177,{"contract_symbol":3402,"symbol":3402,"bid":3403,"ask":3404,"last":758,"change":270,"changePercent":9,"volume":270,"openInterest":177,"open_interest":177,"iv":3405,"implied_volatility":3405,"delta":3406,"gamma":3407,"theta":3408,"vega":3409,"rho":3410,"in_the_money":39},"LITE 261009P01195000",65.8,75.8,0.6109,-0.833805,0.003937,-2.568625,0.258601,-0.085266,{"strike":3412,"call":3413,"put":3422,"callItm":14,"putItm":39,"isAtm":14},1200,{"contract_symbol":3414,"symbol":3414,"bid":3392,"ask":3415,"last":3415,"change":811,"changePercent":9,"volume":519,"openInterest":3416,"open_interest":3416,"iv":3252,"implied_volatility":3252,"delta":3417,"gamma":3418,"theta":3419,"vega":3420,"rho":3421,"in_the_money":14},"LITE 261009C01200000",7.9,584,0.191943,0.003636,-3.33453,0.283144,0.017614,{"contract_symbol":3423,"symbol":3423,"bid":3424,"ask":3425,"last":3426,"change":3427,"changePercent":9,"volume":179,"openInterest":462,"open_interest":462,"iv":3428,"implied_volatility":3428,"delta":3429,"gamma":3430,"theta":3431,"vega":3432,"rho":3433,"in_the_money":39},"LITE 261009P01200000",70.2,79.4,91.7,-18.3,0.5843,-0.863015,0.00362,-2.159996,0.227394,-0.088353,{"strike":3435,"call":3436,"put":3447,"callItm":14,"putItm":39,"isAtm":14},1205,{"contract_symbol":3437,"symbol":3437,"bid":3438,"ask":3415,"last":3439,"change":3440,"changePercent":9,"volume":2481,"openInterest":1145,"open_interest":1145,"iv":3441,"implied_volatility":3441,"delta":3442,"gamma":3443,"theta":3444,"vega":3445,"rho":3446,"in_the_money":14},"LITE 261009C01205000",6.5,7.91,3.81,0.7256,0.177265,0.003453,-3.18042,0.269562,0.016282,{"contract_symbol":3448,"symbol":3448,"bid":3449,"ask":3450,"last":3451,"change":270,"changePercent":9,"volume":270,"openInterest":179,"open_interest":179,"iv":3452,"implied_volatility":3452,"delta":3453,"gamma":3454,"theta":3455,"vega":3456,"rho":3457,"in_the_money":39},"LITE 261009P01205000",74.5,84.5,125.96,0.5847,-0.879111,0.003317,-1.982156,0.208506,-0.090257,{"strike":3459,"call":3460,"put":3472,"callItm":14,"putItm":39,"isAtm":14},1210,{"contract_symbol":3461,"symbol":3461,"bid":3462,"ask":3463,"last":3464,"change":3465,"changePercent":9,"volume":2694,"openInterest":237,"open_interest":237,"iv":3466,"implied_volatility":3466,"delta":3467,"gamma":3468,"theta":3469,"vega":3470,"rho":3471,"in_the_money":14},"LITE 261009C01210000",5.6,7.1,7.05,3.7,0.7315,0.162247,0.003237,-3.027874,0.254601,0.014907,{"contract_symbol":3473,"symbol":3473,"bid":3474,"ask":3475,"last":3476,"change":270,"changePercent":9,"volume":270,"openInterest":284,"open_interest":284,"iv":3477,"implied_volatility":3477,"delta":3478,"gamma":3479,"theta":3480,"vega":3481,"rho":3482,"in_the_money":39},"LITE 261009P01210000",78.2,88.2,129.58,0.6117,-0.881673,0.003122,-2.043513,0.205445,-0.09091,{"strike":3484,"call":3485,"put":3494,"callItm":14,"putItm":39,"isAtm":14},1215,{"contract_symbol":3486,"symbol":3486,"bid":3487,"ask":2718,"last":268,"change":9,"changePercent":9,"volume":909,"openInterest":270,"open_interest":270,"iv":3488,"implied_volatility":3488,"delta":3489,"gamma":3490,"theta":3491,"vega":3492,"rho":3493,"in_the_money":14},"LITE 261009C01215000",4.4,0.7319,0.147761,0.003042,-2.848058,0.239348,0.013586,{"contract_symbol":3495,"symbol":3495,"bid":3496,"ask":2628,"last":2890,"change":9,"changePercent":9,"volume":284,"openInterest":270,"open_interest":270,"iv":3497,"implied_volatility":3497,"delta":3498,"gamma":3499,"theta":3500,"vega":3501,"rho":3502,"in_the_money":39},"LITE 261009P01215000",83.5,0.5957,-0.903069,0.002777,-1.722597,0.177871,-0.093313,{"strike":3504,"call":3505,"put":3516,"callItm":14,"putItm":39,"isAtm":14},1220,{"contract_symbol":3506,"symbol":3506,"bid":274,"ask":2744,"last":2692,"change":3507,"changePercent":9,"volume":3508,"openInterest":3509,"open_interest":3509,"iv":3510,"implied_volatility":3510,"delta":3511,"gamma":3512,"theta":3513,"vega":3514,"rho":3515,"in_the_money":14},"LITE 261009C01220000",2.38,133,452,0.7308,0.134941,0.002864,-2.675183,0.225138,0.01242,{"contract_symbol":3517,"symbol":3517,"bid":3518,"ask":3519,"last":3520,"change":270,"changePercent":9,"volume":270,"openInterest":1993,"open_interest":1993,"iv":3521,"implied_volatility":3521,"delta":3522,"gamma":3523,"theta":3524,"vega":3525,"rho":3526,"in_the_money":39},"LITE 261009P01220000",87.5,97.5,138.22,0.5971,-0.914822,0.002517,-1.568714,0.161606,-0.094819,{"strike":3528,"call":3529,"put":3538,"callItm":14,"putItm":39,"isAtm":14},1225,{"contract_symbol":3530,"symbol":3530,"bid":3531,"ask":2717,"last":274,"change":9,"changePercent":9,"volume":2683,"openInterest":270,"open_interest":270,"iv":3532,"implied_volatility":3532,"delta":3533,"gamma":3534,"theta":3535,"vega":3536,"rho":3537,"in_the_money":14},"LITE 261009C01225000",3.9,0.7287,0.120279,0.002652,-2.461371,0.207765,0.011078,{"contract_symbol":3539,"symbol":3539,"bid":3540,"ask":3541,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":3542,"implied_volatility":3542,"delta":3543,"gamma":3544,"theta":3545,"vega":3546,"rho":3547,"in_the_money":39},"LITE 261009P01225000",91.5,101.5,0.595,-0.926586,0.002257,-1.39698,0.144405,-0.096327,{"strike":3549,"call":3550,"put":3560,"callItm":14,"putItm":39,"isAtm":14},1230,{"contract_symbol":3551,"symbol":3551,"bid":2639,"ask":3394,"last":3552,"change":3553,"changePercent":9,"volume":3554,"openInterest":3058,"open_interest":3058,"iv":106,"implied_volatility":106,"delta":3555,"gamma":3556,"theta":3557,"vega":3558,"rho":3559,"in_the_money":14},"LITE 261009C01230000",3.84,1.19,67,0.111862,0.002512,-2.344324,0.197548,0.010319,{"contract_symbol":3561,"symbol":3561,"bid":3562,"ask":3563,"last":3564,"change":270,"changePercent":9,"volume":270,"openInterest":284,"open_interest":284,"iv":3565,"implied_volatility":3565,"delta":3566,"gamma":3567,"theta":3568,"vega":3569,"rho":3570,"in_the_money":39},"LITE 261009P01230000",95.9,105.9,131.94,0.5911,-0.937721,0.002001,-1.222157,0.127172,-0.097777,{"strike":3572,"call":3573,"put":3583,"callItm":14,"putItm":39,"isAtm":14},1235,{"contract_symbol":3574,"symbol":3574,"bid":3575,"ask":274,"last":3576,"change":9,"changePercent":9,"volume":193,"openInterest":270,"open_interest":270,"iv":3577,"implied_volatility":3577,"delta":3578,"gamma":3579,"theta":3580,"vega":3581,"rho":3582,"in_the_money":14},"LITE 261009C01235000",2.6,3.13,0.7358,0.099909,0.002299,-2.175364,0.181856,0.009211,{"contract_symbol":3584,"symbol":3584,"bid":3585,"ask":3586,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":3587,"implied_volatility":3587,"delta":3588,"gamma":3589,"theta":3590,"vega":3591,"rho":3592,"in_the_money":39},"LITE 261009P01235000",100.8,114.6,0.5931,-0.945757,0.001789,-1.100185,0.11409,-0.098943,{"strike":3594,"call":3595,"put":3603,"callItm":14,"putItm":39,"isAtm":14},1240,{"contract_symbol":3596,"symbol":3596,"bid":3575,"ask":2640,"last":2586,"change":746,"changePercent":9,"volume":2561,"openInterest":682,"open_interest":682,"iv":3597,"implied_volatility":3597,"delta":3598,"gamma":3599,"theta":3600,"vega":3601,"rho":3602,"in_the_money":14},"LITE 261009C01240000",0.7373,0.090278,0.002129,-2.022982,0.168772,0.008328,{"contract_symbol":3604,"symbol":3604,"bid":3605,"ask":3606,"last":3607,"change":270,"changePercent":9,"volume":270,"openInterest":179,"open_interest":179,"iv":3542,"implied_volatility":3542,"delta":3608,"gamma":3609,"theta":3610,"vega":3611,"rho":3612,"in_the_money":39},"LITE 261009P01240000",104.1,116.8,141.36,-0.952925,0.001593,-0.98578,0.10191,-0.100029,{"strike":3614,"call":3615,"put":3623,"callItm":14,"putItm":39,"isAtm":14},1245,{"contract_symbol":3616,"symbol":3616,"bid":541,"ask":2640,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":3617,"implied_volatility":3617,"delta":3618,"gamma":3619,"theta":3620,"vega":3621,"rho":3622,"in_the_money":14},"LITE 261009C01245000",0.7381,0.081225,0.001965,-1.871208,0.155934,0.007497,{"contract_symbol":3624,"symbol":3624,"bid":3625,"ask":2853,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":3626,"implied_volatility":3626,"delta":3627,"gamma":3628,"theta":3629,"vega":3630,"rho":3631,"in_the_money":39},"LITE 261009P01245000",108.8,0.6623,-0.939073,0.001754,-1.347391,0.125146,-0.099184,{"strike":3633,"call":3634,"put":3644,"callItm":14,"putItm":39,"isAtm":14},1250,{"contract_symbol":3635,"symbol":3635,"bid":541,"ask":484,"last":879,"change":372,"changePercent":9,"volume":3636,"openInterest":3637,"open_interest":3637,"iv":3638,"implied_volatility":3638,"delta":3639,"gamma":3640,"theta":3641,"vega":3642,"rho":3643,"in_the_money":14},"LITE 261009C01250000",320,405,0.7387,0.072861,0.001808,-1.724256,0.143571,0.006729,{"contract_symbol":3645,"symbol":3645,"bid":3646,"ask":3647,"last":3648,"change":3649,"changePercent":9,"volume":284,"openInterest":268,"open_interest":268,"iv":3650,"implied_volatility":3650,"delta":3651,"gamma":3652,"theta":3653,"vega":3654,"rho":3655,"in_the_money":39},"LITE 261009P01250000",114.8,125.8,120.07,-30.23,0.5919,-0.966423,0.001217,-0.745222,0.077436,-0.102123,{"strike":3657,"call":3658,"put":3667,"callItm":14,"putItm":39,"isAtm":14},1255,{"contract_symbol":3659,"symbol":3659,"bid":2454,"ask":484,"last":3660,"change":9,"changePercent":9,"volume":1485,"openInterest":270,"open_interest":270,"iv":3661,"implied_volatility":3661,"delta":3662,"gamma":3663,"theta":3664,"vega":3665,"rho":3666,"in_the_money":14},"LITE 261009C01255000",1.93,0.7449,0.066752,0.001676,-1.62552,0.134213,0.006166,{"contract_symbol":3668,"symbol":3668,"bid":3669,"ask":3670,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":3671,"implied_volatility":3671,"delta":3672,"gamma":3673,"theta":3674,"vega":3675,"rho":3676,"in_the_money":39},"LITE 261009P01255000",118.4,131.4,0.6216,-0.964386,0.001216,-0.821672,0.081299,-0.102343,{"strike":3678,"call":3679,"put":3688,"callItm":14,"putItm":39,"isAtm":14},1260,{"contract_symbol":3680,"symbol":3680,"bid":717,"ask":1517,"last":541,"change":2186,"changePercent":9,"volume":1290,"openInterest":3681,"open_interest":3681,"iv":3682,"implied_volatility":3682,"delta":3683,"gamma":3684,"theta":3685,"vega":3686,"rho":3687,"in_the_money":14},"LITE 261009C01260000",292,0.7517,0.061307,0.001554,-1.535305,0.12562,0.005664,{"contract_symbol":3689,"symbol":3689,"bid":3690,"ask":3691,"last":3692,"change":270,"changePercent":9,"volume":270,"openInterest":431,"open_interest":431,"iv":3693,"implied_volatility":3693,"delta":3694,"gamma":3695,"theta":3696,"vega":3697,"rho":3698,"in_the_money":39},"LITE 261009P01260000",126,135.5,160.01,0.6173,-0.970867,0.001037,-0.691095,0.068857,-0.10338,{"strike":3700,"call":3701,"put":3711,"callItm":14,"putItm":39,"isAtm":14},1265,{"contract_symbol":3702,"symbol":3702,"bid":2140,"ask":1774,"last":3703,"change":9,"changePercent":9,"volume":3704,"openInterest":270,"open_interest":270,"iv":3705,"implied_volatility":3705,"delta":3706,"gamma":3707,"theta":3708,"vega":3709,"rho":3710,"in_the_money":14},"LITE 261009C01265000",1.39,99,0.7445,0.053498,0.001409,-1.366663,0.112885,0.004948,{"contract_symbol":3712,"symbol":3712,"bid":3713,"ask":3714,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":3715,"implied_volatility":3715,"delta":3716,"gamma":3717,"theta":3718,"vega":3719,"rho":3720,"in_the_money":39},"LITE 261009P01265000",127.9,139.6,0.6315,-0.972453,0.000968,-0.674835,0.065723,-0.10395,{"strike":3722,"call":3723,"put":3733,"callItm":14,"putItm":39,"isAtm":14},1270,{"contract_symbol":3724,"symbol":3724,"bid":1890,"ask":541,"last":3725,"change":3726,"changePercent":9,"volume":718,"openInterest":1823,"open_interest":1823,"iv":3727,"implied_volatility":3727,"delta":3728,"gamma":3729,"theta":3730,"vega":3731,"rho":3732,"in_the_money":14},"LITE 261009C01270000",1.38,0.23,0.7605,0.050653,0.001321,-1.336048,0.108055,0.004682,{"contract_symbol":3734,"symbol":3734,"bid":3735,"ask":3736,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":3737,"implied_volatility":3737,"delta":3738,"gamma":3739,"theta":3740,"vega":3741,"rho":3742,"in_the_money":39},"LITE 261009P01270000",135.6,144.4,0.6596,-0.970822,0.000972,-0.739656,0.068967,-0.104206,{"strike":3744,"call":3745,"put":3753,"callItm":14,"putItm":39,"isAtm":14},1275,{"contract_symbol":3746,"symbol":3746,"bid":179,"ask":2255,"last":183,"change":9,"changePercent":9,"volume":1172,"openInterest":270,"open_interest":270,"iv":3747,"implied_volatility":3747,"delta":3748,"gamma":3749,"theta":3750,"vega":3751,"rho":3752,"in_the_money":14},"LITE 261009C01275000",0.7621,0.045393,0.001208,-1.2263,0.098976,0.004198,{"contract_symbol":3754,"symbol":3754,"bid":3755,"ask":3756,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":3757,"implied_volatility":3757,"delta":3758,"gamma":3759,"theta":3760,"vega":3761,"rho":3762,"in_the_money":39},"LITE 261009P01275000",139,149.1,0.6616,-0.974876,0.000855,-0.654622,0.060854,-0.105019,{"strike":3764,"call":3765,"put":3776,"callItm":14,"putItm":39,"isAtm":14},1280,{"contract_symbol":3766,"symbol":3766,"bid":2231,"ask":3767,"last":3768,"change":3769,"changePercent":9,"volume":462,"openInterest":1290,"open_interest":1290,"iv":3770,"implied_volatility":3770,"delta":3771,"gamma":3772,"theta":3773,"vega":3774,"rho":3775,"in_the_money":14},"LITE 261009C01280000",1.4,1.16,-0.22,0.7613,0.04014,0.001095,-1.109108,0.089608,0.003714,{"contract_symbol":3777,"symbol":3777,"bid":3778,"ask":3779,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":3780,"implied_volatility":3780,"delta":3781,"gamma":3782,"theta":3783,"vega":3784,"rho":3785,"in_the_money":39},"LITE 261009P01280000",142.1,155.1,0.7118,-0.968521,0.000958,-0.850525,0.073501,-0.104862,{"strike":3787,"call":3788,"put":3797,"callItm":14,"putItm":39,"isAtm":14},1290,{"contract_symbol":3789,"symbol":3789,"bid":3790,"ask":1609,"last":106,"change":270,"changePercent":9,"volume":193,"openInterest":3791,"open_interest":3791,"iv":3792,"implied_volatility":3792,"delta":3793,"gamma":2357,"theta":3794,"vega":3795,"rho":3796,"in_the_money":14},"LITE 261009C01290000",0.45,66,0.7372,0.028181,-0.803578,0.067054,0.002616,{"contract_symbol":3798,"symbol":3798,"bid":3799,"ask":3800,"last":3801,"change":270,"changePercent":9,"volume":270,"openInterest":179,"open_interest":179,"iv":3802,"implied_volatility":3802,"delta":3803,"gamma":3804,"theta":3805,"vega":3806,"rho":3807,"in_the_money":39},"LITE 261009P01290000",151.8,164.9,204,0.7049,-0.978035,0.000717,-0.622856,0.05435,-0.106578,{"strike":3809,"call":3810,"put":3821,"callItm":14,"putItm":39,"isAtm":14},1300,{"contract_symbol":3811,"symbol":3811,"bid":1562,"ask":3812,"last":157,"change":1653,"changePercent":9,"volume":3813,"openInterest":3814,"open_interest":3814,"iv":3815,"implied_volatility":3815,"delta":3816,"gamma":3817,"theta":3818,"vega":3819,"rho":3820,"in_the_money":14},"LITE 261009C01300000",0.85,125,253,0.7529,0.023096,0.0007,-0.694109,0.056701,0.002142,{"contract_symbol":3822,"symbol":3822,"bid":3823,"ask":3824,"last":3825,"change":9,"changePercent":9,"volume":1993,"openInterest":270,"open_interest":270,"iv":3826,"implied_volatility":3826,"delta":3827,"gamma":3828,"theta":3829,"vega":3830,"rho":3831,"in_the_money":39},"LITE 261009P01300000",161.7,173.6,172.66,0.7321,-0.979932,0.00064,-0.599296,0.05035,-0.107597,{"strike":3833,"call":3834,"put":3843,"callItm":14,"putItm":39,"isAtm":14},1310,{"contract_symbol":3835,"symbol":3835,"bid":757,"ask":179,"last":22,"change":3836,"changePercent":9,"volume":1508,"openInterest":1172,"open_interest":1172,"iv":3837,"implied_volatility":3837,"delta":3838,"gamma":3839,"theta":3840,"vega":3841,"rho":3842,"in_the_money":14},"LITE 261009C01310000",-0.12,0.7648,0.019193,0.00059,-0.602845,0.048479,0.00178,{"contract_symbol":3844,"symbol":3844,"bid":3845,"ask":3846,"last":2394,"change":9,"changePercent":9,"volume":179,"openInterest":270,"open_interest":270,"iv":3847,"implied_volatility":3847,"delta":3848,"gamma":3849,"theta":3850,"vega":3851,"rho":3852,"in_the_money":39},"LITE 261009P01310000",171.7,184.4,0.758,-0.981692,0.000571,-0.573929,0.04657,-0.108604,{"strike":3854,"call":3855,"put":3863,"callItm":14,"putItm":39,"isAtm":14},1320,{"contract_symbol":3856,"symbol":3856,"bid":1493,"ask":2231,"last":781,"change":167,"changePercent":9,"volume":1344,"openInterest":1508,"open_interest":1508,"iv":3857,"implied_volatility":3857,"delta":3858,"gamma":3859,"theta":3860,"vega":3861,"rho":3862,"in_the_money":14},"LITE 261009C01320000",0.777,0.016019,0.000497,-0.524857,0.041548,0.001486,{"contract_symbol":3864,"symbol":3864,"bid":3865,"ask":3866,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":3867,"implied_volatility":3867,"delta":3868,"gamma":3869,"theta":3870,"vega":3871,"rho":3872,"in_the_money":39},"LITE 261009P01320000",181.7,193.4,0.7959,-0.981518,0.000548,-0.607754,0.046963,-0.109416,{"strike":3874,"call":3875,"put":3884,"callItm":14,"putItm":39,"isAtm":14},1330,{"contract_symbol":3876,"symbol":3876,"bid":564,"ask":1726,"last":1094,"change":3877,"changePercent":9,"volume":1993,"openInterest":201,"open_interest":201,"iv":3878,"implied_volatility":3878,"delta":3879,"gamma":3880,"theta":3881,"vega":3882,"rho":3883,"in_the_money":14},"LITE 261009C01330000",-0.57,0.7926,0.014271,0.000441,-0.485274,0.037662,0.001325,{"contract_symbol":3885,"symbol":3885,"bid":3886,"ask":3887,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":3888,"implied_volatility":3888,"delta":3889,"gamma":2098,"theta":3890,"vega":3891,"rho":3892,"in_the_money":39},"LITE 261009P01330000",191.4,203.3,0.8057,-0.984878,-0.518003,0.039542,-0.110585,{"strike":3894,"call":3895,"put":3905,"callItm":14,"putItm":39,"isAtm":14},1340,{"contract_symbol":3896,"symbol":3896,"bid":564,"ask":179,"last":3897,"change":3898,"changePercent":9,"volume":284,"openInterest":462,"open_interest":462,"iv":3899,"implied_volatility":3899,"delta":3900,"gamma":3901,"theta":3902,"vega":3903,"rho":3904,"in_the_money":14},"LITE 261009C01340000",0.27,-0.68,0.8121,0.01268,0.000389,-0.448979,0.034008,0.001177,{"contract_symbol":3906,"symbol":3906,"bid":3907,"ask":3908,"last":3251,"change":270,"changePercent":9,"volume":270,"openInterest":1172,"open_interest":1172,"iv":3909,"implied_volatility":3909,"delta":3910,"gamma":2051,"theta":3911,"vega":3912,"rho":3913,"in_the_money":39},"LITE 261009P01340000",201.4,213.2,0.8274,-0.986335,-0.487505,0.036239,-0.111562,{"strike":3915,"call":3916,"put":3925,"callItm":14,"putItm":39,"isAtm":14},1350,{"contract_symbol":3917,"symbol":3917,"bid":587,"ask":179,"last":587,"change":1363,"changePercent":9,"volume":1993,"openInterest":3918,"open_interest":3918,"iv":3919,"implied_volatility":3919,"delta":3920,"gamma":3921,"theta":3922,"vega":3923,"rho":3924,"in_the_money":14},"LITE 261009C01350000",202,0.8106,0.009286,0.000297,-0.341393,0.025903,0.000862,{"contract_symbol":3926,"symbol":3926,"bid":3927,"ask":1740,"last":2617,"change":3928,"changePercent":9,"volume":284,"openInterest":270,"open_interest":270,"iv":2167,"implied_volatility":2167,"delta":3929,"gamma":904,"theta":3930,"vega":3931,"rho":3932,"in_the_money":39},"LITE 261009P01350000",211.4,-73.32,-0.987719,-0.455323,0.033044,-0.112533,{"strike":3934,"call":3935,"put":3942,"callItm":14,"putItm":39,"isAtm":14},1360,{"contract_symbol":3936,"symbol":3936,"bid":270,"ask":2640,"last":1425,"change":270,"changePercent":9,"volume":270,"openInterest":284,"open_interest":284,"iv":3937,"implied_volatility":3937,"delta":3938,"gamma":1940,"theta":3939,"vega":3940,"rho":3941,"in_the_money":14},"LITE 261009C01360000",0.8321,0.008468,-0.323213,0.023892,0.000786,{"contract_symbol":3943,"symbol":3943,"bid":3944,"ask":3945,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":3946,"implied_volatility":3946,"delta":3947,"gamma":3948,"theta":3949,"vega":3950,"rho":3951,"in_the_money":39},"LITE 261009P01360000",221.4,233.3,0.8659,-0.989039,0.000322,-0.421437,0.029936,-0.113498,{"strike":3953,"call":3954,"put":3961,"callItm":14,"putItm":39,"isAtm":14},1370,{"contract_symbol":3955,"symbol":3955,"bid":270,"ask":2613,"last":3812,"change":270,"changePercent":9,"volume":270,"openInterest":909,"open_interest":909,"iv":2471,"implied_volatility":2471,"delta":3956,"gamma":3957,"theta":3958,"vega":3959,"rho":3960,"in_the_money":14},"LITE 261009C01370000",0.007691,0.00024,-0.304221,0.021955,0.000713,{"contract_symbol":3962,"symbol":3962,"bid":3963,"ask":3964,"last":3965,"change":270,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":3966,"implied_volatility":3966,"delta":3967,"gamma":3968,"theta":3969,"vega":3970,"rho":3971,"in_the_money":39},"LITE 261009P01370000",231.4,243.2,525.7,0.8823,-0.990307,0.000283,-0.385801,0.026894,-0.114457,{"strike":3973,"call":3974,"put":3982,"callItm":14,"putItm":39,"isAtm":14},1380,{"contract_symbol":3975,"symbol":3975,"bid":270,"ask":1425,"last":275,"change":270,"changePercent":9,"volume":270,"openInterest":1669,"open_interest":1669,"iv":3976,"implied_volatility":3976,"delta":3977,"gamma":3978,"theta":3979,"vega":3980,"rho":3981,"in_the_money":14},"LITE 261009C01380000",0.8719,0.006986,0.000215,-0.285927,0.020171,0.000648,{"contract_symbol":3983,"symbol":3983,"bid":3984,"ask":3985,"last":2877,"change":3986,"changePercent":9,"volume":413,"openInterest":270,"open_interest":270,"iv":3987,"implied_volatility":3987,"delta":3988,"gamma":690,"theta":3989,"vega":3990,"rho":3991,"in_the_money":39},"LITE 261009P01380000",241.4,254.5,-145.9,0.5587,-0.999941,-0.002253,0.000248,-0.116201,{"strike":3993,"call":3994,"put":4002,"callItm":14,"putItm":39,"isAtm":14},1390,{"contract_symbol":3995,"symbol":3995,"bid":275,"ask":781,"last":275,"change":1200,"changePercent":9,"volume":1344,"openInterest":3086,"open_interest":3086,"iv":3996,"implied_volatility":3996,"delta":3997,"gamma":3998,"theta":3999,"vega":4000,"rho":4001,"in_the_money":14},"LITE 261009C01390000",0.8931,0.006466,0.000196,-0.273562,0.018839,0.000599,{"contract_symbol":4003,"symbol":4003,"bid":4004,"ask":4005,"last":4006,"change":270,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":4007,"implied_volatility":4007,"delta":4008,"gamma":1849,"theta":4009,"vega":4010,"rho":4011,"in_the_money":39},"LITE 261009P01390000",251.4,263.2,407.59,0.9209,-0.991887,-0.344685,0.023019,-0.116271,{"strike":4013,"call":4014,"put":4021,"callItm":14,"putItm":39,"isAtm":14},1400,{"contract_symbol":4015,"symbol":4015,"bid":270,"ask":1726,"last":564,"change":373,"changePercent":9,"volume":1384,"openInterest":1095,"open_interest":1095,"iv":4016,"implied_volatility":4016,"delta":4017,"gamma":4018,"theta":4019,"vega":4020,"rho":2190,"in_the_money":14},"LITE 261009C01400000",0.9152,0.006052,0.000181,-0.264325,0.017765,{"contract_symbol":4022,"symbol":4022,"bid":4023,"ask":4024,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":4025,"implied_volatility":4025,"delta":4026,"gamma":4027,"theta":4028,"vega":4029,"rho":4030,"in_the_money":39},"LITE 261009P01400000",261.4,275.8,0.9166,-0.99388,0.000182,-0.267382,0.017943,-0.117314,{"strike":4032,"call":4033,"put":4041,"callItm":14,"putItm":39,"isAtm":14},1410,{"contract_symbol":4034,"symbol":4034,"bid":270,"ask":2428,"last":179,"change":270,"changePercent":9,"volume":270,"openInterest":179,"open_interest":179,"iv":4035,"implied_volatility":4035,"delta":4036,"gamma":4037,"theta":4038,"vega":4039,"rho":4040,"in_the_money":14},"LITE 261009C01410000",0.9368,0.005668,0.000166,-0.255284,0.016762,0.000525,{"contract_symbol":4042,"symbol":4042,"bid":4043,"ask":4044,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":4045,"implied_volatility":4045,"delta":4046,"gamma":4047,"theta":4048,"vega":4049,"rho":4050,"in_the_money":39},"LITE 261009P01410000",271.4,284.6,0.9208,-0.995025,0.000151,-0.223442,0.014926,-0.118262,{"strike":4052,"call":4053,"put":4060,"callItm":14,"putItm":39,"isAtm":14},1420,{"contract_symbol":4054,"symbol":4054,"bid":270,"ask":2428,"last":275,"change":270,"changePercent":9,"volume":270,"openInterest":2118,"open_interest":2118,"iv":4035,"implied_volatility":4035,"delta":4055,"gamma":4056,"theta":4057,"vega":4058,"rho":4059,"in_the_money":14},"LITE 261009C01420000",0.004469,0.000135,-0.206605,0.013566,0.000414,{"contract_symbol":4061,"symbol":4061,"bid":4062,"ask":4063,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":4045,"implied_volatility":4045,"delta":4064,"gamma":4065,"theta":4066,"vega":4067,"rho":4068,"in_the_money":39},"LITE 261009P01420000",281.4,294.7,-0.996107,0.000121,-0.179478,0.011989,-0.119204,{"strike":4070,"call":4071,"put":4078,"callItm":14,"putItm":39,"isAtm":14},1430,{"contract_symbol":4072,"symbol":4072,"bid":270,"ask":289,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":4035,"implied_volatility":4035,"delta":4073,"gamma":4074,"theta":4075,"vega":4076,"rho":4077,"in_the_money":14},"LITE 261009C01430000",0.003509,0.000108,-0.166341,0.010922,0.000325,{"contract_symbol":4079,"symbol":4079,"bid":4080,"ask":4081,"last":4082,"change":270,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":4083,"implied_volatility":4083,"delta":4084,"gamma":4085,"theta":4086,"vega":4087,"rho":4088,"in_the_money":39},"LITE 261009P01430000",291.4,305.7,325.6,0.9326,-0.996574,0.000107,-0.16218,0.010694,-0.120072,{"strike":4090,"call":4091,"put":4099,"callItm":14,"putItm":39,"isAtm":14},1440,{"contract_symbol":4092,"symbol":4092,"bid":270,"ask":289,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":4093,"implied_volatility":4093,"delta":4094,"gamma":4095,"theta":4096,"vega":4097,"rho":4098,"in_the_money":14},"LITE 261009C01440000",0.9365,0.002771,0.000088,-0.134523,0.008834,0.000257,{"contract_symbol":4100,"symbol":4100,"bid":4101,"ask":4102,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":4083,"implied_volatility":4083,"delta":4103,"gamma":4104,"theta":4105,"vega":4106,"rho":4107,"in_the_money":39},"LITE 261009P01440000",301.4,315,-0.997327,0.000085,-0.129696,0.008552,-0.120984,{"strike":4109,"call":4110,"put":4118,"callItm":14,"putItm":39,"isAtm":14},1450,{"contract_symbol":4111,"symbol":4111,"bid":270,"ask":289,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":4112,"implied_volatility":4112,"delta":4113,"gamma":4114,"theta":4115,"vega":4116,"rho":4117,"in_the_money":14},"LITE 261009C01450000",0.9341,0.00216,0.00007,-0.107168,0.007057,0.000201,{"contract_symbol":4119,"symbol":4119,"bid":4120,"ask":4121,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":4045,"implied_volatility":4045,"delta":4122,"gamma":4123,"theta":4124,"vega":4125,"rho":4126,"in_the_money":39},"LITE 261009P01450000",311.4,325.3,-0.998185,0.000061,-0.090102,0.006019,-0.121922,{"strike":4128,"call":4129,"put":4135,"callItm":14,"putItm":39,"isAtm":14},1460,{"contract_symbol":4130,"symbol":4130,"bid":270,"ask":289,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":4035,"implied_volatility":4035,"delta":2537,"gamma":4131,"theta":4132,"vega":4133,"rho":4134,"in_the_money":14},"LITE 261009C01460000",0.000055,-0.08424,0.005531,0.000154,{"contract_symbol":4136,"symbol":4136,"bid":4137,"ask":4138,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":4045,"implied_volatility":4045,"delta":4139,"gamma":4140,"theta":4141,"vega":4142,"rho":4143,"in_the_money":39},"LITE 261009P01460000",321.4,334.4,-0.998605,0.000048,-0.070883,0.004735,-0.122803,{"strike":4145,"call":4146,"put":4152,"callItm":14,"putItm":39,"isAtm":14},1470,{"contract_symbol":4147,"symbol":4147,"bid":270,"ask":289,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":4035,"implied_volatility":4035,"delta":4148,"gamma":1113,"theta":4149,"vega":4150,"rho":4151,"in_the_money":14},"LITE 261009C01470000",0.001277,-0.066503,0.004367,0.000119,{"contract_symbol":4153,"symbol":4153,"bid":4154,"ask":4155,"last":4156,"change":270,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":4045,"implied_volatility":4045,"delta":4157,"gamma":4158,"theta":4159,"vega":4160,"rho":4161,"in_the_money":39},"LITE 261009P01470000",331.4,344.9,365.6,-0.998933,0.000037,-0.05549,0.003707,-0.123676,{"strike":4163,"call":4164,"put":4171,"callItm":14,"putItm":39,"isAtm":14},1480,{"contract_symbol":4165,"symbol":4165,"bid":270,"ask":289,"last":3464,"change":270,"changePercent":9,"volume":270,"openInterest":1508,"open_interest":1508,"iv":4035,"implied_volatility":4035,"delta":4166,"gamma":4167,"theta":4168,"vega":4169,"rho":4170,"in_the_money":14},"LITE 261009C01480000",0.000981,0.000034,-0.052257,0.003431,0.000091,{"contract_symbol":4172,"symbol":4172,"bid":4173,"ask":4174,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":4045,"implied_volatility":4045,"delta":4175,"gamma":4176,"theta":4177,"vega":4178,"rho":4179,"in_the_money":39},"LITE 261009P01480000",341.4,354.5,-0.999187,0.000029,-0.043232,0.002888,-0.124541,{"strike":4181,"call":4182,"put":4187,"callItm":14,"putItm":39,"isAtm":14},1490,{"contract_symbol":4183,"symbol":4183,"bid":270,"ask":289,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":4035,"implied_volatility":4035,"delta":2225,"gamma":4184,"theta":4185,"vega":4186,"rho":4114,"in_the_money":14},"LITE 261009C01490000",0.000027,-0.040877,0.002684,{"contract_symbol":4188,"symbol":4188,"bid":4189,"ask":4190,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":4083,"implied_volatility":4083,"delta":4191,"gamma":1429,"theta":4192,"vega":4193,"rho":4194,"in_the_money":39},"LITE 261009P01490000",351.4,364.5,-0.999274,-0.039434,0.0026,-0.125374,{"strike":4196,"call":4197,"put":4203,"callItm":14,"putItm":39,"isAtm":14},1500,{"contract_symbol":4198,"symbol":4198,"bid":270,"ask":757,"last":587,"change":270,"changePercent":9,"volume":270,"openInterest":1364,"open_interest":1364,"iv":4093,"implied_volatility":4093,"delta":4199,"gamma":1407,"theta":4200,"vega":4201,"rho":4202,"in_the_money":14},"LITE 261009C01500000",0.000579,-0.032172,0.002113,0.000054,{"contract_symbol":4204,"symbol":4204,"bid":4205,"ask":4206,"last":4207,"change":270,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":4045,"implied_volatility":4045,"delta":4208,"gamma":1052,"theta":4209,"vega":4210,"rho":4211,"in_the_money":39},"LITE 261009P01500000",361.4,373.9,395.6,-0.999533,-0.025877,0.001729,-0.126257,{"strike":4213,"call":4214,"put":4221,"callItm":14,"putItm":39,"isAtm":14},1510,{"contract_symbol":4215,"symbol":4215,"bid":270,"ask":289,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":4035,"implied_volatility":4035,"delta":4216,"gamma":4217,"theta":4218,"vega":4219,"rho":4220,"in_the_money":14},"LITE 261009C01510000",0.000435,0.000016,-0.024684,0.001621,0.000041,{"contract_symbol":4222,"symbol":4222,"bid":4223,"ask":4224,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":4045,"implied_volatility":4045,"delta":4225,"gamma":4226,"theta":4227,"vega":4228,"rho":4229,"in_the_money":39},"LITE 261009P01510000",371.4,384.5,-0.999649,0.000013,-0.019885,0.001328,-0.12711,{"strike":4231,"call":4232,"put":4237,"callItm":14,"putItm":39,"isAtm":14},1520,{"contract_symbol":4233,"symbol":4233,"bid":270,"ask":289,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":4035,"implied_volatility":4035,"delta":4234,"gamma":1023,"theta":4235,"vega":4236,"rho":1097,"in_the_money":14},"LITE 261009C01520000",0.000329,-0.01906,0.001251,{"contract_symbol":4238,"symbol":4238,"bid":4239,"ask":4240,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":4045,"implied_volatility":4045,"delta":4241,"gamma":1009,"theta":4242,"vega":4243,"rho":4244,"in_the_money":39},"LITE 261009P01520000",381.4,394.9,-0.999737,-0.015214,0.001016,-0.12796,{"strike":4246,"call":4247,"put":4251,"callItm":14,"putItm":39,"isAtm":14},1530,{"contract_symbol":4248,"symbol":4248,"bid":270,"ask":289,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":4035,"implied_volatility":4035,"delta":3990,"gamma":1009,"theta":4249,"vega":4250,"rho":1080,"in_the_money":14},"LITE 261009C01530000",-0.014656,0.000962,{"contract_symbol":4252,"symbol":4252,"bid":4253,"ask":4254,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":4045,"implied_volatility":4045,"delta":4255,"gamma":664,"theta":4256,"vega":4257,"rho":4258,"in_the_money":39},"LITE 261009P01530000",391.4,404.6,-0.999803,-0.01159,0.000774,-0.128808,{"strike":4260,"call":4261,"put":4266,"callItm":14,"putItm":39,"isAtm":14},1540,{"contract_symbol":4262,"symbol":4262,"bid":270,"ask":289,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":4035,"implied_volatility":4035,"delta":4263,"gamma":967,"theta":4264,"vega":4265,"rho":1052,"in_the_money":14},"LITE 261009C01540000",0.000187,-0.011224,0.000737,{"contract_symbol":4267,"symbol":4267,"bid":4268,"ask":4269,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":4083,"implied_volatility":4083,"delta":4270,"gamma":967,"theta":4271,"vega":4272,"rho":4273,"in_the_money":39},"LITE 261009P01540000",401.4,415.3,-0.999821,-0.01072,0.000707,-0.129634,{"strike":4275,"call":4276,"put":4281,"callItm":14,"putItm":39,"isAtm":14},1550,{"contract_symbol":4277,"symbol":4277,"bid":270,"ask":289,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":4093,"implied_volatility":4093,"delta":4278,"gamma":650,"theta":4279,"vega":4280,"rho":4226,"in_the_money":14},"LITE 261009C01550000",0.000141,-0.008658,0.000569,{"contract_symbol":4282,"symbol":4282,"bid":4283,"ask":873,"last":4284,"change":270,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":4285,"implied_volatility":4285,"delta":4286,"gamma":270,"theta":480,"vega":270,"rho":4287,"in_the_money":39},"LITE 261009P01550000",411.4,445.6,0.6063,-1,-0.130522,{"strike":4289,"call":4290,"put":4295,"callItm":14,"putItm":39,"isAtm":14},1560,{"contract_symbol":4291,"symbol":4291,"bid":270,"ask":289,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":4112,"implied_volatility":4112,"delta":4292,"gamma":690,"theta":4293,"vega":4294,"rho":1009,"in_the_money":14},"LITE 261009C01560000",0.000105,-0.006528,0.00043,{"contract_symbol":4296,"symbol":4296,"bid":4297,"ask":4298,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":4045,"implied_volatility":4045,"delta":4299,"gamma":902,"theta":4300,"vega":1982,"rho":4301,"in_the_money":39},"LITE 261009P01560000",421.4,434.9,-0.99992,-0.004999,-0.131345,{"strike":4303,"call":4304,"put":4308,"callItm":14,"putItm":39,"isAtm":14},1570,{"contract_symbol":4305,"symbol":4305,"bid":270,"ask":289,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":4035,"implied_volatility":4035,"delta":1147,"gamma":902,"theta":4306,"vega":4307,"rho":967,"in_the_money":14},"LITE 261009C01570000",-0.004924,0.000323,{"contract_symbol":4309,"symbol":4309,"bid":4310,"ask":4311,"last":4312,"change":270,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":4045,"implied_volatility":4045,"delta":3988,"gamma":902,"theta":4313,"vega":4314,"rho":4315,"in_the_money":39},"LITE 261009P01570000",431.4,444.1,463.6,-0.003747,0.00025,-0.132189,{"strike":4317,"call":4318,"put":4323,"callItm":14,"putItm":39,"isAtm":14},1580,{"contract_symbol":4319,"symbol":4319,"bid":270,"ask":289,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":4035,"implied_volatility":4035,"delta":4320,"gamma":614,"theta":4321,"vega":4322,"rho":637,"in_the_money":14},"LITE 261009C01580000",0.000058,-0.003714,0.000244,{"contract_symbol":4324,"symbol":4324,"bid":4325,"ask":4326,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":4045,"implied_volatility":4045,"delta":4327,"gamma":614,"theta":4328,"vega":4263,"rho":4329,"in_the_money":39},"LITE 261009P01580000",441.4,453.9,-0.999957,-0.002798,-0.133033,{"strike":4331,"call":4332,"put":4337,"callItm":14,"putItm":39,"isAtm":14},1590,{"contract_symbol":4333,"symbol":4333,"bid":270,"ask":275,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":4035,"implied_volatility":4035,"delta":4334,"gamma":614,"theta":4335,"vega":4336,"rho":690,"in_the_money":14},"LITE 261009C01590000",0.000042,-0.002791,0.000183,{"contract_symbol":4338,"symbol":4338,"bid":4339,"ask":4340,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":4045,"implied_volatility":4045,"delta":4341,"gamma":573,"theta":4342,"vega":4343,"rho":4344,"in_the_money":39},"LITE 261009P01590000",451.4,464.3,-0.999968,-0.002081,0.000139,-0.133876,{"strike":4346,"call":4347,"put":4350,"callItm":14,"putItm":39,"isAtm":14},1600,{"contract_symbol":4348,"symbol":4348,"bid":270,"ask":275,"last":275,"change":270,"changePercent":9,"volume":270,"openInterest":553,"open_interest":553,"iv":4093,"implied_volatility":4093,"delta":1453,"gamma":573,"theta":4349,"vega":4343,"rho":902,"in_the_money":14},"LITE 261009C01600000",-0.002114,{"contract_symbol":4351,"symbol":4351,"bid":4352,"ask":292,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":4045,"implied_volatility":4045,"delta":4353,"gamma":573,"theta":4354,"vega":1164,"rho":4355,"in_the_money":39},"LITE 261009P01600000",461.4,-0.999977,-0.001542,-0.134719,"2026-10-06T18:15:28.788320+00:00"]