[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LLY":3,"homepage-market-summary":35,"stock-options-LLY":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LLY","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},"Eli Lilly & Co.","NYSE",null,"PHARMACEUTICAL PREPARATIONS","Eli Lilly is a drug firm with a focus on neuroscience, cardiometabolic, cancer, and immunology. Lilly's key products include Verzenio and Jaypirca for cancer; Mounjaro, Zepbound, Foundayo, Jardiance, Trulicity, Humalog, and Humulin for cardiometabolic; and Taltz and Olumiant for immunology.","50,000","Indianapolis, IN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.6054,6.92,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},1143.12,1150.76,1165.73,1139.495,1142.85,0.27,0.02,1926433.163369,96733,1148.3154,1292.65,783.84998,3093932.8379811314,70.6,13697,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":264,"updated_at":3092,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",0.4,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},6915,19339,0.43,[190,191,196,200,204,208,212,216,220,224,228,232,236,240,244,248,252,256,260],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":197,"label":197,"type":181,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",17,"261023",{"date":201,"label":201,"type":181,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-30",24,"261030",{"date":205,"label":205,"type":181,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-06",31,"261106",{"date":209,"label":209,"type":181,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-13",38,"261113",{"date":213,"label":213,"type":193,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-20",45,"261120",{"date":217,"label":217,"type":193,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-12-18",73,"261218",{"date":221,"label":221,"type":193,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-01-15",101,"270115",{"date":225,"label":225,"type":193,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-02-19",136,"270219",{"date":229,"label":229,"type":193,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-03-19",164,"270319",{"date":233,"label":233,"type":193,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-04-16",192,"270416",{"date":237,"label":237,"type":193,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-06-17",254,"270617",{"date":241,"label":241,"type":193,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2027-09-17",346,"270917",{"date":245,"label":245,"type":193,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2027-12-17",437,"271217",{"date":249,"label":249,"type":193,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2028-01-21",472,"280121",{"date":253,"label":253,"type":193,"days_to_expiration":254,"dte":254,"compact":255,"implied_volatility":9},"2028-06-16",619,"280616",{"date":257,"label":257,"type":193,"days_to_expiration":258,"dte":258,"compact":259,"implied_volatility":9},"2028-12-15",801,"281215",{"date":261,"label":261,"type":193,"days_to_expiration":262,"dte":262,"compact":263,"implied_volatility":9},"2029-01-19",836,"290119",[265,280,290,302,314,324,335,345,355,366,377,388,397,406,415,424,434,445,459,473,487,501,513,527,541,554,568,580,592,606,618,629,640,651,662,673,682,693,705,717,728,740,755,767,780,792,806,819,834,849,863,878,895,911,926,943,962,980,1000,1019,1038,1059,1079,1101,1124,1147,1170,1193,1216,1237,1260,1283,1308,1332,1355,1379,1405,1430,1455,1480,1506,1532,1558,1584,1608,1635,1661,1686,1712,1737,1763,1792,1816,1841,1865,1894,1920,1946,1972,1999,2024,2050,2077,2105,2130,2154,2178,2205,2228,2251,2276,2301,2326,2349,2374,2399,2424,2448,2471,2496,2519,2542,2565,2585,2606,2627,2648,2669,2691,2711,2731,2752,2772,2795,2814,2835,2853,2870,2885,2902,2919,2935,2950,2963,2974,2984,2994,3003,3013,3022,3031,3040,3051,3062,3072,3083],{"strike":266,"call":267,"put":275,"callItm":44,"putItm":14,"isAtm":14},610,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":273,"gamma":271,"theta":271,"vega":271,"rho":274,"in_the_money":44},"LLY   261009C00610000",542.75,556.2,0,0.5122,1,0.05135,{"contract_symbol":276,"symbol":276,"bid":271,"ask":277,"last":277,"change":271,"changePercent":9,"volume":271,"openInterest":278,"open_interest":278,"iv":279,"implied_volatility":279,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009P00610000",0.01,86,0.5376,{"strike":281,"call":282,"put":287,"callItm":44,"putItm":14,"isAtm":14},620,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":273,"gamma":271,"theta":271,"vega":271,"rho":286,"in_the_money":44},"LLY   261009C00620000",531.05,546.2,0.052192,{"contract_symbol":288,"symbol":288,"bid":271,"ask":277,"last":277,"change":271,"changePercent":9,"volume":271,"openInterest":289,"open_interest":289,"iv":279,"implied_volatility":279,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009P00620000",88,{"strike":291,"call":292,"put":297,"callItm":44,"putItm":14,"isAtm":14},630,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":273,"gamma":271,"theta":271,"vega":271,"rho":296,"in_the_money":44},"LLY   261009C00630000",520.7,536.2,0.053034,{"contract_symbol":298,"symbol":298,"bid":271,"ask":277,"last":299,"change":271,"changePercent":9,"volume":271,"openInterest":300,"open_interest":300,"iv":301,"implied_volatility":301,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009P00630000",0.04,15,0.537,{"strike":303,"call":304,"put":310,"callItm":44,"putItm":14,"isAtm":14},640,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":308,"implied_volatility":308,"delta":273,"gamma":271,"theta":271,"vega":271,"rho":309,"in_the_money":44},"LLY   261009C00640000",512.75,526.2,0.5116,0.053868,{"contract_symbol":311,"symbol":311,"bid":271,"ask":277,"last":312,"change":271,"changePercent":9,"volume":271,"openInterest":313,"open_interest":313,"iv":279,"implied_volatility":279,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009P00640000",0.08,89,{"strike":315,"call":316,"put":321,"callItm":44,"putItm":14,"isAtm":14},650,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":273,"gamma":271,"theta":271,"vega":271,"rho":320,"in_the_money":44},"LLY   261009C00650000",502.6,516.2,0.054717,{"contract_symbol":322,"symbol":322,"bid":271,"ask":277,"last":277,"change":271,"changePercent":9,"volume":271,"openInterest":323,"open_interest":323,"iv":279,"implied_volatility":279,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009P00650000",226,{"strike":325,"call":326,"put":331,"callItm":44,"putItm":14,"isAtm":14},660,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":273,"gamma":271,"theta":271,"vega":271,"rho":330,"in_the_money":44},"LLY   261009C00660000",490.95,506,0.055559,{"contract_symbol":332,"symbol":332,"bid":271,"ask":277,"last":333,"change":271,"changePercent":9,"volume":271,"openInterest":334,"open_interest":334,"iv":279,"implied_volatility":279,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009P00660000",0.05,175,{"strike":336,"call":337,"put":342,"callItm":44,"putItm":14,"isAtm":14},670,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":273,"gamma":271,"theta":271,"vega":271,"rho":341,"in_the_money":44},"LLY   261009C00670000",482.75,496.15,0.056401,{"contract_symbol":343,"symbol":343,"bid":271,"ask":277,"last":26,"change":271,"changePercent":9,"volume":271,"openInterest":344,"open_interest":344,"iv":279,"implied_volatility":279,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009P00670000",178,{"strike":346,"call":347,"put":352,"callItm":44,"putItm":14,"isAtm":14},680,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":273,"gamma":271,"theta":271,"vega":271,"rho":351,"in_the_money":44},"LLY   261009C00680000",472.8,486.25,0.057243,{"contract_symbol":353,"symbol":353,"bid":271,"ask":277,"last":299,"change":271,"changePercent":9,"volume":271,"openInterest":354,"open_interest":354,"iv":279,"implied_volatility":279,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009P00680000",96,{"strike":356,"call":357,"put":362,"callItm":44,"putItm":14,"isAtm":14},690,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":273,"gamma":271,"theta":271,"vega":271,"rho":361,"in_the_money":44},"LLY   261009C00690000",462.8,473.95,0.058085,{"contract_symbol":363,"symbol":363,"bid":271,"ask":277,"last":277,"change":271,"changePercent":9,"volume":364,"openInterest":365,"open_interest":365,"iv":301,"implied_volatility":301,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009P00690000",5,151,{"strike":367,"call":368,"put":373,"callItm":44,"putItm":14,"isAtm":14},700,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":273,"gamma":271,"theta":271,"vega":271,"rho":372,"in_the_money":44},"LLY   261009C00700000",452.7,466.25,0.058926,{"contract_symbol":374,"symbol":374,"bid":271,"ask":277,"last":375,"change":271,"changePercent":9,"volume":271,"openInterest":376,"open_interest":376,"iv":279,"implied_volatility":279,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009P00700000",0.03,76,{"strike":378,"call":379,"put":384,"callItm":44,"putItm":14,"isAtm":14},710,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":273,"gamma":271,"theta":271,"vega":271,"rho":383,"in_the_money":44},"LLY   261009C00710000",442.7,456.25,0.059768,{"contract_symbol":385,"symbol":385,"bid":271,"ask":386,"last":299,"change":271,"changePercent":9,"volume":271,"openInterest":387,"open_interest":387,"iv":279,"implied_volatility":279,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009P00710000",4.9,2,{"strike":389,"call":390,"put":395,"callItm":44,"putItm":14,"isAtm":14},720,{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":273,"gamma":271,"theta":271,"vega":271,"rho":394,"in_the_money":44},"LLY   261009C00720000",432.85,446.25,0.06061,{"contract_symbol":396,"symbol":396,"bid":271,"ask":386,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":279,"implied_volatility":279,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009P00720000",{"strike":398,"call":399,"put":404,"callItm":44,"putItm":14,"isAtm":14},730,{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":273,"gamma":271,"theta":271,"vega":271,"rho":403,"in_the_money":44},"LLY   261009C00730000",422.65,436.25,0.061452,{"contract_symbol":405,"symbol":405,"bid":271,"ask":386,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":279,"implied_volatility":279,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009P00730000",{"strike":407,"call":408,"put":413,"callItm":44,"putItm":14,"isAtm":14},740,{"contract_symbol":409,"symbol":409,"bid":410,"ask":411,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":273,"gamma":271,"theta":271,"vega":271,"rho":412,"in_the_money":44},"LLY   261009C00740000",410.75,426.2,0.062294,{"contract_symbol":414,"symbol":414,"bid":271,"ask":386,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":301,"implied_volatility":301,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009P00740000",{"strike":416,"call":417,"put":422,"callItm":44,"putItm":14,"isAtm":14},750,{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":308,"implied_volatility":308,"delta":273,"gamma":271,"theta":271,"vega":271,"rho":421,"in_the_money":44},"LLY   261009C00750000",402.65,416.3,0.063127,{"contract_symbol":423,"symbol":423,"bid":271,"ask":386,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":279,"implied_volatility":279,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009P00750000",{"strike":425,"call":426,"put":431,"callItm":44,"putItm":14,"isAtm":14},760,{"contract_symbol":427,"symbol":427,"bid":428,"ask":429,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":273,"gamma":271,"theta":271,"vega":271,"rho":430,"in_the_money":44},"LLY   261009C00760000",392.05,406.3,0.063977,{"contract_symbol":432,"symbol":432,"bid":271,"ask":277,"last":333,"change":271,"changePercent":9,"volume":271,"openInterest":433,"open_interest":433,"iv":279,"implied_volatility":279,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009P00760000",19,{"strike":435,"call":436,"put":441,"callItm":44,"putItm":14,"isAtm":14},770,{"contract_symbol":437,"symbol":437,"bid":438,"ask":439,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":273,"gamma":271,"theta":271,"vega":271,"rho":440,"in_the_money":44},"LLY   261009C00770000",382.55,396.5,0.064819,{"contract_symbol":442,"symbol":442,"bid":271,"ask":277,"last":277,"change":443,"changePercent":9,"volume":273,"openInterest":444,"open_interest":444,"iv":279,"implied_volatility":279,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009P00770000",-0.08,29,{"strike":446,"call":447,"put":455,"callItm":44,"putItm":14,"isAtm":14},780,{"contract_symbol":448,"symbol":448,"bid":449,"ask":450,"last":451,"change":452,"changePercent":9,"volume":453,"openInterest":198,"open_interest":198,"iv":272,"implied_volatility":272,"delta":273,"gamma":271,"theta":271,"vega":271,"rho":454,"in_the_money":44},"LLY   261009C00780000",372.85,387,384.11,8.36,124,0.065661,{"contract_symbol":456,"symbol":456,"bid":271,"ask":277,"last":457,"change":271,"changePercent":9,"volume":271,"openInterest":458,"open_interest":458,"iv":279,"implied_volatility":279,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009P00780000",0.07,7,{"strike":460,"call":461,"put":470,"callItm":44,"putItm":14,"isAtm":14},785,{"contract_symbol":462,"symbol":462,"bid":463,"ask":464,"last":465,"change":466,"changePercent":9,"volume":467,"openInterest":468,"open_interest":468,"iv":308,"implied_volatility":308,"delta":273,"gamma":271,"theta":271,"vega":271,"rho":469,"in_the_money":44},"LLY   261009C00785000",367.7,381.3,375.52,4.75,218,16,0.066073,{"contract_symbol":471,"symbol":471,"bid":271,"ask":277,"last":26,"change":271,"changePercent":9,"volume":271,"openInterest":472,"open_interest":472,"iv":301,"implied_volatility":301,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009P00785000",83,{"strike":474,"call":475,"put":483,"callItm":44,"putItm":14,"isAtm":14},790,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":479,"change":480,"changePercent":9,"volume":481,"openInterest":364,"open_interest":364,"iv":272,"implied_volatility":272,"delta":273,"gamma":271,"theta":271,"vega":271,"rho":482,"in_the_money":44},"LLY   261009C00790000",362.7,376.3,370.83,6.66,152,0.066503,{"contract_symbol":484,"symbol":484,"bid":271,"ask":277,"last":485,"change":271,"changePercent":9,"volume":271,"openInterest":486,"open_interest":486,"iv":279,"implied_volatility":279,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009P00790000",1.9,42,{"strike":488,"call":489,"put":497,"callItm":44,"putItm":14,"isAtm":14},795,{"contract_symbol":490,"symbol":490,"bid":491,"ask":492,"last":493,"change":494,"changePercent":9,"volume":495,"openInterest":458,"open_interest":458,"iv":308,"implied_volatility":308,"delta":273,"gamma":271,"theta":271,"vega":271,"rho":496,"in_the_money":44},"LLY   261009C00795000",357.9,371.3,366.77,7.6,114,0.066915,{"contract_symbol":498,"symbol":498,"bid":271,"ask":277,"last":499,"change":271,"changePercent":9,"volume":271,"openInterest":500,"open_interest":500,"iv":279,"implied_volatility":279,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009P00795000",0.1,62,{"strike":502,"call":503,"put":510,"callItm":44,"putItm":14,"isAtm":14},800,{"contract_symbol":504,"symbol":504,"bid":505,"ask":506,"last":507,"change":508,"changePercent":9,"volume":289,"openInterest":364,"open_interest":364,"iv":308,"implied_volatility":308,"delta":273,"gamma":271,"theta":271,"vega":271,"rho":509,"in_the_money":44},"LLY   261009C00800000",352.65,366.1,363.38,9.2,0.067336,{"contract_symbol":511,"symbol":511,"bid":271,"ask":277,"last":277,"change":271,"changePercent":9,"volume":271,"openInterest":512,"open_interest":512,"iv":279,"implied_volatility":279,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009P00800000",77,{"strike":514,"call":515,"put":524,"callItm":44,"putItm":14,"isAtm":14},805,{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":519,"change":520,"changePercent":9,"volume":521,"openInterest":522,"open_interest":522,"iv":272,"implied_volatility":272,"delta":273,"gamma":271,"theta":271,"vega":271,"rho":523,"in_the_money":44},"LLY   261009C00805000",347.9,361.3,358.41,9.1,40,4,0.067765,{"contract_symbol":525,"symbol":525,"bid":271,"ask":277,"last":333,"change":271,"changePercent":9,"volume":271,"openInterest":526,"open_interest":526,"iv":279,"implied_volatility":279,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009P00805000",80,{"strike":528,"call":529,"put":538,"callItm":44,"putItm":14,"isAtm":14},810,{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":533,"change":534,"changePercent":9,"volume":535,"openInterest":536,"open_interest":536,"iv":272,"implied_volatility":272,"delta":273,"gamma":271,"theta":271,"vega":271,"rho":537,"in_the_money":44},"LLY   261009C00810000",342.9,357.55,350.45,6.12,8,13,0.068186,{"contract_symbol":539,"symbol":539,"bid":271,"ask":277,"last":136,"change":271,"changePercent":9,"volume":271,"openInterest":540,"open_interest":540,"iv":279,"implied_volatility":279,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009P00810000",193,{"strike":542,"call":543,"put":550,"callItm":44,"putItm":14,"isAtm":14},815,{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":547,"change":548,"changePercent":9,"volume":387,"openInterest":535,"open_interest":535,"iv":272,"implied_volatility":272,"delta":273,"gamma":271,"theta":271,"vega":271,"rho":549,"in_the_money":44},"LLY   261009C00815000",337.7,351.35,346.66,7.08,0.068607,{"contract_symbol":551,"symbol":551,"bid":271,"ask":277,"last":277,"change":552,"changePercent":9,"volume":387,"openInterest":553,"open_interest":553,"iv":279,"implied_volatility":279,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009P00815000",-0.03,137,{"strike":555,"call":556,"put":563,"callItm":44,"putItm":14,"isAtm":14},820,{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":560,"change":561,"changePercent":9,"volume":387,"openInterest":535,"open_interest":535,"iv":272,"implied_volatility":272,"delta":273,"gamma":271,"theta":271,"vega":271,"rho":562,"in_the_money":44},"LLY   261009C00820000",330.2,346.35,341.69,7.1,0.069028,{"contract_symbol":564,"symbol":564,"bid":271,"ask":386,"last":565,"change":566,"changePercent":9,"volume":387,"openInterest":567,"open_interest":567,"iv":279,"implied_volatility":279,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009P00820000",0.06,-0.06,32,{"strike":569,"call":570,"put":577,"callItm":44,"putItm":14,"isAtm":14},825,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":574,"change":575,"changePercent":9,"volume":522,"openInterest":182,"open_interest":182,"iv":272,"implied_volatility":272,"delta":273,"gamma":271,"theta":271,"vega":271,"rho":576,"in_the_money":44},"LLY   261009C00825000",327.7,341.35,336.77,9.43,0.069449,{"contract_symbol":578,"symbol":578,"bid":271,"ask":386,"last":333,"change":271,"changePercent":9,"volume":271,"openInterest":579,"open_interest":579,"iv":301,"implied_volatility":301,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009P00825000",47,{"strike":581,"call":582,"put":589,"callItm":44,"putItm":14,"isAtm":14},830,{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":586,"change":587,"changePercent":9,"volume":522,"openInterest":387,"open_interest":387,"iv":272,"implied_volatility":272,"delta":273,"gamma":271,"theta":271,"vega":271,"rho":588,"in_the_money":44},"LLY   261009C00830000",322.55,336.35,331.8,9.44,0.06987,{"contract_symbol":590,"symbol":590,"bid":271,"ask":386,"last":277,"change":271,"changePercent":9,"volume":271,"openInterest":591,"open_interest":591,"iv":279,"implied_volatility":279,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009P00830000",60,{"strike":593,"call":594,"put":603,"callItm":44,"putItm":14,"isAtm":14},835,{"contract_symbol":595,"symbol":595,"bid":596,"ask":597,"last":598,"change":599,"changePercent":9,"volume":600,"openInterest":601,"open_interest":601,"iv":308,"implied_volatility":308,"delta":273,"gamma":271,"theta":271,"vega":271,"rho":602,"in_the_money":44},"LLY   261009C00835000",316.3,332,326.07,8.78,18,6,0.070281,{"contract_symbol":604,"symbol":604,"bid":271,"ask":386,"last":277,"change":271,"changePercent":9,"volume":271,"openInterest":605,"open_interest":605,"iv":279,"implied_volatility":279,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009P00835000",74,{"strike":607,"call":608,"put":615,"callItm":44,"putItm":14,"isAtm":14},840,{"contract_symbol":609,"symbol":609,"bid":610,"ask":611,"last":612,"change":613,"changePercent":9,"volume":600,"openInterest":364,"open_interest":364,"iv":272,"implied_volatility":272,"delta":273,"gamma":271,"theta":271,"vega":271,"rho":614,"in_the_money":44},"LLY   261009C00840000",312.9,326.35,321.1,8.73,0.070712,{"contract_symbol":616,"symbol":616,"bid":271,"ask":386,"last":333,"change":271,"changePercent":9,"volume":271,"openInterest":617,"open_interest":617,"iv":279,"implied_volatility":279,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009P00840000",128,{"strike":619,"call":620,"put":625,"callItm":44,"putItm":14,"isAtm":14},845,{"contract_symbol":621,"symbol":621,"bid":622,"ask":623,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":273,"gamma":271,"theta":271,"vega":271,"rho":624,"in_the_money":44},"LLY   261009C00845000",306,321.95,0.071133,{"contract_symbol":626,"symbol":626,"bid":271,"ask":386,"last":627,"change":271,"changePercent":9,"volume":271,"openInterest":628,"open_interest":628,"iv":279,"implied_volatility":279,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009P00845000",0.11,34,{"strike":630,"call":631,"put":637,"callItm":44,"putItm":14,"isAtm":14},850,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":635,"change":9,"changePercent":9,"volume":387,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":273,"gamma":271,"theta":271,"vega":271,"rho":636,"in_the_money":44},"LLY   261009C00850000",302.9,316.35,294.41,0.071553,{"contract_symbol":638,"symbol":638,"bid":271,"ask":386,"last":26,"change":271,"changePercent":9,"volume":271,"openInterest":639,"open_interest":639,"iv":301,"implied_volatility":301,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009P00850000",55,{"strike":641,"call":642,"put":648,"callItm":44,"putItm":14,"isAtm":14},855,{"contract_symbol":643,"symbol":643,"bid":644,"ask":645,"last":646,"change":9,"changePercent":9,"volume":387,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":273,"gamma":271,"theta":271,"vega":271,"rho":647,"in_the_money":44},"LLY   261009C00855000",297.75,311.35,289.42,0.071974,{"contract_symbol":649,"symbol":649,"bid":271,"ask":386,"last":277,"change":271,"changePercent":9,"volume":271,"openInterest":650,"open_interest":650,"iv":279,"implied_volatility":279,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009P00855000",111,{"strike":652,"call":653,"put":659,"callItm":44,"putItm":14,"isAtm":14},860,{"contract_symbol":654,"symbol":654,"bid":655,"ask":656,"last":657,"change":9,"changePercent":9,"volume":522,"openInterest":271,"open_interest":271,"iv":308,"implied_volatility":308,"delta":273,"gamma":271,"theta":271,"vega":271,"rho":658,"in_the_money":44},"LLY   261009C00860000",292.8,306.35,287.35,0.072386,{"contract_symbol":660,"symbol":660,"bid":271,"ask":386,"last":375,"change":271,"changePercent":9,"volume":271,"openInterest":661,"open_interest":661,"iv":279,"implied_volatility":279,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009P00860000",122,{"strike":663,"call":664,"put":670,"callItm":44,"putItm":14,"isAtm":14},865,{"contract_symbol":665,"symbol":665,"bid":666,"ask":667,"last":668,"change":9,"changePercent":9,"volume":522,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":273,"gamma":271,"theta":271,"vega":271,"rho":669,"in_the_money":44},"LLY   261009C00865000",287.75,301.35,282.36,0.072816,{"contract_symbol":671,"symbol":671,"bid":271,"ask":386,"last":499,"change":271,"changePercent":9,"volume":271,"openInterest":672,"open_interest":672,"iv":279,"implied_volatility":279,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009P00865000",125,{"strike":674,"call":675,"put":680,"callItm":44,"putItm":14,"isAtm":14},870,{"contract_symbol":676,"symbol":676,"bid":677,"ask":678,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":273,"gamma":271,"theta":271,"vega":271,"rho":679,"in_the_money":44},"LLY   261009C00870000",282.8,296.35,0.073237,{"contract_symbol":681,"symbol":681,"bid":271,"ask":386,"last":375,"change":271,"changePercent":9,"volume":271,"openInterest":521,"open_interest":521,"iv":279,"implied_volatility":279,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009P00870000",{"strike":683,"call":684,"put":690,"callItm":44,"putItm":14,"isAtm":14},875,{"contract_symbol":685,"symbol":685,"bid":686,"ask":687,"last":688,"change":9,"changePercent":9,"volume":387,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":273,"gamma":271,"theta":271,"vega":271,"rho":689,"in_the_money":44},"LLY   261009C00875000",277.55,291.35,279.69,0.073658,{"contract_symbol":691,"symbol":691,"bid":271,"ask":386,"last":375,"change":271,"changePercent":9,"volume":271,"openInterest":692,"open_interest":692,"iv":279,"implied_volatility":279,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009P00875000",70,{"strike":694,"call":695,"put":702,"callItm":44,"putItm":14,"isAtm":14},880,{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":699,"change":700,"changePercent":9,"volume":601,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":273,"gamma":271,"theta":271,"vega":271,"rho":701,"in_the_money":44},"LLY   261009C00880000",272.9,286.4,278.58,-18.42,0.074079,{"contract_symbol":703,"symbol":703,"bid":271,"ask":386,"last":136,"change":271,"changePercent":9,"volume":271,"openInterest":194,"open_interest":194,"iv":279,"implied_volatility":279,"delta":271,"gamma":271,"theta":704,"vega":271,"rho":271,"in_the_money":14},"LLY   261009P00880000",-0.000001,{"strike":706,"call":707,"put":714,"callItm":44,"putItm":14,"isAtm":14},885,{"contract_symbol":708,"symbol":708,"bid":709,"ask":710,"last":711,"change":9,"changePercent":9,"volume":712,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":273,"gamma":271,"theta":271,"vega":271,"rho":713,"in_the_money":44},"LLY   261009C00885000",267.75,281.4,274.61,30,0.0745,{"contract_symbol":715,"symbol":715,"bid":271,"ask":386,"last":457,"change":271,"changePercent":9,"volume":271,"openInterest":716,"open_interest":716,"iv":301,"implied_volatility":301,"delta":271,"gamma":271,"theta":704,"vega":271,"rho":271,"in_the_money":14},"LLY   261009P00885000",94,{"strike":718,"call":719,"put":725,"callItm":44,"putItm":14,"isAtm":14},890,{"contract_symbol":720,"symbol":720,"bid":721,"ask":722,"last":723,"change":9,"changePercent":9,"volume":278,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":273,"gamma":271,"theta":271,"vega":271,"rho":724,"in_the_money":44},"LLY   261009C00890000",262.9,276.4,269.62,0.074921,{"contract_symbol":726,"symbol":726,"bid":271,"ask":386,"last":277,"change":271,"changePercent":9,"volume":271,"openInterest":600,"open_interest":600,"iv":279,"implied_volatility":279,"delta":271,"gamma":271,"theta":727,"vega":271,"rho":271,"in_the_money":14},"LLY   261009P00890000",-0.000002,{"strike":729,"call":730,"put":737,"callItm":44,"putItm":14,"isAtm":14},895,{"contract_symbol":731,"symbol":731,"bid":732,"ask":733,"last":734,"change":9,"changePercent":9,"volume":735,"openInterest":271,"open_interest":271,"iv":308,"implied_volatility":308,"delta":273,"gamma":271,"theta":704,"vega":271,"rho":736,"in_the_money":44},"LLY   261009C00895000",257.95,271.4,265.16,110,0.075332,{"contract_symbol":738,"symbol":738,"bid":271,"ask":386,"last":312,"change":271,"changePercent":9,"volume":271,"openInterest":468,"open_interest":468,"iv":301,"implied_volatility":301,"delta":271,"gamma":271,"theta":739,"vega":271,"rho":271,"in_the_money":14},"LLY   261009P00895000",-0.000004,{"strike":741,"call":742,"put":750,"callItm":44,"putItm":14,"isAtm":14},900,{"contract_symbol":743,"symbol":743,"bid":744,"ask":745,"last":746,"change":747,"changePercent":9,"volume":748,"openInterest":273,"open_interest":273,"iv":308,"implied_volatility":308,"delta":273,"gamma":271,"theta":727,"vega":271,"rho":749,"in_the_money":44},"LLY   261009C00900000",252.8,266.4,263.27,-5.58,58,0.075752,{"contract_symbol":751,"symbol":751,"bid":271,"ask":386,"last":299,"change":271,"changePercent":9,"volume":271,"openInterest":752,"open_interest":752,"iv":301,"implied_volatility":301,"delta":271,"gamma":271,"theta":753,"vega":754,"rho":271,"in_the_money":14},"LLY   261009P00900000",54,-0.000007,0.000001,{"strike":756,"call":757,"put":764,"callItm":44,"putItm":14,"isAtm":14},905,{"contract_symbol":758,"symbol":758,"bid":759,"ask":760,"last":761,"change":9,"changePercent":9,"volume":535,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":273,"gamma":271,"theta":762,"vega":271,"rho":763,"in_the_money":44},"LLY   261009C00905000",248,261.4,260.06,-0.000003,0.076183,{"contract_symbol":765,"symbol":765,"bid":271,"ask":386,"last":457,"change":271,"changePercent":9,"volume":271,"openInterest":486,"open_interest":486,"iv":279,"implied_volatility":279,"delta":271,"gamma":271,"theta":766,"vega":754,"rho":271,"in_the_money":14},"LLY   261009P00905000",-0.000012,{"strike":768,"call":769,"put":775,"callItm":44,"putItm":14,"isAtm":14},910,{"contract_symbol":770,"symbol":770,"bid":771,"ask":772,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":308,"implied_volatility":308,"delta":273,"gamma":271,"theta":773,"vega":754,"rho":774,"in_the_money":44},"LLY   261009C00910000",242.8,257.65,-0.000006,0.076594,{"contract_symbol":776,"symbol":776,"bid":271,"ask":386,"last":777,"change":271,"changePercent":9,"volume":271,"openInterest":273,"open_interest":273,"iv":279,"implied_volatility":279,"delta":271,"gamma":271,"theta":778,"vega":779,"rho":271,"in_the_money":14},"LLY   261009P00910000",0.36,-0.00002,0.000002,{"strike":781,"call":782,"put":788,"callItm":44,"putItm":14,"isAtm":14},915,{"contract_symbol":783,"symbol":783,"bid":784,"ask":785,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":273,"gamma":271,"theta":786,"vega":754,"rho":787,"in_the_money":44},"LLY   261009C00915000",237.75,251.4,-0.00001,0.077025,{"contract_symbol":789,"symbol":789,"bid":271,"ask":386,"last":499,"change":271,"changePercent":9,"volume":271,"openInterest":567,"open_interest":567,"iv":279,"implied_volatility":279,"delta":704,"gamma":271,"theta":790,"vega":791,"rho":271,"in_the_money":14},"LLY   261009P00915000",-0.000035,0.000004,{"strike":793,"call":794,"put":801,"callItm":44,"putItm":14,"isAtm":14},920,{"contract_symbol":795,"symbol":795,"bid":796,"ask":797,"last":798,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":273,"gamma":271,"theta":799,"vega":779,"rho":800,"in_the_money":44},"LLY   261009C00920000",231.9,246.4,232.39,-0.000019,0.077446,{"contract_symbol":802,"symbol":802,"bid":271,"ask":499,"last":499,"change":803,"changePercent":9,"volume":387,"openInterest":300,"open_interest":300,"iv":279,"implied_volatility":279,"delta":704,"gamma":271,"theta":804,"vega":805,"rho":271,"in_the_money":14},"LLY   261009P00920000",-0.12,-0.000059,0.000007,{"strike":807,"call":808,"put":815,"callItm":44,"putItm":14,"isAtm":14},925,{"contract_symbol":809,"symbol":809,"bid":810,"ask":811,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":812,"gamma":271,"theta":813,"vega":791,"rho":814,"in_the_money":44},"LLY   261009C00925000",227.8,241.4,0.999999,-0.000033,0.077867,{"contract_symbol":816,"symbol":816,"bid":271,"ask":333,"last":627,"change":271,"changePercent":9,"volume":271,"openInterest":536,"open_interest":536,"iv":279,"implied_volatility":279,"delta":727,"gamma":271,"theta":817,"vega":818,"rho":271,"in_the_money":14},"LLY   261009P00925000",-0.000099,0.000011,{"strike":820,"call":821,"put":828,"callItm":44,"putItm":14,"isAtm":14},930,{"contract_symbol":822,"symbol":822,"bid":823,"ask":824,"last":825,"change":271,"changePercent":9,"volume":271,"openInterest":273,"open_interest":273,"iv":272,"implied_volatility":272,"delta":812,"gamma":271,"theta":826,"vega":805,"rho":827,"in_the_money":44},"LLY   261009C00930000",222.6,236.4,196.7,-0.000056,0.078288,{"contract_symbol":829,"symbol":829,"bid":271,"ask":333,"last":830,"change":271,"changePercent":9,"volume":271,"openInterest":831,"open_interest":831,"iv":279,"implied_volatility":279,"delta":739,"gamma":271,"theta":832,"vega":833,"rho":271,"in_the_money":14},"LLY   261009P00930000",0.12,28,-0.000162,0.000019,{"strike":835,"call":836,"put":843,"callItm":44,"putItm":14,"isAtm":14},935,{"contract_symbol":837,"symbol":837,"bid":467,"ask":838,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":839,"gamma":271,"theta":840,"vega":841,"rho":842,"in_the_money":44},"LLY   261009C00935000",231.4,0.999998,-0.000096,0.000012,0.078709,{"contract_symbol":844,"symbol":844,"bid":271,"ask":333,"last":627,"change":845,"changePercent":9,"volume":387,"openInterest":846,"open_interest":846,"iv":301,"implied_volatility":301,"delta":773,"gamma":271,"theta":847,"vega":848,"rho":704,"in_the_money":14},"LLY   261009P00935000",-0.09,23,-0.000262,0.00003,{"strike":850,"call":851,"put":858,"callItm":44,"putItm":14,"isAtm":14},940,{"contract_symbol":852,"symbol":852,"bid":853,"ask":854,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":855,"gamma":271,"theta":856,"vega":833,"rho":857,"in_the_money":44},"LLY   261009C00940000",213,226.4,0.999996,-0.00016,0.079129,{"contract_symbol":859,"symbol":859,"bid":271,"ask":333,"last":830,"change":860,"changePercent":9,"volume":387,"openInterest":458,"open_interest":458,"iv":279,"implied_volatility":279,"delta":786,"gamma":754,"theta":861,"vega":862,"rho":704,"in_the_money":14},"LLY   261009P00940000",-0.02,-0.000419,0.000048,{"strike":864,"call":865,"put":872,"callItm":44,"putItm":14,"isAtm":14},945,{"contract_symbol":866,"symbol":866,"bid":867,"ask":868,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":308,"implied_volatility":308,"delta":869,"gamma":754,"theta":847,"vega":870,"rho":871,"in_the_money":44},"LLY   261009C00945000",208,221.45,0.999994,0.000032,0.079539,{"contract_symbol":873,"symbol":873,"bid":271,"ask":333,"last":627,"change":874,"changePercent":9,"volume":387,"openInterest":600,"open_interest":600,"iv":279,"implied_volatility":279,"delta":875,"gamma":754,"theta":876,"vega":877,"rho":727,"in_the_money":14},"LLY   261009P00945000",-0.04,-0.000016,-0.000659,0.000075,{"strike":879,"call":880,"put":889,"callItm":44,"putItm":14,"isAtm":14},950,{"contract_symbol":881,"symbol":881,"bid":882,"ask":883,"last":884,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":885,"gamma":754,"theta":886,"vega":887,"rho":888,"in_the_money":44},"LLY   261009C00950000",203.25,216.25,201.25,0.999989,-0.000427,0.000051,0.07997,{"contract_symbol":890,"symbol":890,"bid":271,"ask":333,"last":136,"change":565,"changePercent":9,"volume":194,"openInterest":891,"open_interest":891,"iv":279,"implied_volatility":279,"delta":892,"gamma":779,"theta":893,"vega":894,"rho":762,"in_the_money":14},"LLY   261009P00950000",11,-0.000026,-0.001022,0.000117,{"strike":896,"call":897,"put":905,"callItm":44,"putItm":14,"isAtm":14},955,{"contract_symbol":898,"symbol":898,"bid":899,"ask":900,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":901,"gamma":754,"theta":902,"vega":903,"rho":904,"in_the_money":44},"LLY   261009C00955000",198.25,211.25,0.999982,-0.000683,0.000082,0.080391,{"contract_symbol":906,"symbol":906,"bid":271,"ask":333,"last":136,"change":26,"changePercent":9,"volume":387,"openInterest":601,"open_interest":601,"iv":279,"implied_volatility":279,"delta":907,"gamma":908,"theta":909,"vega":910,"rho":739,"in_the_money":14},"LLY   261009P00955000",-0.00004,0.000003,-0.001564,0.000179,{"strike":912,"call":913,"put":921,"callItm":44,"putItm":14,"isAtm":14},960,{"contract_symbol":914,"symbol":914,"bid":915,"ask":916,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":917,"gamma":779,"theta":918,"vega":919,"rho":920,"in_the_money":44},"LLY   261009C00960000",193.25,205.85,0.999971,-0.001074,0.000129,0.08081,{"contract_symbol":922,"symbol":922,"bid":271,"ask":565,"last":312,"change":375,"changePercent":9,"volume":194,"openInterest":202,"open_interest":202,"iv":301,"implied_volatility":301,"delta":923,"gamma":791,"theta":924,"vega":925,"rho":773,"in_the_money":14},"LLY   261009P00960000",-0.000062,-0.002357,0.00027,{"strike":927,"call":928,"put":936,"callItm":44,"putItm":14,"isAtm":14},965,{"contract_symbol":929,"symbol":929,"bid":930,"ask":931,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":932,"gamma":908,"theta":933,"vega":934,"rho":935,"in_the_money":44},"LLY   261009C00965000",188.25,200.85,0.999955,-0.001666,0.0002,0.08123,{"contract_symbol":937,"symbol":937,"bid":271,"ask":333,"last":627,"change":938,"changePercent":9,"volume":387,"openInterest":194,"open_interest":194,"iv":279,"implied_volatility":279,"delta":939,"gamma":805,"theta":940,"vega":941,"rho":942,"in_the_money":14},"LLY   261009P00965000",-0.14,-0.000095,-0.003517,0.000402,-0.000009,{"strike":944,"call":945,"put":954,"callItm":44,"putItm":14,"isAtm":14},970,{"contract_symbol":946,"symbol":946,"bid":947,"ask":948,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":308,"implied_volatility":308,"delta":949,"gamma":950,"theta":951,"vega":952,"rho":953,"in_the_money":44},"LLY   261009C00970000",183.25,195.9,0.999929,0.000005,-0.002541,0.000305,0.081637,{"contract_symbol":955,"symbol":955,"bid":271,"ask":333,"last":499,"change":333,"changePercent":9,"volume":387,"openInterest":956,"open_interest":956,"iv":279,"implied_volatility":279,"delta":957,"gamma":958,"theta":959,"vega":960,"rho":961,"in_the_money":14},"LLY   261009P00970000",56,-0.000144,0.00001,-0.005171,0.000591,-0.000014,{"strike":963,"call":964,"put":973,"callItm":44,"putItm":14,"isAtm":14},975,{"contract_symbol":965,"symbol":965,"bid":966,"ask":967,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":968,"gamma":969,"theta":970,"vega":971,"rho":972,"in_the_money":44},"LLY   261009C00975000",178.25,190.85,0.99989,0.000008,-0.003838,0.000461,0.082065,{"contract_symbol":974,"symbol":974,"bid":271,"ask":333,"last":499,"change":457,"changePercent":9,"volume":387,"openInterest":535,"open_interest":535,"iv":279,"implied_volatility":279,"delta":975,"gamma":976,"theta":977,"vega":978,"rho":979,"in_the_money":14},"LLY   261009P00975000",-0.000214,0.000014,-0.007505,0.000858,-0.000021,{"strike":981,"call":982,"put":991,"callItm":44,"putItm":14,"isAtm":14},980,{"contract_symbol":983,"symbol":983,"bid":984,"ask":985,"last":986,"change":271,"changePercent":9,"volume":271,"openInterest":273,"open_interest":273,"iv":272,"implied_volatility":272,"delta":987,"gamma":841,"theta":988,"vega":989,"rho":990,"in_the_money":44},"LLY   261009C00980000",173.25,185.85,187.45,0.999832,-0.005705,0.000685,0.08248,{"contract_symbol":992,"symbol":992,"bid":271,"ask":333,"last":993,"change":271,"changePercent":9,"volume":271,"openInterest":994,"open_interest":994,"iv":279,"implied_volatility":279,"delta":995,"gamma":996,"theta":997,"vega":998,"rho":999,"in_the_money":14},"LLY   261009P00980000",1.48,12,-0.000315,0.00002,-0.010756,0.00123,-0.000031,{"strike":1001,"call":1002,"put":1011,"callItm":44,"putItm":14,"isAtm":14},985,{"contract_symbol":1003,"symbol":1003,"bid":1004,"ask":1005,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":1006,"gamma":1007,"theta":1008,"vega":1009,"rho":1010,"in_the_money":44},"LLY   261009C00985000",168.25,181.25,0.999747,0.000017,-0.008362,0.001004,0.082893,{"contract_symbol":1012,"symbol":1012,"bid":271,"ask":333,"last":627,"change":1013,"changePercent":9,"volume":387,"openInterest":601,"open_interest":601,"iv":279,"implied_volatility":279,"delta":1014,"gamma":1015,"theta":1016,"vega":1017,"rho":1018,"in_the_money":14},"LLY   261009P00985000",-1.46,-0.000458,0.000029,-0.015223,0.001741,-0.000045,{"strike":1020,"call":1021,"put":1030,"callItm":44,"putItm":14,"isAtm":14},990,{"contract_symbol":1022,"symbol":1022,"bid":1023,"ask":1024,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":1025,"gamma":1026,"theta":1027,"vega":1028,"rho":1029,"in_the_money":44},"LLY   261009C00990000",163.3,175.85,0.999624,0.000025,-0.012092,0.001452,0.083302,{"contract_symbol":1031,"symbol":1031,"bid":271,"ask":333,"last":333,"change":1032,"changePercent":9,"volume":601,"openInterest":387,"open_interest":387,"iv":279,"implied_volatility":279,"delta":1033,"gamma":1034,"theta":1035,"vega":1036,"rho":1037,"in_the_money":14},"LLY   261009P00990000",-1.69,-0.000658,0.00004,-0.021282,0.002434,-0.000065,{"strike":1039,"call":1040,"put":1050,"callItm":44,"putItm":14,"isAtm":14},995,{"contract_symbol":1041,"symbol":1041,"bid":1042,"ask":1043,"last":1044,"change":271,"changePercent":9,"volume":271,"openInterest":273,"open_interest":273,"iv":272,"implied_volatility":272,"delta":1045,"gamma":1046,"theta":1047,"vega":1048,"rho":1049,"in_the_money":44},"LLY   261009C00995000",158.3,170.9,183.35,0.999448,0.000036,-0.017254,0.002071,0.083705,{"contract_symbol":1051,"symbol":1051,"bid":271,"ask":333,"last":627,"change":1052,"changePercent":9,"volume":387,"openInterest":1053,"open_interest":1053,"iv":301,"implied_volatility":301,"delta":1054,"gamma":1055,"theta":1056,"vega":1057,"rho":1058,"in_the_money":14},"LLY   261009P00995000",-0.31,22,-0.000936,0.000056,-0.029416,0.003368,-0.000093,{"strike":1060,"call":1061,"put":1072,"callItm":44,"putItm":14,"isAtm":14},1000,{"contract_symbol":1062,"symbol":1062,"bid":1063,"ask":1064,"last":1065,"change":271,"changePercent":9,"volume":271,"openInterest":182,"open_interest":182,"iv":1066,"implied_volatility":1066,"delta":1067,"gamma":1068,"theta":1069,"vega":1070,"rho":1071,"in_the_money":44},"LLY   261009C01000000",153.3,165.9,144.67,0.4978,0.999414,0.000039,-0.01771,0.002188,0.084123,{"contract_symbol":1073,"symbol":1073,"bid":271,"ask":333,"last":333,"change":277,"changePercent":9,"volume":182,"openInterest":495,"open_interest":495,"iv":1074,"implied_volatility":1074,"delta":1075,"gamma":1076,"theta":1077,"vega":1078,"rho":817,"in_the_money":14},"LLY   261009P01000000",0.5234,-0.001003,0.000061,-0.030537,0.003588,{"strike":1080,"call":1081,"put":1091,"callItm":44,"putItm":14,"isAtm":14},1005,{"contract_symbol":1082,"symbol":1082,"bid":1083,"ask":1084,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1085,"implied_volatility":1085,"delta":1086,"gamma":1087,"theta":1088,"vega":1089,"rho":1090,"in_the_money":44},"LLY   261009C01005000",148.2,160.9,0.4828,0.999377,0.000042,-0.018164,0.002313,0.084529,{"contract_symbol":1092,"symbol":1092,"bid":277,"ask":375,"last":26,"change":443,"changePercent":9,"volume":1093,"openInterest":1094,"open_interest":1094,"iv":1095,"implied_volatility":1095,"delta":1096,"gamma":1097,"theta":1098,"vega":1099,"rho":1100,"in_the_money":14},"LLY   261009P01005000",27,90,0.5121,-0.001144,0.00007,-0.033733,0.00405,-0.000113,{"strike":1102,"call":1103,"put":1114,"callItm":44,"putItm":14,"isAtm":14},1010,{"contract_symbol":1104,"symbol":1104,"bid":1105,"ask":1106,"last":1107,"change":271,"changePercent":9,"volume":271,"openInterest":273,"open_interest":273,"iv":1108,"implied_volatility":1108,"delta":1109,"gamma":1110,"theta":1111,"vega":1112,"rho":1113,"in_the_money":44},"LLY   261009C01010000",143.3,155.9,128.49,0.4689,0.99934,0.000046,-0.018621,0.002442,0.084957,{"contract_symbol":1115,"symbol":1115,"bid":271,"ask":25,"last":136,"change":1116,"changePercent":9,"volume":387,"openInterest":1117,"open_interest":1117,"iv":1118,"implied_volatility":1118,"delta":1119,"gamma":1120,"theta":1121,"vega":1122,"rho":1123,"in_the_money":14},"LLY   261009P01010000",-0.11,44,0.5003,-0.001313,0.000081,-0.037366,0.004592,-0.00013,{"strike":1125,"call":1126,"put":1137,"callItm":44,"putItm":14,"isAtm":14},1015,{"contract_symbol":1127,"symbol":1127,"bid":1128,"ask":1129,"last":1130,"change":271,"changePercent":9,"volume":271,"openInterest":182,"open_interest":182,"iv":1131,"implied_volatility":1131,"delta":1132,"gamma":1133,"theta":1134,"vega":1135,"rho":1136,"in_the_money":44},"LLY   261009C01015000",138.3,150.7,164.45,0.4544,0.999299,0.00005,-0.019077,0.002581,0.085374,{"contract_symbol":1138,"symbol":1138,"bid":271,"ask":1139,"last":1140,"change":271,"changePercent":9,"volume":271,"openInterest":535,"open_interest":535,"iv":1141,"implied_volatility":1141,"delta":1142,"gamma":1143,"theta":1144,"vega":1145,"rho":1146,"in_the_money":14},"LLY   261009P01015000",3.1,0.22,0.489,-0.001484,0.000093,-0.040844,0.005136,-0.000147,{"strike":1148,"call":1149,"put":1160,"callItm":44,"putItm":14,"isAtm":14},1020,{"contract_symbol":1150,"symbol":1150,"bid":1151,"ask":1152,"last":1153,"change":271,"changePercent":9,"volume":271,"openInterest":601,"open_interest":601,"iv":1154,"implied_volatility":1154,"delta":1155,"gamma":1156,"theta":1157,"vega":1158,"rho":1159,"in_the_money":44},"LLY   261009C01020000",133.3,145.9,159.6,0.4693,0.998559,0.000094,-0.038151,0.004999,0.085722,{"contract_symbol":1161,"symbol":1161,"bid":271,"ask":1162,"last":126,"change":271,"changePercent":9,"volume":271,"openInterest":1163,"open_interest":1163,"iv":1164,"implied_volatility":1164,"delta":1165,"gamma":1166,"theta":1167,"vega":1168,"rho":1169,"in_the_money":14},"LLY   261009P01020000",0.93,376,0.4762,-0.001676,0.000107,-0.044439,0.005738,-0.000166,{"strike":1171,"call":1172,"put":1183,"callItm":44,"putItm":14,"isAtm":14},1025,{"contract_symbol":1173,"symbol":1173,"bid":1174,"ask":1175,"last":1176,"change":271,"changePercent":9,"volume":271,"openInterest":387,"open_interest":387,"iv":1177,"implied_volatility":1177,"delta":1178,"gamma":1179,"theta":1180,"vega":1181,"rho":1182,"in_the_money":44},"LLY   261009C01025000",128.3,140.9,154.55,0.5147,0.995576,0.000237,-0.115333,0.01378,0.085847,{"contract_symbol":1184,"symbol":1184,"bid":271,"ask":1185,"last":333,"change":271,"changePercent":9,"volume":273,"openInterest":1186,"open_interest":1186,"iv":1187,"implied_volatility":1187,"delta":1188,"gamma":1189,"theta":1190,"vega":1191,"rho":1192,"in_the_money":14},"LLY   261009P01025000",0.23,41,0.4636,-0.001859,0.00012,-0.047555,0.006307,-0.000184,{"strike":1194,"call":1195,"put":1206,"callItm":44,"putItm":14,"isAtm":14},1030,{"contract_symbol":1196,"symbol":1196,"bid":1197,"ask":1198,"last":1199,"change":271,"changePercent":9,"volume":271,"openInterest":182,"open_interest":182,"iv":1200,"implied_volatility":1200,"delta":1201,"gamma":1202,"theta":1203,"vega":1204,"rho":1205,"in_the_money":44},"LLY   261009C01030000",123.3,135.9,140.65,0.5583,0.989786,0.000458,-0.261963,0.028851,0.085681,{"contract_symbol":1207,"symbol":1207,"bid":271,"ask":25,"last":333,"change":1208,"changePercent":9,"volume":994,"openInterest":1209,"open_interest":1209,"iv":1210,"implied_volatility":1210,"delta":1211,"gamma":1212,"theta":1213,"vega":1214,"rho":1215,"in_the_money":14},"LLY   261009P01030000",-0.05,407,0.4502,-0.002064,0.000136,-0.050769,0.006934,-0.000204,{"strike":1217,"call":1218,"put":1228,"callItm":44,"putItm":14,"isAtm":14},1035,{"contract_symbol":1219,"symbol":1219,"bid":1220,"ask":1221,"last":226,"change":271,"changePercent":9,"volume":271,"openInterest":536,"open_interest":536,"iv":1222,"implied_volatility":1222,"delta":1223,"gamma":1224,"theta":1225,"vega":1226,"rho":1227,"in_the_money":44},"LLY   261009C01035000",118.35,130.95,0.5395,0.989379,0.00049,-0.261947,0.02986,0.086073,{"contract_symbol":1229,"symbol":1229,"bid":271,"ask":1230,"last":1140,"change":271,"changePercent":9,"volume":271,"openInterest":994,"open_interest":994,"iv":1231,"implied_volatility":1231,"delta":1232,"gamma":1233,"theta":1234,"vega":1235,"rho":1236,"in_the_money":14},"LLY   261009P01035000",1.57,0.441,-0.002495,0.000165,-0.059051,0.008234,-0.000246,{"strike":1238,"call":1239,"put":1251,"callItm":44,"putItm":14,"isAtm":14},1040,{"contract_symbol":1240,"symbol":1240,"bid":1241,"ask":1242,"last":1243,"change":271,"changePercent":9,"volume":271,"openInterest":1244,"open_interest":1244,"iv":1245,"implied_volatility":1245,"delta":1246,"gamma":1247,"theta":1248,"vega":1249,"rho":1250,"in_the_money":44},"LLY   261009C01040000",113.35,126.3,130.8,14,0.539,0.986376,0.000608,-0.324816,0.037055,0.086196,{"contract_symbol":1252,"symbol":1252,"bid":277,"ask":499,"last":499,"change":1208,"changePercent":9,"volume":198,"openInterest":1253,"open_interest":1253,"iv":1254,"implied_volatility":1254,"delta":1255,"gamma":1256,"theta":1257,"vega":1258,"rho":1259,"in_the_money":14},"LLY   261009P01040000",48,0.4438,-0.00377,0.000238,-0.086198,0.011943,-0.000372,{"strike":1261,"call":1262,"put":1273,"callItm":44,"putItm":14,"isAtm":14},1045,{"contract_symbol":1263,"symbol":1263,"bid":1264,"ask":1265,"last":1266,"change":271,"changePercent":9,"volume":271,"openInterest":194,"open_interest":194,"iv":1267,"implied_volatility":1267,"delta":1268,"gamma":1269,"theta":1270,"vega":1271,"rho":1272,"in_the_money":44},"LLY   261009C01045000",108.35,121.15,126,0.5345,0.983344,0.000729,-0.382821,0.044039,0.086315,{"contract_symbol":1274,"symbol":1274,"bid":271,"ask":1275,"last":1276,"change":271,"changePercent":9,"volume":271,"openInterest":486,"open_interest":486,"iv":1277,"implied_volatility":1277,"delta":1278,"gamma":1279,"theta":1280,"vega":1281,"rho":1282,"in_the_money":14},"LLY   261009P01045000",1.54,0.13,0.4429,-0.005242,0.00032,-0.115464,0.016031,-0.000518,{"strike":1284,"call":1285,"put":1298,"callItm":44,"putItm":14,"isAtm":14},1050,{"contract_symbol":1286,"symbol":1286,"bid":1287,"ask":1288,"last":1289,"change":1290,"changePercent":9,"volume":210,"openInterest":1291,"open_interest":1291,"iv":1292,"implied_volatility":1292,"delta":1293,"gamma":1294,"theta":1295,"vega":1296,"rho":1297,"in_the_money":44},"LLY   261009C01050000",104.55,114.85,111.47,6.62,49,0.5271,0.980243,0.000855,-0.436663,0.050938,0.086428,{"contract_symbol":1299,"symbol":1299,"bid":271,"ask":1300,"last":312,"change":938,"changePercent":9,"volume":891,"openInterest":1301,"open_interest":1301,"iv":1302,"implied_volatility":1302,"delta":1303,"gamma":1304,"theta":1305,"vega":1306,"rho":1307,"in_the_money":14},"LLY   261009P01050000",0.15,161,0.4376,-0.006736,0.000405,-0.142496,0.020024,-0.000666,{"strike":1309,"call":1310,"put":1321,"callItm":44,"putItm":14,"isAtm":14},1055,{"contract_symbol":1311,"symbol":1311,"bid":1312,"ask":1313,"last":1314,"change":271,"changePercent":9,"volume":271,"openInterest":364,"open_interest":364,"iv":1315,"implied_volatility":1315,"delta":1316,"gamma":1317,"theta":1318,"vega":1319,"rho":1320,"in_the_money":44},"LLY   261009C01055000",98.4,111.2,134.75,0.5175,0.97704,0.000989,-0.486774,0.057839,0.086531,{"contract_symbol":1322,"symbol":1322,"bid":271,"ask":1323,"last":1324,"change":136,"changePercent":9,"volume":182,"openInterest":1325,"open_interest":1325,"iv":1326,"implied_volatility":1326,"delta":1327,"gamma":1328,"theta":1329,"vega":1330,"rho":1331,"in_the_money":14},"LLY   261009P01055000",0.52,0.24,50,0.4289,-0.008313,0.000497,-0.168049,0.024093,-0.000821,{"strike":1333,"call":1334,"put":1346,"callItm":44,"putItm":14,"isAtm":14},1060,{"contract_symbol":1335,"symbol":1335,"bid":1336,"ask":1337,"last":1338,"change":1339,"changePercent":9,"volume":387,"openInterest":182,"open_interest":182,"iv":1340,"implied_volatility":1340,"delta":1341,"gamma":1342,"theta":1343,"vega":1344,"rho":1345,"in_the_money":44},"LLY   261009C01060000",93.45,106.4,97.9,-14.5,0.5061,0.973704,0.001133,-0.533434,0.064812,0.086621,{"contract_symbol":1347,"symbol":1347,"bid":565,"ask":1185,"last":1348,"change":845,"changePercent":9,"volume":222,"openInterest":716,"open_interest":716,"iv":1349,"implied_volatility":1349,"delta":1350,"gamma":1351,"theta":1352,"vega":1353,"rho":1354,"in_the_money":14},"LLY   261009P01060000",0.14,0.4193,-0.009887,0.000592,-0.191285,0.028051,-0.000977,{"strike":1356,"call":1357,"put":1368,"callItm":44,"putItm":14,"isAtm":14},1065,{"contract_symbol":1358,"symbol":1358,"bid":1359,"ask":1360,"last":1361,"change":271,"changePercent":9,"volume":271,"openInterest":601,"open_interest":601,"iv":1362,"implied_volatility":1362,"delta":1363,"gamma":1364,"theta":1365,"vega":1366,"rho":1367,"in_the_money":44},"LLY   261009C01065000",88.5,101.2,121.7,0.5006,0.968016,0.001349,-0.620752,0.076245,0.086465,{"contract_symbol":1369,"symbol":1369,"bid":499,"ask":1324,"last":1370,"change":1371,"changePercent":9,"volume":495,"openInterest":1372,"open_interest":1372,"iv":1373,"implied_volatility":1373,"delta":1374,"gamma":1375,"theta":1376,"vega":1377,"rho":1378,"in_the_money":14},"LLY   261009P01065000",0.16,-0.25,157,0.4111,-0.012177,0.000724,-0.224817,0.033625,-0.001203,{"strike":1380,"call":1381,"put":1393,"callItm":44,"putItm":14,"isAtm":14},1070,{"contract_symbol":1382,"symbol":1382,"bid":1383,"ask":1384,"last":1385,"change":1386,"changePercent":9,"volume":273,"openInterest":364,"open_interest":364,"iv":1387,"implied_volatility":1387,"delta":1388,"gamma":1389,"theta":1390,"vega":1391,"rho":1392,"in_the_money":44},"LLY   261009C01070000",83.55,96.35,94.4,15.43,0.479,0.96651,0.001464,-0.617023,0.079214,0.086749,{"contract_symbol":1394,"symbol":1394,"bid":830,"ask":1395,"last":1396,"change":1397,"changePercent":9,"volume":1398,"openInterest":1399,"open_interest":1399,"iv":1400,"implied_volatility":1400,"delta":1401,"gamma":1402,"theta":1403,"vega":1404,"rho":933,"in_the_money":14},"LLY   261009P01070000",0.48,0.28,-0.22,65,197,0.4119,-0.016852,0.000956,-0.297937,0.044481,{"strike":1406,"call":1407,"put":1418,"callItm":44,"putItm":14,"isAtm":14},1075,{"contract_symbol":1408,"symbol":1408,"bid":1409,"ask":1410,"last":1411,"change":271,"changePercent":9,"volume":271,"openInterest":182,"open_interest":182,"iv":1412,"implied_volatility":1412,"delta":1413,"gamma":1414,"theta":1415,"vega":1416,"rho":1417,"in_the_money":44},"LLY   261009C01075000",78.8,91.55,75.05,0.4695,0.960389,0.001714,-0.693714,0.090853,0.086552,{"contract_symbol":1419,"symbol":1419,"bid":499,"ask":162,"last":1420,"change":1421,"changePercent":9,"volume":1422,"openInterest":1423,"open_interest":1423,"iv":1424,"implied_volatility":1424,"delta":1425,"gamma":1426,"theta":1427,"vega":1428,"rho":1429,"in_the_money":14},"LLY   261009P01075000",0.38,-0.36,46,201,0.4094,-0.022107,0.001211,-0.372977,0.05602,-0.002187,{"strike":1431,"call":1432,"put":1443,"callItm":44,"putItm":14,"isAtm":14},1080,{"contract_symbol":1433,"symbol":1433,"bid":1434,"ask":1435,"last":1436,"change":271,"changePercent":9,"volume":271,"openInterest":846,"open_interest":846,"iv":1437,"implied_volatility":1437,"delta":1438,"gamma":1439,"theta":1440,"vega":1441,"rho":1442,"in_the_money":44},"LLY   261009C01080000",73.8,87.25,73.85,0.4472,0.958379,0.001872,-0.688028,0.094603,0.086787,{"contract_symbol":1444,"symbol":1444,"bid":1445,"ask":111,"last":1445,"change":1446,"changePercent":9,"volume":1447,"openInterest":1448,"open_interest":1448,"iv":1449,"implied_volatility":1449,"delta":1450,"gamma":1451,"theta":1452,"vega":1453,"rho":1454,"in_the_money":14},"LLY   261009P01080000",0.31,-0.58,21,233,0.402,-0.027604,0.001486,-0.441166,0.067473,-0.00273,{"strike":1456,"call":1457,"put":1468,"callItm":44,"putItm":14,"isAtm":14},1085,{"contract_symbol":1458,"symbol":1458,"bid":1459,"ask":1460,"last":1461,"change":271,"changePercent":9,"volume":271,"openInterest":1447,"open_interest":1447,"iv":1462,"implied_volatility":1462,"delta":1463,"gamma":1464,"theta":1465,"vega":1466,"rho":1467,"in_the_money":44},"LLY   261009C01085000",69,81.5,64.03,0.4299,0.953851,0.002117,-0.718765,0.102821,0.086761,{"contract_symbol":1469,"symbol":1469,"bid":1140,"ask":1470,"last":1471,"change":1446,"changePercent":9,"volume":1472,"openInterest":1473,"open_interest":1473,"iv":1474,"implied_volatility":1474,"delta":1475,"gamma":1476,"theta":1477,"vega":1478,"rho":1479,"in_the_money":14},"LLY   261009P01085000",0.74,0.77,25,228,0.3931,-0.033086,0.001766,-0.501351,0.078425,-0.003273,{"strike":1481,"call":1482,"put":1493,"callItm":44,"putItm":14,"isAtm":14},1090,{"contract_symbol":1483,"symbol":1483,"bid":1484,"ask":1485,"last":1486,"change":271,"changePercent":9,"volume":271,"openInterest":1244,"open_interest":1244,"iv":1487,"implied_volatility":1487,"delta":1488,"gamma":1489,"theta":1490,"vega":1491,"rho":1492,"in_the_money":44},"LLY   261009C01090000",64.15,76.65,58.03,0.4158,0.946677,0.002457,-0.780041,0.115357,0.086461,{"contract_symbol":1494,"symbol":1494,"bid":1420,"ask":1495,"last":1496,"change":1497,"changePercent":9,"volume":1498,"openInterest":1499,"open_interest":1499,"iv":1500,"implied_volatility":1500,"delta":1501,"gamma":1502,"theta":1503,"vega":1504,"rho":1505,"in_the_money":14},"LLY   261009P01090000",0.92,0.98,-0.59,36,214,0.3818,-0.03924,0.002091,-0.559883,0.090185,-0.003882,{"strike":1507,"call":1508,"put":1519,"callItm":44,"putItm":14,"isAtm":14},1095,{"contract_symbol":1509,"symbol":1509,"bid":1510,"ask":1511,"last":1512,"change":1445,"changePercent":9,"volume":273,"openInterest":601,"open_interest":601,"iv":1513,"implied_volatility":1513,"delta":1514,"gamma":1515,"theta":1516,"vega":1517,"rho":1518,"in_the_money":44},"LLY   261009C01095000",59.35,72.2,54.69,0.3979,0.941107,0.002775,-0.807569,0.124793,0.086342,{"contract_symbol":1520,"symbol":1520,"bid":1521,"ask":131,"last":1522,"change":1523,"changePercent":9,"volume":1524,"openInterest":1525,"open_interest":1525,"iv":1526,"implied_volatility":1526,"delta":1527,"gamma":1528,"theta":1529,"vega":1530,"rho":1531,"in_the_money":14},"LLY   261009P01095000",0.71,0.62,-1.38,84,496,0.3741,-0.048312,0.002523,-0.648961,0.106667,-0.00478,{"strike":1533,"call":1534,"put":1546,"callItm":44,"putItm":14,"isAtm":14},1100,{"contract_symbol":1535,"symbol":1535,"bid":1536,"ask":1537,"last":1538,"change":1539,"changePercent":9,"volume":891,"openInterest":198,"open_interest":198,"iv":1540,"implied_volatility":1540,"delta":1541,"gamma":1542,"theta":1543,"vega":1544,"rho":1545,"in_the_money":44},"LLY   261009C01100000",54.6,67.15,61,13.75,0.4009,0.92349,0.003372,-0.996041,0.152775,0.085011,{"contract_symbol":1547,"symbol":1547,"bid":273,"ask":1548,"last":1549,"change":1013,"changePercent":9,"volume":1550,"openInterest":1551,"open_interest":1551,"iv":1552,"implied_volatility":1552,"delta":1553,"gamma":1554,"theta":1555,"vega":1556,"rho":1557,"in_the_money":14},"LLY   261009P01100000",1.43,1.18,78,400,0.3757,-0.063928,0.003134,-0.812807,0.133052,-0.00633,{"strike":1559,"call":1560,"put":1571,"callItm":44,"putItm":14,"isAtm":14},1105,{"contract_symbol":1561,"symbol":1561,"bid":1562,"ask":1563,"last":591,"change":1564,"changePercent":9,"volume":364,"openInterest":458,"open_interest":458,"iv":1565,"implied_volatility":1565,"delta":1566,"gamma":1567,"theta":1568,"vega":1569,"rho":1570,"in_the_money":44},"LLY   261009C01105000",49.9,62.85,13.32,0.4015,0.903838,0.003996,-1.183672,0.181281,0.083476,{"contract_symbol":1572,"symbol":1572,"bid":1573,"ask":1574,"last":1575,"change":1576,"changePercent":9,"volume":1291,"openInterest":1577,"open_interest":1577,"iv":1578,"implied_volatility":1578,"delta":1579,"gamma":1580,"theta":1581,"vega":1582,"rho":1583,"in_the_money":14},"LLY   261009P01105000",1.09,1.79,1.44,-1.96,166,0.3744,-0.082282,0.003817,-0.982595,0.161378,-0.00815,{"strike":1585,"call":1586,"put":1596,"callItm":44,"putItm":14,"isAtm":14},1110,{"contract_symbol":1587,"symbol":1587,"bid":1588,"ask":1589,"last":1590,"change":271,"changePercent":9,"volume":271,"openInterest":210,"open_interest":210,"iv":184,"implied_volatility":184,"delta":1591,"gamma":1592,"theta":1593,"vega":1594,"rho":1595,"in_the_money":44},"LLY   261009C01110000",45.8,59.15,46.4,0.8821,0.004646,-1.366039,0.210008,0.081731,{"contract_symbol":1597,"symbol":1597,"bid":1548,"ask":1598,"last":1599,"change":1600,"changePercent":9,"volume":376,"openInterest":1601,"open_interest":1601,"iv":1602,"implied_volatility":1602,"delta":1603,"gamma":1604,"theta":1605,"vega":1606,"rho":1607,"in_the_money":14},"LLY   261009P01110000",2.3,1.78,-2.29,278,0.3671,-0.098789,0.004457,-1.103941,0.1849,-0.00979,{"strike":1609,"call":1610,"put":1622,"callItm":44,"putItm":14,"isAtm":14},1115,{"contract_symbol":1611,"symbol":1611,"bid":1612,"ask":1613,"last":1614,"change":1615,"changePercent":9,"volume":601,"openInterest":535,"open_interest":535,"iv":1616,"implied_volatility":1616,"delta":1617,"gamma":1618,"theta":1619,"vega":1620,"rho":1621,"in_the_money":44},"LLY   261009C01115000",40.75,54.25,34.8,-12.8,0.4144,0.846648,0.005373,-1.694703,0.251447,0.078596,{"contract_symbol":1623,"symbol":1623,"bid":1624,"ask":182,"last":1625,"change":1626,"changePercent":9,"volume":1627,"openInterest":1628,"open_interest":1628,"iv":1629,"implied_volatility":1629,"delta":1630,"gamma":1631,"theta":1632,"vega":1633,"rho":1634,"in_the_money":14},"LLY   261009P01115000",1.73,2.23,-2,182,383,0.3617,-0.12059,0.005221,-1.254956,0.213378,-0.011956,{"strike":1636,"call":1637,"put":1648,"callItm":44,"putItm":14,"isAtm":14},1120,{"contract_symbol":1638,"symbol":1638,"bid":1639,"ask":1640,"last":1117,"change":1641,"changePercent":9,"volume":387,"openInterest":206,"open_interest":206,"iv":1642,"implied_volatility":1642,"delta":1643,"gamma":1644,"theta":1645,"vega":1646,"rho":1647,"in_the_money":44},"LLY   261009C01120000",36.45,50.05,1.15,0.406,0.823251,0.006011,-1.820494,0.275745,0.076691,{"contract_symbol":1649,"symbol":1649,"bid":1650,"ask":1651,"last":182,"change":1652,"changePercent":9,"volume":1653,"openInterest":1654,"open_interest":1654,"iv":1655,"implied_volatility":1655,"delta":1656,"gamma":1657,"theta":1658,"vega":1659,"rho":1660,"in_the_money":14},"LLY   261009P01120000",2.54,3.6,-3.15,269,211,0.3621,-0.151534,0.0061,-1.469272,0.249464,-0.015033,{"strike":1662,"call":1663,"put":1673,"callItm":44,"putItm":14,"isAtm":14},1125,{"contract_symbol":1664,"symbol":1664,"bid":1665,"ask":1666,"last":486,"change":1667,"changePercent":9,"volume":458,"openInterest":628,"open_interest":628,"iv":1565,"implied_volatility":1565,"delta":1668,"gamma":1669,"theta":1670,"vega":1671,"rho":1672,"in_the_money":44},"LLY   261009C01125000",33.9,45.7,9,0.792964,0.006696,-1.983834,0.3038,0.074084,{"contract_symbol":1674,"symbol":1674,"bid":1675,"ask":1676,"last":1677,"change":1678,"changePercent":9,"volume":1186,"openInterest":1679,"open_interest":1679,"iv":1680,"implied_volatility":1680,"delta":1681,"gamma":1682,"theta":1683,"vega":1684,"rho":1685,"in_the_money":14},"LLY   261009P01125000",3.3,4.6,3.65,-4.2,279,0.3633,-0.184329,0.006896,-1.672696,0.283105,-0.01831,{"strike":1687,"call":1688,"put":1700,"callItm":44,"putItm":14,"isAtm":14},1130,{"contract_symbol":1689,"symbol":1689,"bid":1690,"ask":1691,"last":1692,"change":1693,"changePercent":9,"volume":535,"openInterest":994,"open_interest":994,"iv":1694,"implied_volatility":1694,"delta":1695,"gamma":1696,"theta":1697,"vega":1698,"rho":1699,"in_the_money":44},"LLY   261009C01130000",27.8,39.05,38.3,6.3,0.3949,0.760362,0.007399,-2.120503,0.330185,0.071244,{"contract_symbol":1701,"symbol":1701,"bid":1702,"ask":1703,"last":364,"change":1704,"changePercent":9,"volume":234,"openInterest":1705,"open_interest":1705,"iv":1706,"implied_volatility":1706,"delta":1707,"gamma":1708,"theta":1709,"vega":1710,"rho":1711,"in_the_money":14},"LLY   261009P01130000",4.1,5.7,-4.07,225,0.3582,-0.220541,0.00779,-1.83563,0.315105,-0.021914,{"strike":1713,"call":1714,"put":1724,"callItm":44,"putItm":14,"isAtm":14},1135,{"contract_symbol":1715,"symbol":1715,"bid":1716,"ask":1717,"last":831,"change":271,"changePercent":9,"volume":536,"openInterest":1325,"open_interest":1325,"iv":1718,"implied_volatility":1718,"delta":1719,"gamma":1720,"theta":1721,"vega":1722,"rho":1723,"in_the_money":44},"LLY   261009C01135000",23.9,35.1,0.3946,0.721093,0.00801,-2.291693,0.35715,0.067722,{"contract_symbol":1725,"symbol":1725,"bid":1726,"ask":1727,"last":1728,"change":1729,"changePercent":9,"volume":628,"openInterest":1730,"open_interest":1730,"iv":1731,"implied_volatility":1731,"delta":1732,"gamma":1733,"theta":1734,"vega":1735,"rho":1736,"in_the_money":14},"LLY   261009P01135000",4.8,7.2,4.97,-6.42,132,0.3583,-0.260446,0.008524,-2.010694,0.345104,-0.025915,{"strike":1738,"call":1739,"put":1751,"callItm":44,"putItm":14,"isAtm":14},1137.5,{"contract_symbol":1740,"symbol":1740,"bid":1741,"ask":1742,"last":1743,"change":1744,"changePercent":9,"volume":273,"openInterest":468,"open_interest":468,"iv":1745,"implied_volatility":1745,"delta":1746,"gamma":1747,"theta":1748,"vega":1749,"rho":1750,"in_the_money":44},"LLY   261009C01137500",24.65,35.6,23.72,-3.28,0.3961,0.699666,0.008262,-2.38188,0.369782,0.065775,{"contract_symbol":1752,"symbol":1752,"bid":1753,"ask":1754,"last":1755,"change":1756,"changePercent":9,"volume":182,"openInterest":831,"open_interest":831,"iv":1757,"implied_volatility":1757,"delta":1758,"gamma":1759,"theta":1760,"vega":1761,"rho":1762,"in_the_money":14},"LLY   261009P01137500",5.35,8.2,7.9,-3.45,0.3577,-0.28235,0.008888,-2.090042,0.359277,-0.028109,{"strike":1764,"call":1765,"put":1778,"callItm":44,"putItm":14,"isAtm":14},1140,{"contract_symbol":1766,"symbol":1766,"bid":1767,"ask":1768,"last":1769,"change":1770,"changePercent":9,"volume":1771,"openInterest":1771,"open_interest":1771,"iv":1772,"implied_volatility":1772,"delta":1773,"gamma":1774,"theta":1775,"vega":1776,"rho":1777,"in_the_money":44},"LLY   261009C01140000",22.85,31.3,28.83,7.3,35,0.4008,0.674575,0.008456,-2.494356,0.38269,0.063447,{"contract_symbol":1779,"symbol":1779,"bid":1780,"ask":1781,"last":1782,"change":1783,"changePercent":9,"volume":1784,"openInterest":1785,"open_interest":1785,"iv":1786,"implied_volatility":1786,"delta":1787,"gamma":1788,"theta":1789,"vega":1790,"rho":1791,"in_the_money":14},"LLY   261009P01140000",6.55,8.75,7.22,-6.13,109,229,0.3559,-0.304542,0.009252,-2.15378,0.372096,-0.030332,{"strike":1793,"call":1794,"put":1805,"callItm":44,"putItm":14,"isAtm":44},1142.5,{"contract_symbol":1795,"symbol":1795,"bid":1796,"ask":1797,"last":1472,"change":1798,"changePercent":9,"volume":202,"openInterest":1244,"open_interest":1244,"iv":1799,"implied_volatility":1799,"delta":1800,"gamma":1801,"theta":1802,"vega":1803,"rho":1804,"in_the_money":44},"LLY   261009C01142500",21.6,29.55,5.55,0.3995,0.653238,0.008694,-2.549194,0.392286,0.061507,{"contract_symbol":1806,"symbol":1806,"bid":1807,"ask":1808,"last":458,"change":1809,"changePercent":9,"volume":579,"openInterest":300,"open_interest":300,"iv":1810,"implied_volatility":1810,"delta":1811,"gamma":1812,"theta":1813,"vega":1814,"rho":1815,"in_the_money":14},"LLY   261009P01142500",6.35,9.7,-7,0.3506,-0.328437,0.0097,-2.190677,0.384125,-0.03271,{"strike":1817,"call":1818,"put":1829,"callItm":14,"putItm":44,"isAtm":44},1145,{"contract_symbol":1819,"symbol":1819,"bid":1447,"ask":1820,"last":1472,"change":1821,"changePercent":9,"volume":1291,"openInterest":1822,"open_interest":1822,"iv":1823,"implied_volatility":1823,"delta":1824,"gamma":1825,"theta":1826,"vega":1827,"rho":1828,"in_the_money":14},"LLY   261009C01145000",29.45,6.27,106,0.3932,0.634888,0.008993,-2.555396,0.399596,0.05988,{"contract_symbol":1830,"symbol":1830,"bid":1831,"ask":1832,"last":1833,"change":1834,"changePercent":9,"volume":1472,"openInterest":605,"open_interest":605,"iv":1835,"implied_volatility":1835,"delta":1836,"gamma":1837,"theta":1838,"vega":1839,"rho":1840,"in_the_money":44},"LLY   261009P01145000",7.05,10.75,10.46,-4.74,0.3481,-0.350064,0.010011,-2.228932,0.393759,-0.034889,{"strike":1842,"call":1843,"put":1853,"callItm":14,"putItm":44,"isAtm":14},1147.5,{"contract_symbol":1844,"symbol":1844,"bid":71,"ask":1845,"last":1846,"change":520,"changePercent":9,"volume":567,"openInterest":206,"open_interest":206,"iv":1847,"implied_volatility":1847,"delta":1848,"gamma":1849,"theta":1850,"vega":1851,"rho":1852,"in_the_money":14},"LLY   261009C01147500",26.2,24.1,0.3896,0.612832,0.009245,-2.578552,0.406998,0.057869,{"contract_symbol":1854,"symbol":1854,"bid":1855,"ask":1856,"last":1857,"change":1858,"changePercent":9,"volume":522,"openInterest":214,"open_interest":214,"iv":1859,"implied_volatility":1859,"delta":1860,"gamma":1861,"theta":1862,"vega":1863,"rho":1864,"in_the_money":44},"LLY   261009P01147500",7.45,11.8,13.64,-0.79,0.3435,-0.374243,0.010377,-2.250429,0.402826,-0.03731,{"strike":1866,"call":1867,"put":1881,"callItm":14,"putItm":44,"isAtm":14},1150,{"contract_symbol":1868,"symbol":1868,"bid":1869,"ask":1870,"last":1871,"change":1872,"changePercent":9,"volume":1873,"openInterest":1874,"open_interest":1874,"iv":1875,"implied_volatility":1875,"delta":1876,"gamma":1877,"theta":1878,"vega":1879,"rho":1880,"in_the_money":14},"LLY   261009C01150000",17.3,26.9,23.78,9.78,66,134,0.3846,0.590284,0.009506,-2.584353,0.413168,0.055811,{"contract_symbol":1882,"symbol":1882,"bid":1883,"ask":1884,"last":1885,"change":1886,"changePercent":9,"volume":748,"openInterest":1887,"open_interest":1887,"iv":1888,"implied_volatility":1888,"delta":1889,"gamma":1890,"theta":1891,"vega":1892,"rho":1893,"in_the_money":44},"LLY   261009P01150000",8.85,12.1,10.47,-6.53,112,0.3431,-0.400583,0.010596,-2.292579,0.410837,-0.039962,{"strike":1895,"call":1896,"put":1908,"callItm":14,"putItm":44,"isAtm":14},1152.5,{"contract_symbol":1897,"symbol":1897,"bid":1898,"ask":1899,"last":1900,"change":1901,"changePercent":9,"volume":521,"openInterest":202,"open_interest":202,"iv":1902,"implied_volatility":1902,"delta":1903,"gamma":1904,"theta":1905,"vega":1906,"rho":1907,"in_the_money":14},"LLY   261009C01152500",15.6,22.2,19.2,2.9,0.3816,0.56435,0.00971,-2.596843,0.418433,0.053404,{"contract_symbol":1909,"symbol":1909,"bid":1910,"ask":1911,"last":1912,"change":1913,"changePercent":9,"volume":433,"openInterest":433,"open_interest":433,"iv":1914,"implied_volatility":1914,"delta":1915,"gamma":1916,"theta":1917,"vega":1918,"rho":1919,"in_the_money":44},"LLY   261009P01152500",9.9,13.9,11.82,-3.37,0.3401,-0.429472,0.010864,-2.30855,0.417318,-0.042853,{"strike":1921,"call":1922,"put":1935,"callItm":14,"putItm":44,"isAtm":14},1155,{"contract_symbol":1923,"symbol":1923,"bid":1924,"ask":1925,"last":1926,"change":1927,"changePercent":9,"volume":752,"openInterest":1928,"open_interest":1928,"iv":1929,"implied_volatility":1929,"delta":1930,"gamma":1931,"theta":1932,"vega":1933,"rho":1934,"in_the_money":14},"LLY   261009C01155000",14.8,21.9,21.17,9.35,95,0.3708,0.542995,0.010063,-2.542128,0.421609,0.051481,{"contract_symbol":1936,"symbol":1936,"bid":1832,"ask":1937,"last":1938,"change":1939,"changePercent":9,"volume":831,"openInterest":354,"open_interest":354,"iv":1940,"implied_volatility":1940,"delta":1941,"gamma":1942,"theta":1943,"vega":1944,"rho":1945,"in_the_money":44},"LLY   261009P01155000",15.1,11.13,-5.87,0.3403,-0.454331,0.010956,-2.331562,0.421292,-0.045379,{"strike":1947,"call":1948,"put":1960,"callItm":14,"putItm":44,"isAtm":14},1157.5,{"contract_symbol":1949,"symbol":1949,"bid":1950,"ask":1951,"last":1952,"change":1953,"changePercent":9,"volume":1325,"openInterest":433,"open_interest":433,"iv":1954,"implied_volatility":1954,"delta":1955,"gamma":1956,"theta":1957,"vega":1958,"rho":1959,"in_the_money":14},"LLY   261009C01157500",13.45,18.1,16.45,4.05,0.3624,0.517817,0.010347,-2.496518,0.423651,0.049164,{"contract_symbol":1961,"symbol":1961,"bid":1962,"ask":1963,"last":1964,"change":1965,"changePercent":9,"volume":458,"openInterest":628,"open_interest":628,"iv":1966,"implied_volatility":1966,"delta":1967,"gamma":1968,"theta":1969,"vega":1970,"rho":1971,"in_the_money":44},"LLY   261009P01157500",11.65,16.35,13.23,-2.88,0.334,-0.48439,0.011232,-2.301052,0.423636,-0.048383,{"strike":1973,"call":1974,"put":1987,"callItm":14,"putItm":44,"isAtm":14},1160,{"contract_symbol":1975,"symbol":1975,"bid":1976,"ask":1977,"last":1898,"change":1978,"changePercent":9,"volume":1979,"openInterest":1980,"open_interest":1980,"iv":1981,"implied_volatility":1981,"delta":1982,"gamma":1983,"theta":1984,"vega":1985,"rho":1986,"in_the_money":14},"LLY   261009C01160000",12.05,17.8,5.85,53,105,0.3616,0.491887,0.010378,-2.492973,0.423986,0.046741,{"contract_symbol":1988,"symbol":1988,"bid":1989,"ask":1990,"last":1991,"change":1992,"changePercent":9,"volume":1498,"openInterest":218,"open_interest":218,"iv":1993,"implied_volatility":1993,"delta":1994,"gamma":1995,"theta":1996,"vega":1997,"rho":1998,"in_the_money":44},"LLY   261009P01160000",12.8,16.9,16.32,-4.78,0.3313,-0.510009,0.011323,-2.284307,0.423941,-0.050985,{"strike":2000,"call":2001,"put":2013,"callItm":14,"putItm":44,"isAtm":14},1162.5,{"contract_symbol":2002,"symbol":2002,"bid":2003,"ask":2004,"last":2005,"change":2006,"changePercent":9,"volume":846,"openInterest":2007,"open_interest":2007,"iv":1954,"implied_volatility":1954,"delta":2008,"gamma":2009,"theta":2010,"vega":2011,"rho":2012,"in_the_money":14},"LLY   261009C01162500",10.8,16.25,15.62,5.62,33,0.463722,0.010315,-2.488728,0.422206,0.044083,{"contract_symbol":2014,"symbol":2014,"bid":2015,"ask":2016,"last":468,"change":2017,"changePercent":9,"volume":600,"openInterest":600,"open_interest":600,"iv":2018,"implied_volatility":2018,"delta":2019,"gamma":2020,"theta":2021,"vega":2022,"rho":2023,"in_the_money":44},"LLY   261009P01162500",14.35,20.2,-9,0.331,-0.538256,0.011286,-2.272136,0.422123,-0.053852,{"strike":2025,"call":2026,"put":2039,"callItm":14,"putItm":44,"isAtm":14},1165,{"contract_symbol":2027,"symbol":2027,"bid":2028,"ask":2029,"last":2030,"change":2031,"changePercent":9,"volume":2032,"openInterest":716,"open_interest":716,"iv":2033,"implied_volatility":2033,"delta":2034,"gamma":2035,"theta":2036,"vega":2037,"rho":2038,"in_the_money":14},"LLY   261009C01165000",10.2,14.2,11.51,3.51,97,0.3565,0.439362,0.010405,-2.430144,0.419166,0.041827,{"contract_symbol":2040,"symbol":2040,"bid":300,"ask":2041,"last":2042,"change":2043,"changePercent":9,"volume":210,"openInterest":579,"open_interest":579,"iv":2044,"implied_volatility":2044,"delta":2045,"gamma":2046,"theta":2047,"vega":2048,"rho":2049,"in_the_money":44},"LLY   261009P01165000",20.85,17.5,-7.5,0.3281,-0.569569,0.011268,-2.227799,0.417498,-0.057007,{"strike":2051,"call":2052,"put":2064,"callItm":14,"putItm":44,"isAtm":14},1167.5,{"contract_symbol":2053,"symbol":2053,"bid":2054,"ask":2055,"last":2056,"change":2057,"changePercent":9,"volume":206,"openInterest":1472,"open_interest":1472,"iv":2058,"implied_volatility":2058,"delta":2059,"gamma":2060,"theta":2061,"vega":2062,"rho":2063,"in_the_money":14},"LLY   261009C01167500",9.3,13.35,11.76,2.78,0.3539,0.410521,0.010338,-2.378902,0.413251,0.039105,{"contract_symbol":2065,"symbol":2065,"bid":2066,"ask":2067,"last":2068,"change":2069,"changePercent":9,"volume":2070,"openInterest":535,"open_interest":535,"iv":2071,"implied_volatility":2071,"delta":2072,"gamma":2073,"theta":2074,"vega":2075,"rho":2076,"in_the_money":44},"LLY   261009P01167500",17.2,22.6,18.4,-13.3,20,0.3264,-0.597914,0.011154,-2.182307,0.411126,-0.05989,{"strike":2078,"call":2079,"put":2092,"callItm":14,"putItm":44,"isAtm":14},1170,{"contract_symbol":2080,"symbol":2080,"bid":2081,"ask":2082,"last":2028,"change":2083,"changePercent":9,"volume":2084,"openInterest":2085,"open_interest":2085,"iv":2086,"implied_volatility":2086,"delta":2087,"gamma":2088,"theta":2089,"vega":2090,"rho":2091,"in_the_money":14},"LLY   261009C01170000",8.8,11.15,3.2,144,120,0.3471,0.385101,0.010362,-2.293491,0.406362,0.036736,{"contract_symbol":2093,"symbol":2093,"bid":2094,"ask":202,"last":2095,"change":2096,"changePercent":9,"volume":2097,"openInterest":2098,"open_interest":2098,"iv":2099,"implied_volatility":2099,"delta":2100,"gamma":2101,"theta":2102,"vega":2103,"rho":2104,"in_the_money":44},"LLY   261009P01170000",16.75,20.55,-0.1,39,43,0.3267,-0.622572,0.010941,-2.14584,0.403897,-0.062434,{"strike":2106,"call":2107,"put":2119,"callItm":14,"putItm":44,"isAtm":14},1172.5,{"contract_symbol":2108,"symbol":2108,"bid":2109,"ask":2110,"last":2111,"change":2112,"changePercent":9,"volume":218,"openInterest":444,"open_interest":444,"iv":2113,"implied_volatility":2113,"delta":2114,"gamma":2115,"theta":2116,"vega":2117,"rho":2118,"in_the_money":14},"LLY   261009C01172500",7.5,11.7,11.04,2.99,0.3495,0.360776,0.010077,-2.262141,0.397981,0.034431,{"contract_symbol":2120,"symbol":2120,"bid":1869,"ask":2121,"last":2122,"change":2123,"changePercent":9,"volume":522,"openInterest":1398,"open_interest":1398,"iv":2124,"implied_volatility":2124,"delta":2125,"gamma":2126,"theta":2127,"vega":2128,"rho":2129,"in_the_money":44},"LLY   261009P01172500",26.05,22.55,-14.35,0.3217,-0.651682,0.010812,-2.05624,0.39304,-0.065393,{"strike":2131,"call":2132,"put":2143,"callItm":14,"putItm":44,"isAtm":14},1175,{"contract_symbol":2133,"symbol":2133,"bid":2134,"ask":2135,"last":194,"change":1676,"changePercent":9,"volume":238,"openInterest":2136,"open_interest":2136,"iv":2137,"implied_volatility":2137,"delta":2138,"gamma":2139,"theta":2140,"vega":2141,"rho":2142,"in_the_money":14},"LLY   261009C01175000",6.75,10.45,163,0.3548,0.336418,0.009677,-2.238021,0.3878,0.032105,{"contract_symbol":2144,"symbol":2144,"bid":2145,"ask":2146,"last":2067,"change":2147,"changePercent":9,"volume":1667,"openInterest":472,"open_interest":472,"iv":2148,"implied_volatility":2148,"delta":2149,"gamma":2150,"theta":2151,"vega":2152,"rho":2153,"in_the_money":44},"LLY   261009P01175000",18.15,27.45,-18.45,0.3152,-0.681576,0.01065,-1.944714,0.379352,-0.06843,{"strike":2155,"call":2156,"put":2167,"callItm":14,"putItm":44,"isAtm":14},1177.5,{"contract_symbol":2157,"symbol":2157,"bid":1703,"ask":2158,"last":2159,"change":2160,"changePercent":9,"volume":206,"openInterest":1667,"open_interest":1667,"iv":2161,"implied_volatility":2161,"delta":2162,"gamma":2163,"theta":2164,"vega":2165,"rho":2166,"in_the_money":14},"LLY   261009C01177500",9.25,8.35,2.4,0.3566,0.31385,0.009359,-2.186101,0.376924,0.029965,{"contract_symbol":2168,"symbol":2168,"bid":2169,"ask":2170,"last":2171,"change":565,"changePercent":9,"volume":891,"openInterest":2070,"open_interest":2070,"iv":2172,"implied_volatility":2172,"delta":2173,"gamma":2174,"theta":2175,"vega":2176,"rho":2177,"in_the_money":44},"LLY   261009P01177500",19.75,29.5,24.41,0.3033,-0.717533,0.010488,-1.772123,0.359252,-0.072039,{"strike":2179,"call":2180,"put":2193,"callItm":14,"putItm":44,"isAtm":14},1180,{"contract_symbol":2181,"symbol":2181,"bid":1703,"ask":2182,"last":2183,"change":2184,"changePercent":9,"volume":2185,"openInterest":2186,"open_interest":2186,"iv":2187,"implied_volatility":2187,"delta":2188,"gamma":2189,"theta":2190,"vega":2191,"rho":2192,"in_the_money":14},"LLY   261009C01180000",7.8,6.8,1.35,138,198,0.3555,0.292767,0.009098,-2.113006,0.365484,0.027977,{"contract_symbol":2194,"symbol":2194,"bid":2195,"ask":2196,"last":2197,"change":2198,"changePercent":9,"volume":468,"openInterest":1117,"open_interest":1117,"iv":2199,"implied_volatility":2199,"delta":2200,"gamma":2201,"theta":2202,"vega":2203,"rho":2204,"in_the_money":44},"LLY   261009P01180000",23.4,31.1,25.5,-14.1,0.3006,-0.74227,0.010104,-1.678067,0.343238,-0.074609,{"strike":2206,"call":2207,"put":2218,"callItm":14,"putItm":44,"isAtm":14},1182.5,{"contract_symbol":2208,"symbol":2208,"bid":466,"ask":535,"last":2209,"change":2210,"changePercent":9,"volume":444,"openInterest":2211,"open_interest":2211,"iv":2212,"implied_volatility":2212,"delta":2213,"gamma":2214,"theta":2215,"vega":2216,"rho":2217,"in_the_money":14},"LLY   261009C01182500",6.46,1.92,81,0.3575,0.27202,0.008734,-2.050713,0.352784,0.026005,{"contract_symbol":2219,"symbol":2219,"bid":1767,"ask":1614,"last":2220,"change":2221,"changePercent":9,"volume":182,"openInterest":387,"open_interest":387,"iv":2222,"implied_volatility":2222,"delta":2223,"gamma":2224,"theta":2225,"vega":2226,"rho":2227,"in_the_money":44},"LLY   261009P01182500",30.79,3.34,0.2895,-0.775175,0.00974,-1.500415,0.318665,-0.077948,{"strike":2229,"call":2230,"put":2242,"callItm":14,"putItm":44,"isAtm":14},1185,{"contract_symbol":2231,"symbol":2231,"bid":2232,"ask":458,"last":2233,"change":2234,"changePercent":9,"volume":2211,"openInterest":2235,"open_interest":2235,"iv":2236,"implied_volatility":2236,"delta":2237,"gamma":2238,"theta":2239,"vega":2240,"rho":2241,"in_the_money":14},"LLY   261009C01185000",4.15,5.81,2.06,116,0.3625,0.252246,0.008288,-2.000513,0.339306,0.024112,{"contract_symbol":2243,"symbol":2243,"bid":2244,"ask":628,"last":444,"change":2096,"changePercent":9,"volume":535,"openInterest":1186,"open_interest":1186,"iv":2245,"implied_volatility":2245,"delta":2246,"gamma":2247,"theta":2248,"vega":2249,"rho":2250,"in_the_money":44},"LLY   261009P01185000",25.45,0.277,-0.809087,0.009244,-1.303147,0.28931,-0.081392,{"strike":2252,"call":2253,"put":2265,"callItm":14,"putItm":44,"isAtm":14},1190,{"contract_symbol":2254,"symbol":2254,"bid":2255,"ask":2256,"last":364,"change":2257,"changePercent":9,"volume":716,"openInterest":2258,"open_interest":2258,"iv":2259,"implied_volatility":2259,"delta":2260,"gamma":2261,"theta":2262,"vega":2263,"rho":2264,"in_the_money":14},"LLY   261009C01190000",3.25,6.5,1.95,276,0.3649,0.216978,0.007572,-1.853038,0.312249,0.020763,{"contract_symbol":2266,"symbol":2266,"bid":2267,"ask":2268,"last":2269,"change":271,"changePercent":9,"volume":271,"openInterest":1291,"open_interest":1291,"iv":2270,"implied_volatility":2270,"delta":2271,"gamma":2272,"theta":2273,"vega":2274,"rho":2275,"in_the_money":44},"LLY   261009P01190000",29.7,39.35,32.8,0.2614,-0.866957,0.007737,-0.971267,0.228431,-0.087345,{"strike":2277,"call":2278,"put":2290,"callItm":14,"putItm":44,"isAtm":14},1195,{"contract_symbol":2279,"symbol":2279,"bid":2280,"ask":2281,"last":2282,"change":2283,"changePercent":9,"volume":553,"openInterest":1980,"open_interest":1980,"iv":2284,"implied_volatility":2284,"delta":2285,"gamma":2286,"theta":2287,"vega":2288,"rho":2289,"in_the_money":14},"LLY   261009C01195000",2.44,5.05,3.35,1.2,0.3637,0.181199,0.006815,-1.656689,0.280094,0.017357,{"contract_symbol":2291,"symbol":2291,"bid":2292,"ask":2293,"last":2294,"change":271,"changePercent":9,"volume":271,"openInterest":752,"open_interest":752,"iv":2295,"implied_volatility":2295,"delta":2296,"gamma":2297,"theta":2298,"vega":2299,"rho":2300,"in_the_money":44},"LLY   261009P01195000",33.05,43.45,45.63,0.266,-0.895425,0.006411,-0.833728,0.192723,-0.090514,{"strike":2302,"call":2303,"put":2315,"callItm":14,"putItm":44,"isAtm":14},1200,{"contract_symbol":2304,"symbol":2304,"bid":2160,"ask":2255,"last":2305,"change":2306,"changePercent":9,"volume":2307,"openInterest":2308,"open_interest":2308,"iv":2309,"implied_volatility":2309,"delta":2310,"gamma":2311,"theta":2312,"vega":2313,"rho":2314,"in_the_money":14},"LLY   261009C01200000",2.6,0.83,901,618,0.3579,0.146109,0.006022,-1.417398,0.243525,0.014013,{"contract_symbol":2316,"symbol":2316,"bid":2317,"ask":2318,"last":486,"change":2319,"changePercent":9,"volume":535,"openInterest":300,"open_interest":300,"iv":2320,"implied_volatility":2320,"delta":2321,"gamma":2322,"theta":2323,"vega":2324,"rho":2325,"in_the_money":44},"LLY   261009P01200000",38.85,47.95,-9.4,0.2472,-0.937878,0.004658,-0.523128,0.130114,-0.095017,{"strike":2327,"call":2328,"put":2338,"callItm":14,"putItm":44,"isAtm":14},1205,{"contract_symbol":2329,"symbol":2329,"bid":2330,"ask":2331,"last":387,"change":1395,"changePercent":9,"volume":521,"openInterest":344,"open_interest":344,"iv":2332,"implied_volatility":2332,"delta":2333,"gamma":2334,"theta":2335,"vega":2336,"rho":2337,"in_the_money":14},"LLY   261009C01205000",1.51,2.66,0.3561,0.117814,0.005216,-1.215576,0.209899,0.011309,{"contract_symbol":2339,"symbol":2339,"bid":2340,"ask":2341,"last":2342,"change":520,"changePercent":9,"volume":387,"openInterest":1498,"open_interest":1498,"iv":2343,"implied_volatility":2343,"delta":2344,"gamma":2345,"theta":2346,"vega":2347,"rho":2348,"in_the_money":44},"LLY   261009P01205000",40.9,52.35,54.35,0.1962,-0.985565,0.001758,-0.12422,0.038937,-0.100026,{"strike":2350,"call":2351,"put":2362,"callItm":14,"putItm":44,"isAtm":14},1210,{"contract_symbol":2352,"symbol":2352,"bid":1549,"ask":2353,"last":2354,"change":77,"changePercent":9,"volume":2355,"openInterest":1654,"open_interest":1654,"iv":2356,"implied_volatility":2356,"delta":2357,"gamma":2358,"theta":2359,"vega":2360,"rho":2361,"in_the_money":14},"LLY   261009C01210000",2.17,1.63,75,0.3596,0.096879,0.004485,-1.066023,0.182273,0.009304,{"contract_symbol":2363,"symbol":2363,"bid":2364,"ask":2365,"last":2366,"change":2367,"changePercent":9,"volume":458,"openInterest":831,"open_interest":831,"iv":2368,"implied_volatility":2368,"delta":2369,"gamma":2370,"theta":2371,"vega":2372,"rho":2373,"in_the_money":44},"LLY   261009P01210000",45.85,57.1,44.25,-11.13,0.1492,-0.999223,0.000168,-0.006888,0.002838,-0.101783,{"strike":2375,"call":2376,"put":2388,"callItm":14,"putItm":44,"isAtm":14},1215,{"contract_symbol":2377,"symbol":2377,"bid":2378,"ask":2379,"last":2283,"change":777,"changePercent":9,"volume":2380,"openInterest":2381,"open_interest":2381,"iv":2382,"implied_volatility":2382,"delta":2383,"gamma":2384,"theta":2385,"vega":2386,"rho":2387,"in_the_money":14},"LLY   261009C01215000",1.1,1.75,72,262,0.3606,0.077705,0.003794,-0.906482,0.154586,0.007467,{"contract_symbol":2389,"symbol":2389,"bid":2390,"ask":2391,"last":2392,"change":271,"changePercent":9,"volume":271,"openInterest":486,"open_interest":486,"iv":2393,"implied_volatility":2393,"delta":2394,"gamma":2395,"theta":2396,"vega":2397,"rho":2398,"in_the_money":44},"LLY   261009P01215000",49.6,63.9,55.65,0.1622,-0.999314,0.000138,-0.006675,0.002529,-0.102199,{"strike":2400,"call":2401,"put":2413,"callItm":14,"putItm":44,"isAtm":14},1220,{"contract_symbol":2402,"symbol":2402,"bid":116,"ask":2403,"last":2404,"change":136,"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},"LLY   261009C01220000",1.12,0.84,142,359,0.3562,0.058885,0.0031,-0.722805,0.124778,0.005663,{"contract_symbol":2414,"symbol":2414,"bid":2415,"ask":2416,"last":2417,"change":271,"changePercent":9,"volume":271,"openInterest":433,"open_interest":433,"iv":2418,"implied_volatility":2418,"delta":2419,"gamma":2420,"theta":2421,"vega":2422,"rho":2423,"in_the_money":44},"LLY   261009P01220000",54.9,67.4,65.5,0.1737,-0.999387,0.000116,-0.006446,0.002282,-0.102641,{"strike":2425,"call":2426,"put":2437,"callItm":14,"putItm":44,"isAtm":14},1225,{"contract_symbol":2427,"symbol":2427,"bid":2428,"ask":1162,"last":2429,"change":1185,"changePercent":9,"volume":735,"openInterest":2430,"open_interest":2430,"iv":2431,"implied_volatility":2431,"delta":2432,"gamma":2433,"theta":2434,"vega":2435,"rho":2436,"in_the_money":14},"LLY   261009C01225000",0.29,0.68,241,0.3516,0.04288,0.00244,-0.554076,0.096885,0.004126,{"contract_symbol":2438,"symbol":2438,"bid":2439,"ask":2440,"last":2441,"change":271,"changePercent":9,"volume":271,"openInterest":522,"open_interest":522,"iv":2442,"implied_volatility":2442,"delta":2443,"gamma":2444,"theta":2445,"vega":2446,"rho":2447,"in_the_money":44},"LLY   261009P01225000",60.15,72.75,65.9,0.1857,-0.999451,0.000098,-0.006219,0.00206,-0.103068,{"strike":2449,"call":2450,"put":2461,"callItm":14,"putItm":44,"isAtm":14},1230,{"contract_symbol":2451,"symbol":2451,"bid":1185,"ask":2452,"last":2453,"change":136,"changePercent":9,"volume":2405,"openInterest":2454,"open_interest":2454,"iv":2455,"implied_volatility":2455,"delta":2456,"gamma":2457,"theta":2458,"vega":2459,"rho":2460,"in_the_money":14},"LLY   261009C01230000",0.81,0.49,507,0.3544,0.034102,0.002008,-0.463322,0.080402,0.003284,{"contract_symbol":2462,"symbol":2462,"bid":1398,"ask":2463,"last":2464,"change":271,"changePercent":9,"volume":271,"openInterest":535,"open_interest":535,"iv":2465,"implied_volatility":2465,"delta":2466,"gamma":2467,"theta":2468,"vega":2469,"rho":2470,"in_the_money":44},"LLY   261009P01230000",77.6,76.93,0.198,-0.999508,0.000083,-0.005992,0.001861,-0.103481,{"strike":2472,"call":2473,"put":2485,"callItm":14,"putItm":44,"isAtm":14},1235,{"contract_symbol":2474,"symbol":2474,"bid":58,"ask":2475,"last":2476,"change":2477,"changePercent":9,"volume":1186,"openInterest":2478,"open_interest":2478,"iv":2479,"implied_volatility":2479,"delta":2480,"gamma":2481,"theta":2482,"vega":2483,"rho":2484,"in_the_money":14},"LLY   261009C01235000",0.79,0.5,0.25,52,0.3573,0.026687,0.001625,-0.381303,0.065616,0.002571,{"contract_symbol":2486,"symbol":2486,"bid":2487,"ask":2488,"last":2489,"change":271,"changePercent":9,"volume":271,"openInterest":182,"open_interest":182,"iv":2490,"implied_volatility":2490,"delta":2491,"gamma":2492,"theta":2493,"vega":2494,"rho":2495,"in_the_money":44},"LLY   261009P01235000",69.9,82.45,77.25,0.2089,-0.999555,0.000072,-0.005758,0.001695,-0.10392,{"strike":2497,"call":2498,"put":2508,"callItm":14,"putItm":44,"isAtm":14},1240,{"contract_symbol":2499,"symbol":2499,"bid":1276,"ask":2500,"last":1445,"change":136,"changePercent":9,"volume":2501,"openInterest":2502,"open_interest":2502,"iv":2212,"implied_volatility":2212,"delta":2503,"gamma":2504,"theta":2505,"vega":2506,"rho":2507,"in_the_money":14},"LLY   261009C01240000",0.37,113,176,0.019991,0.001273,-0.29915,0.05145,0.001927,{"contract_symbol":2509,"symbol":2509,"bid":2510,"ask":2511,"last":2512,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2513,"implied_volatility":2513,"delta":2514,"gamma":2515,"theta":2516,"vega":2517,"rho":2518,"in_the_money":44},"LLY   261009P01240000",76.05,87.1,82.1,0.2208,-0.999599,0.000062,-0.005531,0.00154,-0.104331,{"strike":2520,"call":2521,"put":2531,"callItm":14,"putItm":44,"isAtm":14},1245,{"contract_symbol":2522,"symbol":2522,"bid":277,"ask":2523,"last":2524,"change":277,"changePercent":9,"volume":2501,"openInterest":2525,"open_interest":2525,"iv":1680,"implied_volatility":1680,"delta":2526,"gamma":2527,"theta":2528,"vega":2529,"rho":2530,"in_the_money":14},"LLY   261009C01245000",0.34,0.19,98,0.016115,0.001043,-0.252938,0.042812,0.001553,{"contract_symbol":2532,"symbol":2532,"bid":2533,"ask":2534,"last":2535,"change":271,"changePercent":9,"volume":271,"openInterest":194,"open_interest":194,"iv":2536,"implied_volatility":2536,"delta":2537,"gamma":2538,"theta":2539,"vega":2540,"rho":2541,"in_the_money":44},"LLY   261009P01245000",79.45,92.45,91.4,0.2314,-0.999636,0.000054,-0.0053,0.001409,-0.104769,{"strike":2543,"call":2544,"put":2554,"callItm":14,"putItm":44,"isAtm":14},1250,{"contract_symbol":2545,"symbol":2545,"bid":1300,"ask":1140,"last":1370,"change":277,"changePercent":9,"volume":2546,"openInterest":2547,"open_interest":2547,"iv":2548,"implied_volatility":2548,"delta":2549,"gamma":2550,"theta":2551,"vega":2552,"rho":2553,"in_the_money":14},"LLY   261009C01250000",169,504,0.3698,0.012952,0.000849,-0.213283,0.035462,0.001248,{"contract_symbol":2555,"symbol":2555,"bid":2556,"ask":2557,"last":2558,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2559,"implied_volatility":2559,"delta":2560,"gamma":2561,"theta":2562,"vega":2563,"rho":2564,"in_the_money":44},"LLY   261009P01250000",84.45,97.5,96.3,0.2423,-0.999669,0.000047,-0.005075,0.001288,-0.105194,{"strike":2566,"call":2567,"put":2575,"callItm":14,"putItm":44,"isAtm":14},1255,{"contract_symbol":2568,"symbol":2568,"bid":333,"ask":58,"last":1276,"change":271,"changePercent":9,"volume":468,"openInterest":748,"open_interest":748,"iv":2569,"implied_volatility":2569,"delta":2570,"gamma":2571,"theta":2572,"vega":2573,"rho":2574,"in_the_money":14},"LLY   261009C01255000",0.3727,0.010152,0.000682,-0.173993,0.028707,0.000979,{"contract_symbol":2576,"symbol":2576,"bid":2577,"ask":2578,"last":1360,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2579,"implied_volatility":2579,"delta":2580,"gamma":2581,"theta":2582,"vega":2583,"rho":2584,"in_the_money":44},"LLY   261009P01255000",89.45,102.5,0.2531,-0.999699,0.000041,-0.004853,0.001179,-0.105617,{"strike":2586,"call":2587,"put":2596,"callItm":14,"putItm":44,"isAtm":14},1260,{"contract_symbol":2588,"symbol":2588,"bid":333,"ask":1276,"last":457,"change":874,"changePercent":9,"volume":712,"openInterest":2589,"open_interest":2589,"iv":2590,"implied_volatility":2590,"delta":2591,"gamma":2592,"theta":2593,"vega":2594,"rho":2595,"in_the_money":14},"LLY   261009C01260000",249,0.3759,0.007841,0.000539,-0.139932,0.022894,0.000756,{"contract_symbol":2597,"symbol":2597,"bid":2598,"ask":2599,"last":2600,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2601,"implied_volatility":2601,"delta":2602,"gamma":1046,"theta":2603,"vega":2604,"rho":2605,"in_the_money":44},"LLY   261009P01260000",94.5,108.3,106.15,0.2637,-0.999726,-0.004636,0.001081,-0.106041,{"strike":2607,"call":2608,"put":2617,"callItm":14,"putItm":44,"isAtm":14},1265,{"contract_symbol":2609,"symbol":2609,"bid":271,"ask":2610,"last":1276,"change":2611,"changePercent":9,"volume":387,"openInterest":2478,"open_interest":2478,"iv":1875,"implied_volatility":1875,"delta":2612,"gamma":2613,"theta":2614,"vega":2615,"rho":2616,"in_the_money":14},"LLY   261009C01265000",0.3,-0.28,0.006705,0.000459,-0.124721,0.019941,0.000646,{"contract_symbol":2618,"symbol":2618,"bid":2619,"ask":2620,"last":2621,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2622,"implied_volatility":2622,"delta":2623,"gamma":870,"theta":2624,"vega":2625,"rho":2626,"in_the_money":44},"LLY   261009P01265000",99.8,112.6,111.15,0.2742,-0.99975,-0.004424,0.000992,-0.106464,{"strike":2628,"call":2629,"put":2637,"callItm":14,"putItm":44,"isAtm":14},1270,{"contract_symbol":2630,"symbol":2630,"bid":333,"ask":77,"last":1370,"change":457,"changePercent":9,"volume":994,"openInterest":2007,"open_interest":2007,"iv":2631,"implied_volatility":2631,"delta":2632,"gamma":2633,"theta":2634,"vega":2635,"rho":2636,"in_the_money":14},"LLY   261009C01270000",0.3944,0.005879,0.000398,-0.113854,0.017751,0.000567,{"contract_symbol":2638,"symbol":2638,"bid":2639,"ask":2640,"last":2641,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2642,"implied_volatility":2642,"delta":2643,"gamma":2644,"theta":2645,"vega":2646,"rho":2647,"in_the_money":44},"LLY   261009P01270000",104.45,117.6,116.1,0.2845,-0.999772,0.000028,-0.004218,0.000912,-0.106887,{"strike":2649,"call":2650,"put":2659,"callItm":14,"putItm":44,"isAtm":14},1275,{"contract_symbol":2651,"symbol":2651,"bid":277,"ask":627,"last":457,"change":2652,"changePercent":9,"volume":433,"openInterest":591,"open_interest":591,"iv":2653,"implied_volatility":2653,"delta":2654,"gamma":2655,"theta":2656,"vega":2657,"rho":2658,"in_the_money":14},"LLY   261009C01275000",-0.17,0.404,0.005169,0.000347,-0.104023,0.015831,0.000498,{"contract_symbol":2660,"symbol":2660,"bid":2661,"ask":2662,"last":2663,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2664,"implied_volatility":2664,"delta":2665,"gamma":1026,"theta":2666,"vega":2667,"rho":2668,"in_the_money":44},"LLY   261009P01275000",109.7,122.6,120.15,0.2952,-0.999792,-0.004019,0.000837,-0.107296,{"strike":2670,"call":2671,"put":2680,"callItm":14,"putItm":44,"isAtm":14},1280,{"contract_symbol":2672,"symbol":2672,"bid":271,"ask":457,"last":565,"change":1208,"changePercent":9,"volume":1053,"openInterest":2673,"open_interest":2673,"iv":2674,"implied_volatility":2674,"delta":2675,"gamma":2676,"theta":2677,"vega":2678,"rho":2679,"in_the_money":14},"LLY   261009C01280000",104,0.4162,0.004791,0.000315,-0.10016,0.014797,0.000462,{"contract_symbol":2681,"symbol":2681,"bid":2682,"ask":2683,"last":2684,"change":271,"changePercent":9,"volume":271,"openInterest":273,"open_interest":273,"iv":2685,"implied_volatility":2685,"delta":2686,"gamma":2687,"theta":2688,"vega":2689,"rho":2690,"in_the_money":44},"LLY   261009P01280000",114.5,127.45,86.8,0.3046,-0.999809,0.000022,-0.003825,0.000772,-0.107733,{"strike":2692,"call":2693,"put":2701,"callItm":14,"putItm":44,"isAtm":14},1285,{"contract_symbol":2694,"symbol":2694,"bid":271,"ask":2695,"last":2428,"change":271,"changePercent":9,"volume":271,"openInterest":2211,"open_interest":2211,"iv":1462,"implied_volatility":1462,"delta":2696,"gamma":2697,"theta":2698,"vega":2699,"rho":2700,"in_the_money":14},"LLY   261009C01285000",1.24,0.004512,0.000289,-0.098051,0.014023,0.000435,{"contract_symbol":2702,"symbol":2702,"bid":2703,"ask":2704,"last":2705,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2706,"implied_volatility":2706,"delta":2707,"gamma":996,"theta":2708,"vega":2709,"rho":2710,"in_the_money":44},"LLY   261009P01285000",119.45,132.5,115.35,0.3145,-0.999825,-0.00364,0.000712,-0.108155,{"strike":2712,"call":2713,"put":2721,"callItm":14,"putItm":44,"isAtm":14},1290,{"contract_symbol":2714,"symbol":2714,"bid":271,"ask":2477,"last":333,"change":1208,"changePercent":9,"volume":182,"openInterest":1325,"open_interest":1325,"iv":2715,"implied_volatility":2715,"delta":2716,"gamma":2717,"theta":2718,"vega":2719,"rho":2720,"in_the_money":14},"LLY   261009C01290000",0.4415,0.004243,0.000266,-0.095315,0.013275,0.000409,{"contract_symbol":2722,"symbol":2722,"bid":2723,"ask":2724,"last":1266,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2725,"implied_volatility":2725,"delta":2726,"gamma":2727,"theta":2728,"vega":2729,"rho":2730,"in_the_money":44},"LLY   261009P01290000",124.6,137.6,0.3242,-0.999839,0.000018,-0.003463,0.000657,-0.108577,{"strike":2732,"call":2733,"put":2741,"callItm":14,"putItm":44,"isAtm":14},1295,{"contract_symbol":2734,"symbol":2734,"bid":277,"ask":136,"last":136,"change":375,"changePercent":9,"volume":273,"openInterest":600,"open_interest":600,"iv":2735,"implied_volatility":2735,"delta":2736,"gamma":2737,"theta":2738,"vega":2739,"rho":2740,"in_the_money":14},"LLY   261009C01295000",0.4547,0.003997,0.000245,-0.093044,0.012581,0.000385,{"contract_symbol":2742,"symbol":2742,"bid":2743,"ask":2744,"last":2745,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2746,"implied_volatility":2746,"delta":2747,"gamma":2748,"theta":2749,"vega":2750,"rho":2751,"in_the_money":44},"LLY   261009P01295000",129.6,142.6,139.44,0.3338,-0.999852,0.000016,-0.003294,0.000607,-0.108999,{"strike":2753,"call":2754,"put":2763,"callItm":14,"putItm":44,"isAtm":14},1300,{"contract_symbol":2755,"symbol":2755,"bid":277,"ask":499,"last":312,"change":375,"changePercent":9,"volume":214,"openInterest":2756,"open_interest":2756,"iv":2757,"implied_volatility":2757,"delta":2758,"gamma":2759,"theta":2760,"vega":2761,"rho":2762,"in_the_money":14},"LLY   261009C01300000",339,0.4667,0.00376,0.000226,-0.090425,0.011912,0.000362,{"contract_symbol":2764,"symbol":2764,"bid":2765,"ask":1083,"last":2766,"change":9,"changePercent":9,"volume":387,"openInterest":271,"open_interest":271,"iv":2767,"implied_volatility":2767,"delta":2768,"gamma":976,"theta":2769,"vega":2770,"rho":2771,"in_the_money":44},"LLY   261009P01300000",134.85,156,0.3433,-0.999864,-0.003134,0.000561,-0.109421,{"strike":2773,"call":2774,"put":2785,"callItm":14,"putItm":44,"isAtm":14},1305,{"contract_symbol":2775,"symbol":2775,"bid":271,"ask":2776,"last":2777,"change":271,"changePercent":9,"volume":271,"openInterest":2778,"open_interest":2778,"iv":2779,"implied_volatility":2779,"delta":2780,"gamma":2781,"theta":2782,"vega":2783,"rho":2784,"in_the_money":14},"LLY   261009C01305000",1.42,0.61,129,0.4776,0.003531,0.000209,-0.087461,0.011261,0.00034,{"contract_symbol":2786,"symbol":2786,"bid":2787,"ask":2788,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2789,"implied_volatility":2789,"delta":2790,"gamma":2791,"theta":2792,"vega":2793,"rho":2794,"in_the_money":44},"LLY   261009P01305000",139.7,152.6,0.3527,-0.999875,0.000013,-0.002984,0.00052,-0.109843,{"strike":2796,"call":2797,"put":2805,"callItm":14,"putItm":44,"isAtm":14},1310,{"contract_symbol":2798,"symbol":2798,"bid":271,"ask":1677,"last":136,"change":271,"changePercent":9,"volume":271,"openInterest":628,"open_interest":628,"iv":2799,"implied_volatility":2799,"delta":2800,"gamma":2801,"theta":2802,"vega":2803,"rho":2804,"in_the_money":14},"LLY   261009C01310000",0.4891,0.003318,0.000193,-0.084698,0.010648,0.000319,{"contract_symbol":2806,"symbol":2806,"bid":2807,"ask":2808,"last":2705,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2809,"implied_volatility":2809,"delta":2810,"gamma":841,"theta":2811,"vega":2812,"rho":2813,"in_the_money":44},"LLY   261009P01310000",144.45,159.75,0.362,-0.999884,-0.002843,0.000483,-0.110265,{"strike":2815,"call":2816,"put":2825,"callItm":14,"putItm":44,"isAtm":14},1315,{"contract_symbol":2817,"symbol":2817,"bid":271,"ask":386,"last":2818,"change":271,"changePercent":9,"volume":271,"openInterest":2819,"open_interest":2819,"iv":2799,"implied_volatility":2799,"delta":2820,"gamma":2821,"theta":2822,"vega":2823,"rho":2824,"in_the_money":14},"LLY   261009C01315000",1.28,199,0.002559,0.000152,-0.067024,0.008426,0.000246,{"contract_symbol":2826,"symbol":2826,"bid":2827,"ask":2828,"last":2829,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2830,"implied_volatility":2830,"delta":2831,"gamma":969,"theta":2832,"vega":2833,"rho":2834,"in_the_money":44},"LLY   261009P01315000",149.45,162.5,147.5,0.3626,-0.999927,-0.001853,0.000314,-0.110676,{"strike":2836,"call":2837,"put":2844,"callItm":14,"putItm":44,"isAtm":14},1320,{"contract_symbol":2838,"symbol":2838,"bid":271,"ask":386,"last":333,"change":277,"changePercent":9,"volume":273,"openInterest":2839,"open_interest":2839,"iv":2799,"implied_volatility":2799,"delta":2840,"gamma":1189,"theta":2841,"vega":2842,"rho":2843,"in_the_money":14},"LLY   261009C01320000",139,0.001963,-0.052707,0.006626,0.000189,{"contract_symbol":2845,"symbol":2845,"bid":2846,"ask":2847,"last":2848,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2809,"implied_volatility":2809,"delta":2849,"gamma":950,"theta":2850,"vega":2851,"rho":2852,"in_the_money":44},"LLY   261009P01320000",154.45,168.9,177.9,-0.999954,-0.001192,0.000203,-0.111114,{"strike":2854,"call":2855,"put":2863,"callItm":14,"putItm":44,"isAtm":14},1325,{"contract_symbol":2856,"symbol":2856,"bid":271,"ask":386,"last":2857,"change":271,"changePercent":9,"volume":271,"openInterest":2858,"open_interest":2858,"iv":2799,"implied_volatility":2799,"delta":2859,"gamma":1156,"theta":2860,"vega":2861,"rho":2862,"in_the_money":14},"LLY   261009C01325000",2.05,85,0.001497,-0.041191,0.005178,0.000144,{"contract_symbol":2864,"symbol":2864,"bid":2865,"ask":2866,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2830,"implied_volatility":2830,"delta":2867,"gamma":908,"theta":2868,"vega":919,"rho":2869,"in_the_money":44},"LLY   261009P01325000",159.45,172.6,-0.999971,-0.000761,-0.111522,{"strike":2871,"call":2872,"put":2879,"callItm":14,"putItm":44,"isAtm":14},1330,{"contract_symbol":2873,"symbol":2873,"bid":271,"ask":386,"last":2477,"change":271,"changePercent":9,"volume":271,"openInterest":601,"open_interest":601,"iv":2799,"implied_volatility":2799,"delta":2874,"gamma":2875,"theta":2876,"vega":2877,"rho":2878,"in_the_money":14},"LLY   261009C01330000",0.001136,0.000073,-0.031995,0.004022,0.000109,{"contract_symbol":2880,"symbol":2880,"bid":1130,"ask":2881,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2809,"implied_volatility":2809,"delta":2882,"gamma":779,"theta":2883,"vega":1120,"rho":2884,"in_the_money":44},"LLY   261009P01330000",177.8,-0.999982,-0.000478,-0.111958,{"strike":2886,"call":2887,"put":2894,"callItm":14,"putItm":44,"isAtm":14},1335,{"contract_symbol":2888,"symbol":2888,"bid":271,"ask":386,"last":2889,"change":271,"changePercent":9,"volume":271,"openInterest":891,"open_interest":891,"iv":2890,"implied_volatility":2890,"delta":2891,"gamma":1055,"theta":2892,"vega":2893,"rho":2467,"in_the_money":14},"LLY   261009C01335000",1.36,0.4901,0.000861,-0.024846,0.003117,{"contract_symbol":2895,"symbol":2895,"bid":2896,"ask":2897,"last":2898,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2809,"implied_volatility":2809,"delta":2899,"gamma":754,"theta":2900,"vega":887,"rho":2901,"in_the_money":44},"LLY   261009P01335000",169.45,182.8,165.92,-0.999989,-0.000297,-0.11238,{"strike":2903,"call":2904,"put":2911,"callItm":14,"putItm":44,"isAtm":14},1340,{"contract_symbol":2905,"symbol":2905,"bid":271,"ask":386,"last":333,"change":271,"changePercent":9,"volume":271,"openInterest":2906,"open_interest":2906,"iv":2799,"implied_volatility":2799,"delta":2907,"gamma":2908,"theta":2909,"vega":2910,"rho":2515,"in_the_money":14},"LLY   261009C01340000",79,0.000643,0.000043,-0.018957,0.002383,{"contract_symbol":2912,"symbol":2912,"bid":2913,"ask":2914,"last":2915,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2830,"implied_volatility":2830,"delta":2916,"gamma":754,"theta":1192,"vega":2917,"rho":2918,"in_the_money":44},"LLY   261009P01340000",174.45,188.9,170.15,-0.999994,0.000031,-0.112786,{"strike":2920,"call":2921,"put":2928,"callItm":14,"putItm":44,"isAtm":14},1345,{"contract_symbol":2922,"symbol":2922,"bid":271,"ask":386,"last":2923,"change":271,"changePercent":9,"volume":271,"openInterest":364,"open_interest":364,"iv":2799,"implied_volatility":2799,"delta":2924,"gamma":2925,"theta":2926,"vega":2927,"rho":1110,"in_the_money":14},"LLY   261009C01345000",1.19,0.00048,0.000033,-0.014463,0.001818,{"contract_symbol":2929,"symbol":2929,"bid":2930,"ask":2931,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2809,"implied_volatility":2809,"delta":2932,"gamma":271,"theta":2933,"vega":833,"rho":2934,"in_the_money":44},"LLY   261009P01345000",179.45,194.7,-0.999996,-0.000112,-0.113222,{"strike":2936,"call":2937,"put":2943,"callItm":14,"putItm":44,"isAtm":14},1360,{"contract_symbol":2938,"symbol":2938,"bid":271,"ask":386,"last":627,"change":271,"changePercent":9,"volume":271,"openInterest":2939,"open_interest":2939,"iv":2890,"implied_volatility":2890,"delta":2940,"gamma":976,"theta":2941,"vega":2942,"rho":833,"in_the_money":14},"LLY   261009C01360000",223,0.000195,-0.006259,0.000785,{"contract_symbol":2944,"symbol":2944,"bid":2945,"ask":2946,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2809,"implied_volatility":2809,"delta":2947,"gamma":271,"theta":2948,"vega":791,"rho":2949,"in_the_money":44},"LLY   261009P01360000",194.5,208.3,-0.999999,-0.000024,-0.114485,{"strike":2951,"call":2952,"put":2957,"callItm":14,"putItm":44,"isAtm":14},1380,{"contract_symbol":2953,"symbol":2953,"bid":271,"ask":386,"last":277,"change":271,"changePercent":9,"volume":271,"openInterest":354,"open_interest":354,"iv":2799,"implied_volatility":2799,"delta":2954,"gamma":791,"theta":2955,"vega":2956,"rho":950,"in_the_money":14},"LLY   261009C01380000",0.000053,-0.001854,0.000233,{"contract_symbol":2958,"symbol":2958,"bid":2959,"ask":2960,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2809,"implied_volatility":2809,"delta":2961,"gamma":271,"theta":762,"vega":271,"rho":2962,"in_the_money":44},"LLY   261009P01380000",214.3,229.15,-1,-0.116169,{"strike":2964,"call":2965,"put":2969,"callItm":14,"putItm":44,"isAtm":14},1400,{"contract_symbol":2966,"symbol":2966,"bid":271,"ask":333,"last":172,"change":271,"changePercent":9,"volume":271,"openInterest":468,"open_interest":468,"iv":2890,"implied_volatility":2890,"delta":976,"gamma":754,"theta":2967,"vega":2968,"rho":754,"in_the_money":14},"LLY   261009C01400000",-0.000516,0.000065,{"contract_symbol":2970,"symbol":2970,"bid":2971,"ask":2972,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2830,"implied_volatility":2830,"delta":2961,"gamma":271,"theta":271,"vega":271,"rho":2973,"in_the_money":44},"LLY   261009P01400000",234.5,248.2,-0.117837,{"strike":2975,"call":2976,"put":2979,"callItm":14,"putItm":44,"isAtm":14},1420,{"contract_symbol":2977,"symbol":2977,"bid":271,"ask":277,"last":277,"change":271,"changePercent":9,"volume":271,"openInterest":468,"open_interest":468,"iv":2799,"implied_volatility":2799,"delta":908,"gamma":271,"theta":2978,"vega":2748,"rho":271,"in_the_money":14},"LLY   261009C01420000",-0.000128,{"contract_symbol":2980,"symbol":2980,"bid":2981,"ask":2982,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2809,"implied_volatility":2809,"delta":2961,"gamma":271,"theta":271,"vega":271,"rho":2983,"in_the_money":44},"LLY   261009P01420000",254.4,269.2,-0.119536,{"strike":2985,"call":2986,"put":2989,"callItm":14,"putItm":44,"isAtm":14},1440,{"contract_symbol":2987,"symbol":2987,"bid":271,"ask":386,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2799,"implied_volatility":2799,"delta":754,"gamma":271,"theta":2988,"vega":791,"rho":271,"in_the_money":14},"LLY   261009C01440000",-0.00003,{"contract_symbol":2990,"symbol":2990,"bid":2991,"ask":2992,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2809,"implied_volatility":2809,"delta":2961,"gamma":271,"theta":271,"vega":271,"rho":2993,"in_the_money":44},"LLY   261009P01440000",274.4,287.8,-0.12122,{"strike":2995,"call":2996,"put":2998,"callItm":14,"putItm":44,"isAtm":14},1460,{"contract_symbol":2997,"symbol":2997,"bid":271,"ask":25,"last":25,"change":271,"changePercent":9,"volume":271,"openInterest":601,"open_interest":601,"iv":2799,"implied_volatility":2799,"delta":271,"gamma":271,"theta":773,"vega":754,"rho":271,"in_the_money":14},"LLY   261009C01460000",{"contract_symbol":2999,"symbol":2999,"bid":3000,"ask":3001,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2830,"implied_volatility":2830,"delta":2961,"gamma":271,"theta":271,"vega":271,"rho":3002,"in_the_money":44},"LLY   261009P01460000",294.4,307.9,-0.122887,{"strike":3004,"call":3005,"put":3008,"callItm":14,"putItm":44,"isAtm":14},1480,{"contract_symbol":3006,"symbol":3006,"bid":271,"ask":3007,"last":277,"change":271,"changePercent":9,"volume":271,"openInterest":458,"open_interest":458,"iv":2799,"implied_volatility":2799,"delta":271,"gamma":271,"theta":704,"vega":271,"rho":271,"in_the_money":14},"LLY   261009C01480000",1.23,{"contract_symbol":3009,"symbol":3009,"bid":3010,"ask":3011,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2809,"implied_volatility":2809,"delta":2961,"gamma":271,"theta":271,"vega":271,"rho":3012,"in_the_money":44},"LLY   261009P01480000",314.4,327.8,-0.124587,{"strike":3014,"call":3015,"put":3017,"callItm":14,"putItm":44,"isAtm":14},1500,{"contract_symbol":3016,"symbol":3016,"bid":271,"ask":386,"last":627,"change":271,"changePercent":9,"volume":271,"openInterest":458,"open_interest":458,"iv":2799,"implied_volatility":2799,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009C01500000",{"contract_symbol":3018,"symbol":3018,"bid":3019,"ask":3020,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2830,"implied_volatility":2830,"delta":2961,"gamma":271,"theta":271,"vega":271,"rho":3021,"in_the_money":44},"LLY   261009P01500000",334.4,347.8,-0.126254,{"strike":3023,"call":3024,"put":3026,"callItm":14,"putItm":44,"isAtm":14},1520,{"contract_symbol":3025,"symbol":3025,"bid":271,"ask":386,"last":277,"change":271,"changePercent":9,"volume":271,"openInterest":387,"open_interest":387,"iv":2890,"implied_volatility":2890,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009C01520000",{"contract_symbol":3027,"symbol":3027,"bid":3028,"ask":3029,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2809,"implied_volatility":2809,"delta":2961,"gamma":271,"theta":271,"vega":271,"rho":3030,"in_the_money":44},"LLY   261009P01520000",354.4,367.8,-0.127954,{"strike":3032,"call":3033,"put":3035,"callItm":14,"putItm":44,"isAtm":14},1540,{"contract_symbol":3034,"symbol":3034,"bid":271,"ask":386,"last":277,"change":271,"changePercent":9,"volume":271,"openInterest":198,"open_interest":198,"iv":2799,"implied_volatility":2799,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009C01540000",{"contract_symbol":3036,"symbol":3036,"bid":3037,"ask":3038,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2809,"implied_volatility":2809,"delta":2961,"gamma":271,"theta":271,"vega":271,"rho":3039,"in_the_money":44},"LLY   261009P01540000",374.4,387.6,-0.129638,{"strike":3041,"call":3042,"put":3045,"callItm":14,"putItm":44,"isAtm":14},1560,{"contract_symbol":3043,"symbol":3043,"bid":271,"ask":386,"last":3044,"change":271,"changePercent":9,"volume":271,"openInterest":567,"open_interest":567,"iv":2799,"implied_volatility":2799,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009C01560000",0.26,{"contract_symbol":3046,"symbol":3046,"bid":3047,"ask":3048,"last":3049,"change":9,"changePercent":9,"volume":182,"openInterest":271,"open_interest":271,"iv":2830,"implied_volatility":2830,"delta":2961,"gamma":271,"theta":271,"vega":271,"rho":3050,"in_the_money":44},"LLY   261009P01560000",394.4,407.6,418.59,-0.131304,{"strike":3052,"call":3053,"put":3056,"callItm":14,"putItm":44,"isAtm":14},1580,{"contract_symbol":3054,"symbol":3054,"bid":271,"ask":277,"last":375,"change":271,"changePercent":9,"volume":271,"openInterest":3055,"open_interest":3055,"iv":2890,"implied_volatility":2890,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009C01580000",490,{"contract_symbol":3057,"symbol":3057,"bid":3058,"ask":3059,"last":3060,"change":9,"changePercent":9,"volume":182,"openInterest":271,"open_interest":271,"iv":2809,"implied_volatility":2809,"delta":2961,"gamma":271,"theta":271,"vega":271,"rho":3061,"in_the_money":44},"LLY   261009P01580000",414.55,427.4,435.47,-0.133005,{"strike":3063,"call":3064,"put":3067,"callItm":14,"putItm":44,"isAtm":14},1600,{"contract_symbol":3065,"symbol":3065,"bid":271,"ask":333,"last":375,"change":271,"changePercent":9,"volume":271,"openInterest":3066,"open_interest":3066,"iv":2799,"implied_volatility":2799,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009C01600000",302,{"contract_symbol":3068,"symbol":3068,"bid":3069,"ask":3070,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2809,"implied_volatility":2809,"delta":2961,"gamma":271,"theta":271,"vega":271,"rho":3071,"in_the_money":44},"LLY   261009P01600000",434.55,447.6,-0.134689,{"strike":3073,"call":3074,"put":3078,"callItm":14,"putItm":44,"isAtm":14},1620,{"contract_symbol":3075,"symbol":3075,"bid":271,"ask":386,"last":3076,"change":271,"changePercent":9,"volume":271,"openInterest":3077,"open_interest":3077,"iv":2799,"implied_volatility":2799,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009C01620000",1.53,811,{"contract_symbol":3079,"symbol":3079,"bid":3080,"ask":3081,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2830,"implied_volatility":2830,"delta":2961,"gamma":271,"theta":271,"vega":271,"rho":3082,"in_the_money":44},"LLY   261009P01620000",454.4,467.5,-0.136354,{"strike":3084,"call":3085,"put":3087,"callItm":14,"putItm":44,"isAtm":14},1640,{"contract_symbol":3086,"symbol":3086,"bid":271,"ask":277,"last":277,"change":874,"changePercent":9,"volume":521,"openInterest":692,"open_interest":692,"iv":2799,"implied_volatility":2799,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LLY   261009C01640000",{"contract_symbol":3088,"symbol":3088,"bid":3089,"ask":3090,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2809,"implied_volatility":2809,"delta":2961,"gamma":271,"theta":271,"vega":271,"rho":3091,"in_the_money":44},"LLY   261009P01640000",474.6,487.6,-0.138056,"2026-10-06T18:16:33.959030+00:00"]