[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LOW":3,"homepage-market-summary":36,"stock-options-LOW":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"LOW","2026-10-06",{"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},"Lowe's Companies Inc.","NYSE",null,"RETAIL-LUMBER & OTHER BUILDING MATERIALS DEALERS","Lowe's is the second-largest home improvement retailer globally, with 1,761 stores in the US, after the 2023 divestiture of its Canadian locations. The firm's stores offer products and services for home decorating, maintenance, repair, and remodeling, with maintenance and repair accounting for two-thirds of products sold. Lowe's primarily targets retail do-it-yourself (more than 60% of sales) and do-it-for-me customers, but has expanded its professional business clients to more than 30% from less than 20% in the past seven years (set to expand further with growth of FBM locations). We estimate Lowe's captures a high-single-digit share of the domestic home improvement market, based on US Census data and management's market size estimates.","276,000","Mooresville, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},2.7855,5,"Quarterly","2026-10-21",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},183.67,179.74,184.2,179.7198,179.5,4.17,2.32,2689567.282702,48412,182.9284,293.059998,178.45,2923679.075690103,4.6,10395,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":159},"success",[39,48,55,62,69,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":47},"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","2026-10-05",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":45,"sparkline":54,"date":47},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":45,"sparkline":61,"date":47},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":45,"sparkline":68,"date":47},"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":70,"name":71,"price":72,"change":73,"pct_change":44,"is_up":45,"sparkline":74,"date":47},"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":45,"sparkline":81,"date":47},"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[105,110,115,120,125,130,135,139,144,149,154],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",0.53,202,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.24,54.01,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.2,111.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.9,81.77,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.47,63.75,{"name":136,"etf":137,"change":53,"price":138,"is_up":45},"Industrials","XLI",171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":45},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":45},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":45},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":45},"Comm Services","XLC",0.04,111.65,[160,165,169,174],{"ticker":161,"name":162,"price":163,"change":164,"is_up":45},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":45},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":173,"is_up":45},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":180,"has_options":45,"symbol":4,"underlying_price":21,"selected_expiration":181,"days_to_expiration":184,"iv_index":186,"expiration_iv":186,"kpis":187,"expirations":191,"strikes":250,"updated_at":1048,"task_id":9},"SUCCESS",{"date":182,"label":182,"type":183,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",0.4,{"total_volume":188,"total_open_interest":189,"put_call_ratio":190,"implied_volatility":186},1129,3818,0.31,[192,193,198,202,206,210,214,218,222,226,230,234,238,242,246],{"date":182,"label":182,"type":183,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},{"date":194,"label":194,"type":195,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":199,"label":199,"type":183,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-23",17,"261023",{"date":203,"label":203,"type":183,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-10-30",24,"261030",{"date":207,"label":207,"type":183,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-06",31,"261106",{"date":211,"label":211,"type":183,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-13",38,"261113",{"date":215,"label":215,"type":195,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-11-20",45,"261120",{"date":219,"label":219,"type":195,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2026-12-18",73,"261218",{"date":223,"label":223,"type":195,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-01-15",101,"270115",{"date":227,"label":227,"type":195,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-03-19",164,"270319",{"date":231,"label":231,"type":195,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2027-04-16",192,"270416",{"date":235,"label":235,"type":195,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2027-06-17",254,"270617",{"date":239,"label":239,"type":195,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2027-09-17",346,"270917",{"date":243,"label":243,"type":195,"days_to_expiration":244,"dte":244,"compact":245,"implied_volatility":9},"2028-01-21",472,"280121",{"date":247,"label":247,"type":195,"days_to_expiration":248,"dte":248,"compact":249,"implied_volatility":9},"2029-01-19",836,"290119",[251,265,275,284,293,303,313,324,338,352,366,385,400,418,439,462,488,514,540,568,597,624,649,674,698,719,740,761,782,803,822,843,857,874,886,898,911,922,931,941,950,959,968,977,986,995,1004,1013,1022,1031,1040],{"strike":252,"call":253,"put":261,"callItm":45,"putItm":14,"isAtm":14},115,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":259,"gamma":257,"theta":257,"vega":257,"rho":260,"in_the_money":45},"LOW   261009C00115000",66.9,70,0,0.2481,1,0.009453,{"contract_symbol":262,"symbol":262,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"LOW   261009P00115000",2.15,0.4471,{"strike":266,"call":267,"put":273,"callItm":45,"putItm":14,"isAtm":14},120,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":271,"implied_volatility":271,"delta":259,"gamma":257,"theta":257,"vega":257,"rho":272,"in_the_money":45},"LOW   261009C00120000",61.9,64.9,0.2462,0.009863,{"contract_symbol":274,"symbol":274,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"LOW   261009P00120000",{"strike":276,"call":277,"put":282,"callItm":45,"putItm":14,"isAtm":14},125,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":259,"gamma":257,"theta":257,"vega":257,"rho":281,"in_the_money":45},"LOW   261009C00125000",56.9,59.9,0.010275,{"contract_symbol":283,"symbol":283,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"LOW   261009P00125000",{"strike":285,"call":286,"put":291,"callItm":45,"putItm":14,"isAtm":14},130,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":259,"gamma":257,"theta":257,"vega":257,"rho":290,"in_the_money":45},"LOW   261009C00130000",51.9,54.8,0.010686,{"contract_symbol":292,"symbol":292,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"LOW   261009P00130000",{"strike":294,"call":295,"put":300,"callItm":45,"putItm":14,"isAtm":14},135,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":259,"gamma":257,"theta":257,"vega":257,"rho":299,"in_the_money":45},"LOW   261009C00135000",46.9,50.1,0.011097,{"contract_symbol":301,"symbol":301,"bid":257,"ask":302,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"LOW   261009P00135000",0.5,{"strike":304,"call":305,"put":310,"callItm":45,"putItm":14,"isAtm":14},140,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":259,"gamma":257,"theta":257,"vega":257,"rho":309,"in_the_money":45},"LOW   261009C00140000",41.9,45.1,0.011508,{"contract_symbol":311,"symbol":311,"bid":257,"ask":312,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"LOW   261009P00140000",0.85,{"strike":314,"call":315,"put":320,"callItm":45,"putItm":14,"isAtm":14},145,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":259,"gamma":257,"theta":257,"vega":257,"rho":319,"in_the_money":45},"LOW   261009C00145000",36.9,39.8,0.011919,{"contract_symbol":321,"symbol":321,"bid":257,"ask":322,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":323,"implied_volatility":323,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"LOW   261009P00145000",1.4,0.4447,{"strike":325,"call":326,"put":332,"callItm":45,"putItm":14,"isAtm":14},150,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":330,"change":257,"changePercent":9,"volume":257,"openInterest":259,"open_interest":259,"iv":258,"implied_volatility":258,"delta":259,"gamma":257,"theta":257,"vega":257,"rho":331,"in_the_money":45},"LOW   261009C00150000",31.9,34.8,30.11,0.01233,{"contract_symbol":333,"symbol":333,"bid":257,"ask":334,"last":335,"change":257,"changePercent":9,"volume":257,"openInterest":336,"open_interest":336,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":337,"vega":257,"rho":257,"in_the_money":14},"LOW   261009P00150000",0.95,0.06,6,-0.000002,{"strike":339,"call":340,"put":345,"callItm":45,"putItm":14,"isAtm":14},155,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":271,"implied_volatility":271,"delta":259,"gamma":257,"theta":257,"vega":257,"rho":344,"in_the_money":45},"LOW   261009C00155000",26.9,30,0.01274,{"contract_symbol":346,"symbol":346,"bid":257,"ask":347,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":323,"implied_volatility":323,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":257,"in_the_money":14},"LOW   261009P00155000",0.75,-0.000012,0.000007,-0.000064,0.000009,{"strike":353,"call":354,"put":359,"callItm":45,"putItm":14,"isAtm":14},157.5,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":271,"implied_volatility":271,"delta":259,"gamma":257,"theta":257,"vega":257,"rho":358,"in_the_money":45},"LOW   261009C00157500",24.4,27.7,0.012945,{"contract_symbol":360,"symbol":360,"bid":257,"ask":347,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":264,"implied_volatility":264,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":14},"LOW   261009P00157500",-0.000065,0.000035,-0.000327,0.000044,-0.000001,{"strike":367,"call":368,"put":376,"callItm":45,"putItm":14,"isAtm":14},160,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":372,"change":373,"changePercent":9,"volume":259,"openInterest":374,"open_interest":374,"iv":258,"implied_volatility":258,"delta":259,"gamma":257,"theta":257,"vega":257,"rho":375,"in_the_money":45},"LOW   261009C00160000",21.9,24.9,21.15,1.35,2,0.013152,{"contract_symbol":377,"symbol":377,"bid":257,"ask":347,"last":378,"change":257,"changePercent":9,"volume":257,"openInterest":379,"open_interest":379,"iv":264,"implied_volatility":264,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":14},"LOW   261009P00160000",0.2,7,-0.000293,0.000145,-0.001341,0.00018,-0.000004,{"strike":386,"call":387,"put":393,"callItm":45,"putItm":14,"isAtm":14},162.5,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":391,"change":9,"changePercent":9,"volume":259,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":259,"gamma":257,"theta":257,"vega":257,"rho":392,"in_the_money":45},"LOW   261009C00162500",19.4,22.5,18.75,0.013357,{"contract_symbol":394,"symbol":394,"bid":257,"ask":347,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":264,"implied_volatility":264,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":14},"LOW   261009P00162500",-0.001122,0.000502,-0.004643,0.000624,-0.000017,{"strike":401,"call":402,"put":411,"callItm":45,"putItm":14,"isAtm":14},165,{"contract_symbol":403,"symbol":403,"bid":404,"ask":405,"last":406,"change":184,"changePercent":9,"volume":184,"openInterest":259,"open_interest":259,"iv":271,"implied_volatility":271,"delta":407,"gamma":408,"theta":409,"vega":408,"rho":410,"in_the_money":45},"LOW   261009C00165000",16.9,20,18,0.999999,0.000001,-0.000003,0.013562,{"contract_symbol":412,"symbol":412,"bid":257,"ask":334,"last":88,"change":257,"changePercent":9,"volume":257,"openInterest":259,"open_interest":259,"iv":264,"implied_volatility":264,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":14},"LOW   261009P00165000",-0.003689,0.001479,-0.013673,0.001836,-0.000056,{"strike":419,"call":420,"put":429,"callItm":45,"putItm":14,"isAtm":14},167.5,{"contract_symbol":421,"symbol":421,"bid":422,"ask":423,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":271,"implied_volatility":271,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":45},"LOW   261009C00167500",14.4,16.8,0.999982,0.000019,-0.000052,0.000013,0.013767,{"contract_symbol":430,"symbol":430,"bid":257,"ask":431,"last":432,"change":257,"changePercent":9,"volume":257,"openInterest":433,"open_interest":433,"iv":264,"implied_volatility":264,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":14},"LOW   261009P00167500",0.15,0.05,52,-0.010491,0.00373,-0.034482,0.00463,-0.000161,{"strike":440,"call":441,"put":452,"callItm":45,"putItm":14,"isAtm":14},170,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":445,"change":128,"changePercent":9,"volume":374,"openInterest":446,"open_interest":446,"iv":258,"implied_volatility":258,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":45},"LOW   261009C00170000",11.9,15.2,11,14,0.999746,0.000229,-0.000653,0.000158,0.01397,{"contract_symbol":453,"symbol":453,"bid":257,"ask":431,"last":454,"change":455,"changePercent":9,"volume":17,"openInterest":456,"open_interest":456,"iv":323,"implied_volatility":323,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":14},"LOW   261009P00170000",0.01,-0.1,229,-0.026355,0.00825,-0.075331,0.010171,-0.000404,{"strike":463,"call":464,"put":476,"callItm":45,"putItm":14,"isAtm":14},172.5,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":468,"change":469,"changePercent":9,"volume":259,"openInterest":379,"open_interest":379,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":45},"LOW   261009C00172500",10.1,12.1,8.31,0.91,0.206,0.999664,0.000358,-0.000703,0.000205,0.014174,{"contract_symbol":477,"symbol":477,"bid":257,"ask":431,"last":478,"change":479,"changePercent":9,"volume":480,"openInterest":481,"open_interest":481,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":14},"LOW   261009P00172500",0.08,-0.26,15,65,0.3847,-0.033376,0.011592,-0.079337,0.012382,-0.000511,{"strike":489,"call":490,"put":502,"callItm":45,"putItm":14,"isAtm":14},175,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":494,"change":184,"changePercent":9,"volume":184,"openInterest":495,"open_interest":495,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":45},"LOW   261009C00175000",7.7,9.9,8.8,12,0.1634,0.999537,0.000608,-0.00075,0.000276,0.014378,{"contract_symbol":503,"symbol":503,"bid":504,"ask":378,"last":431,"change":505,"changePercent":9,"volume":506,"openInterest":507,"open_interest":507,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":14},"LOW   261009P00175000",0.1,-0.52,44,308,0.3381,-0.053447,0.019304,-0.10203,0.01812,-0.000818,{"strike":515,"call":516,"put":527,"callItm":45,"putItm":14,"isAtm":14},177.5,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":518,"change":520,"changePercent":9,"volume":184,"openInterest":446,"open_interest":446,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":45},"LOW   261009C00177500",5.8,7.3,2.42,0.3063,0.892988,0.03615,-0.156576,0.030695,0.012952,{"contract_symbol":528,"symbol":528,"bid":529,"ask":186,"last":530,"change":531,"changePercent":9,"volume":532,"openInterest":533,"open_interest":533,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":14},"LOW   261009P00177500",0.25,0.3,-1.14,32,233,0.3355,-0.1234,0.036491,-0.189947,0.033992,-0.001893,{"strike":541,"call":542,"put":556,"callItm":45,"putItm":14,"isAtm":14},180,{"contract_symbol":543,"symbol":543,"bid":544,"ask":545,"last":546,"change":547,"changePercent":9,"volume":548,"openInterest":549,"open_interest":549,"iv":550,"implied_volatility":550,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":45},"LOW   261009C00180000",4.1,4.9,4.3,2.05,27,48,0.3199,0.760725,0.058273,-0.275315,0.051676,0.01112,{"contract_symbol":557,"symbol":557,"bid":558,"ask":128,"last":147,"change":559,"changePercent":9,"volume":560,"openInterest":561,"open_interest":561,"iv":562,"implied_volatility":562,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":14},"LOW   261009P00180000",0.65,-1.54,133,1112,0.3258,-0.243156,0.057707,-0.282918,0.05213,-0.003736,{"strike":569,"call":570,"put":584,"callItm":45,"putItm":14,"isAtm":45},182.5,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":574,"change":575,"changePercent":9,"volume":576,"openInterest":577,"open_interest":577,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":45},"LOW   261009C00182500",2.4,3.1,2.6,1.32,54,188,0.2908,0.609598,0.079206,-0.309711,0.063948,0.008992,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":588,"change":589,"changePercent":9,"volume":495,"openInterest":590,"open_interest":590,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":14},"LOW   261009P00182500",1.15,1.7,2.11,-2.44,62,0.3016,-0.393861,0.076559,-0.322003,0.064106,-0.006067,{"strike":598,"call":599,"put":611,"callItm":14,"putItm":45,"isAtm":45},185,{"contract_symbol":600,"symbol":600,"bid":373,"ask":601,"last":602,"change":259,"changePercent":9,"volume":603,"openInterest":604,"open_interest":604,"iv":605,"implied_volatility":605,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":14},"LOW   261009C00185000",1.8,1.55,190,136,0.3171,0.414595,0.073761,-0.343008,0.064943,0.006135,{"contract_symbol":612,"symbol":612,"bid":613,"ask":614,"last":615,"change":616,"changePercent":9,"volume":379,"openInterest":617,"open_interest":617,"iv":618,"implied_volatility":618,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":45},"LOW   261009P00185000",2.25,2.95,3.5,-3.1,104,0.2623,-0.605002,0.088095,-0.280279,0.064156,-0.009339,{"strike":625,"call":626,"put":636,"callItm":14,"putItm":45,"isAtm":14},187.5,{"contract_symbol":627,"symbol":627,"bid":302,"ask":312,"last":558,"change":628,"changePercent":9,"volume":629,"openInterest":224,"open_interest":224,"iv":630,"implied_volatility":630,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":14},"LOW   261009C00187500",0.35,417,0.2912,0.22788,0.062258,-0.244093,0.050332,0.00339,{"contract_symbol":637,"symbol":637,"bid":638,"ask":639,"last":640,"change":641,"changePercent":9,"volume":336,"openInterest":642,"open_interest":642,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":45},"LOW   261009P00187500",3.8,5.7,5.24,-3.51,34,0.3522,-0.729583,0.056382,-0.32343,0.055135,-0.011406,{"strike":603,"call":650,"put":661,"callItm":14,"putItm":45,"isAtm":14},{"contract_symbol":651,"symbol":651,"bid":529,"ask":628,"last":87,"change":652,"changePercent":9,"volume":653,"openInterest":654,"open_interest":654,"iv":655,"implied_volatility":655,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":14},"LOW   261009C00190000",0.17,131,138,0.288,0.099098,0.036355,-0.13925,0.029028,0.001478,{"contract_symbol":662,"symbol":662,"bid":663,"ask":664,"last":665,"change":666,"changePercent":9,"volume":445,"openInterest":667,"open_interest":667,"iv":668,"implied_volatility":668,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":45},"LOW   261009P00190000",5.6,7.8,7.08,-3.42,102,0.4275,-0.799375,0.039377,-0.33274,0.046735,-0.012651,{"strike":675,"call":676,"put":687,"callItm":14,"putItm":45,"isAtm":14},192.5,{"contract_symbol":677,"symbol":677,"bid":432,"ask":431,"last":678,"change":454,"changePercent":9,"volume":679,"openInterest":680,"open_interest":680,"iv":681,"implied_volatility":681,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":14},"LOW   261009C00192500",0.09,8,78,0.3003,0.045587,0.019144,-0.079806,0.015959,0.000681,{"contract_symbol":688,"symbol":688,"bid":689,"ask":690,"last":691,"change":257,"changePercent":9,"volume":257,"openInterest":17,"open_interest":17,"iv":692,"implied_volatility":692,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":45},"LOW   261009P00192500",8.3,10.8,12.95,0.4828,-0.850186,0.028962,-0.312095,0.038817,-0.01361,{"strike":699,"call":700,"put":709,"callItm":14,"putItm":45,"isAtm":14},195,{"contract_symbol":701,"symbol":701,"bid":257,"ask":431,"last":432,"change":702,"changePercent":9,"volume":17,"openInterest":224,"open_interest":224,"iv":703,"implied_volatility":703,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":14},"LOW   261009C00195000",-0.05,0.3294,0.02446,0.010455,-0.052456,0.009561,0.000365,{"contract_symbol":710,"symbol":710,"bid":493,"ask":711,"last":712,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":713,"implied_volatility":713,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":45},"LOW   261009P00195000",13.2,11.25,0.5185,-0.891993,0.021482,-0.266997,0.030922,-0.014433,{"strike":720,"call":721,"put":730,"callItm":14,"putItm":45,"isAtm":14},197.5,{"contract_symbol":722,"symbol":722,"bid":257,"ask":378,"last":530,"change":378,"changePercent":9,"volume":374,"openInterest":723,"open_interest":723,"iv":724,"implied_volatility":724,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":14},"LOW   261009C00197500",55,0.3804,0.019198,0.007379,-0.049358,0.007792,0.000286,{"contract_symbol":731,"symbol":731,"bid":732,"ask":733,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":734,"implied_volatility":734,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":45},"LOW   261009P00197500",12.5,15.1,0.5418,-0.925238,0.015643,-0.212303,0.023529,-0.015129,{"strike":741,"call":742,"put":751,"callItm":14,"putItm":45,"isAtm":14},200,{"contract_symbol":743,"symbol":743,"bid":257,"ask":432,"last":432,"change":702,"changePercent":9,"volume":744,"openInterest":745,"open_interest":745,"iv":724,"implied_volatility":724,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":14},"LOW   261009C00200000",4,173,0.007438,0.003244,-0.0217,0.003426,0.000111,{"contract_symbol":752,"symbol":752,"bid":753,"ask":754,"last":755,"change":257,"changePercent":9,"volume":257,"openInterest":259,"open_interest":259,"iv":734,"implied_volatility":734,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":45},"LOW   261009P00200000",15.5,17.5,19.3,-0.95518,0.010466,-0.142047,0.015743,-0.015776,{"strike":762,"call":763,"put":772,"callItm":14,"putItm":45,"isAtm":14},202.5,{"contract_symbol":764,"symbol":764,"bid":257,"ask":765,"last":766,"change":257,"changePercent":9,"volume":257,"openInterest":433,"open_interest":433,"iv":724,"implied_volatility":724,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":14},"LOW   261009C00202500",0.6,0.32,0.00259,0.001264,-0.008458,0.001335,0.000039,{"contract_symbol":773,"symbol":773,"bid":774,"ask":775,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":776,"implied_volatility":776,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":781,"in_the_money":45},"LOW   261009P00202500",17.8,20.7,0.4904,-0.98516,0.004595,-0.051029,0.006248,-0.016423,{"strike":783,"call":784,"put":793,"callItm":14,"putItm":45,"isAtm":14},205,{"contract_symbol":785,"symbol":785,"bid":257,"ask":432,"last":454,"change":257,"changePercent":9,"volume":196,"openInterest":786,"open_interest":786,"iv":787,"implied_volatility":787,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":14},"LOW   261009C00205000",56,0.3869,0.000915,0.000482,-0.003328,0.000516,0.000014,{"contract_symbol":794,"symbol":794,"bid":795,"ask":796,"last":797,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":734,"implied_volatility":734,"delta":798,"gamma":799,"theta":800,"vega":801,"rho":802,"in_the_money":45},"LOW   261009P00205000",20.3,23.2,13.59,-0.986096,0.00393,-0.053334,0.005911,-0.016644,{"strike":804,"call":805,"put":813,"callItm":14,"putItm":45,"isAtm":14},207.5,{"contract_symbol":806,"symbol":806,"bid":257,"ask":347,"last":807,"change":257,"changePercent":9,"volume":257,"openInterest":744,"open_interest":744,"iv":724,"implied_volatility":724,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":812,"in_the_money":14},"LOW   261009C00207500",0.79,0.00023,0.000136,-0.000912,0.000144,0.000003,{"contract_symbol":814,"symbol":814,"bid":815,"ask":816,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":776,"implied_volatility":776,"delta":817,"gamma":818,"theta":819,"vega":820,"rho":821,"in_the_money":45},"LOW   261009P00207500",22.8,25.7,-0.996765,0.001199,-0.013316,0.00163,-0.017006,{"strike":823,"call":824,"put":833,"callItm":14,"putItm":45,"isAtm":14},210,{"contract_symbol":825,"symbol":825,"bid":257,"ask":826,"last":827,"change":257,"changePercent":9,"volume":257,"openInterest":828,"open_interest":828,"iv":724,"implied_volatility":724,"delta":829,"gamma":830,"theta":831,"vega":832,"rho":408,"in_the_money":14},"LOW   261009C00210000",0.45,0.38,109,0.000059,0.000038,-0.000254,0.00004,{"contract_symbol":834,"symbol":834,"bid":835,"ask":836,"last":837,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":734,"implied_volatility":734,"delta":838,"gamma":839,"theta":840,"vega":841,"rho":842,"in_the_money":45},"LOW   261009P00210000",25.6,27.6,22,-0.996434,0.001184,-0.01607,0.001781,-0.017209,{"strike":844,"call":845,"put":848,"callItm":14,"putItm":45,"isAtm":14},212.5,{"contract_symbol":846,"symbol":846,"bid":257,"ask":347,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":724,"implied_volatility":724,"delta":792,"gamma":847,"theta":350,"vega":847,"rho":257,"in_the_money":14},"LOW   261009C00212500",0.00001,{"contract_symbol":849,"symbol":849,"bid":850,"ask":851,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":734,"implied_volatility":734,"delta":852,"gamma":853,"theta":854,"vega":855,"rho":856,"in_the_money":45},"LOW   261009P00212500",28.1,30.7,-0.998313,0.000602,-0.008164,0.000905,-0.017442,{"strike":858,"call":859,"put":864,"callItm":14,"putItm":45,"isAtm":14},215,{"contract_symbol":860,"symbol":860,"bid":257,"ask":558,"last":529,"change":257,"changePercent":9,"volume":257,"openInterest":861,"open_interest":861,"iv":724,"implied_volatility":724,"delta":812,"gamma":862,"theta":863,"vega":862,"rho":257,"in_the_money":14},"LOW   261009C00215000",19,0.000002,-0.000015,{"contract_symbol":865,"symbol":865,"bid":866,"ask":867,"last":868,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":734,"implied_volatility":734,"delta":869,"gamma":870,"theta":871,"vega":872,"rho":873,"in_the_money":45},"LOW   261009P00215000",30.6,32.4,24.7,-0.999237,0.000291,-0.003948,0.000438,-0.017661,{"strike":875,"call":876,"put":878,"callItm":14,"putItm":45,"isAtm":14},217.5,{"contract_symbol":877,"symbol":877,"bid":257,"ask":347,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":724,"implied_volatility":724,"delta":408,"gamma":257,"theta":409,"vega":257,"rho":257,"in_the_money":14},"LOW   261009C00217500",{"contract_symbol":879,"symbol":879,"bid":880,"ask":881,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":776,"implied_volatility":776,"delta":882,"gamma":830,"theta":883,"vega":884,"rho":885,"in_the_money":45},"LOW   261009P00217500",32.3,35.7,-0.999922,-0.000426,0.000052,-0.017875,{"strike":887,"call":888,"put":891,"callItm":14,"putItm":45,"isAtm":14},220,{"contract_symbol":889,"symbol":889,"bid":257,"ask":504,"last":378,"change":257,"changePercent":9,"volume":257,"openInterest":890,"open_interest":890,"iv":724,"implied_volatility":724,"delta":257,"gamma":257,"theta":365,"vega":257,"rho":257,"in_the_money":14},"LOW   261009C00220000",159,{"contract_symbol":892,"symbol":892,"bid":893,"ask":894,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":776,"implied_volatility":776,"delta":895,"gamma":792,"theta":896,"vega":425,"rho":897,"in_the_money":45},"LOW   261009P00220000",35.6,38.2,-0.999973,-0.000156,-0.018082,{"strike":899,"call":900,"put":903,"callItm":14,"putItm":45,"isAtm":14},225,{"contract_symbol":901,"symbol":901,"bid":257,"ask":347,"last":530,"change":257,"changePercent":9,"volume":257,"openInterest":902,"open_interest":902,"iv":724,"implied_volatility":724,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"LOW   261009C00225000",16,{"contract_symbol":904,"symbol":904,"bid":905,"ask":906,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":734,"implied_volatility":734,"delta":907,"gamma":847,"theta":908,"vega":909,"rho":910,"in_the_money":45},"LOW   261009P00225000",39.9,43.2,-0.999979,-0.000137,0.000015,-0.018494,{"strike":912,"call":913,"put":915,"callItm":14,"putItm":45,"isAtm":14},230,{"contract_symbol":914,"symbol":914,"bid":257,"ask":347,"last":827,"change":257,"changePercent":9,"volume":257,"openInterest":17,"open_interest":17,"iv":787,"implied_volatility":787,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"LOW   261009C00230000",{"contract_symbol":916,"symbol":916,"bid":917,"ask":918,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":734,"implied_volatility":734,"delta":919,"gamma":408,"theta":920,"vega":862,"rho":921,"in_the_money":45},"LOW   261009P00230000",45.5,48.2,-0.999997,-0.00002,-0.018906,{"strike":923,"call":924,"put":926,"callItm":14,"putItm":45,"isAtm":14},235,{"contract_symbol":925,"symbol":925,"bid":257,"ask":347,"last":529,"change":257,"changePercent":9,"volume":257,"openInterest":379,"open_interest":379,"iv":724,"implied_volatility":724,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"LOW   261009C00235000",{"contract_symbol":927,"symbol":927,"bid":298,"ask":928,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":734,"implied_volatility":734,"delta":929,"gamma":257,"theta":337,"vega":257,"rho":930,"in_the_money":45},"LOW   261009P00235000",53.2,-1,-0.019317,{"strike":932,"call":933,"put":936,"callItm":14,"putItm":45,"isAtm":14},240,{"contract_symbol":934,"symbol":934,"bid":257,"ask":935,"last":60,"change":257,"changePercent":9,"volume":257,"openInterest":259,"open_interest":259,"iv":724,"implied_volatility":724,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"LOW   261009C00240000",1.75,{"contract_symbol":937,"symbol":937,"bid":938,"ask":939,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":734,"implied_volatility":734,"delta":929,"gamma":257,"theta":257,"vega":257,"rho":940,"in_the_money":45},"LOW   261009P00240000",55.6,58.2,-0.019728,{"strike":942,"call":943,"put":945,"callItm":14,"putItm":45,"isAtm":14},245,{"contract_symbol":944,"symbol":944,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":724,"implied_volatility":724,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"LOW   261009C00245000",{"contract_symbol":946,"symbol":946,"bid":947,"ask":948,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":734,"implied_volatility":734,"delta":929,"gamma":257,"theta":257,"vega":257,"rho":949,"in_the_money":45},"LOW   261009P00245000",60,63.2,-0.020139,{"strike":951,"call":952,"put":954,"callItm":14,"putItm":45,"isAtm":14},250,{"contract_symbol":953,"symbol":953,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":724,"implied_volatility":724,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"LOW   261009C00250000",{"contract_symbol":955,"symbol":955,"bid":956,"ask":957,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":734,"implied_volatility":734,"delta":929,"gamma":257,"theta":257,"vega":257,"rho":958,"in_the_money":45},"LOW   261009P00250000",65.3,68.2,-0.02055,{"strike":960,"call":961,"put":963,"callItm":14,"putItm":45,"isAtm":14},255,{"contract_symbol":962,"symbol":962,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":724,"implied_volatility":724,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"LOW   261009C00255000",{"contract_symbol":964,"symbol":964,"bid":965,"ask":966,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":776,"implied_volatility":776,"delta":929,"gamma":257,"theta":257,"vega":257,"rho":967,"in_the_money":45},"LOW   261009P00255000",69.8,73.2,-0.020959,{"strike":969,"call":970,"put":972,"callItm":14,"putItm":45,"isAtm":14},260,{"contract_symbol":971,"symbol":971,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":724,"implied_volatility":724,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"LOW   261009C00260000",{"contract_symbol":973,"symbol":973,"bid":974,"ask":975,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":734,"implied_volatility":734,"delta":929,"gamma":257,"theta":257,"vega":257,"rho":976,"in_the_money":45},"LOW   261009P00260000",75,78.2,-0.021372,{"strike":978,"call":979,"put":981,"callItm":14,"putItm":45,"isAtm":14},265,{"contract_symbol":980,"symbol":980,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":787,"implied_volatility":787,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"LOW   261009C00265000",{"contract_symbol":982,"symbol":982,"bid":983,"ask":984,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":776,"implied_volatility":776,"delta":929,"gamma":257,"theta":257,"vega":257,"rho":985,"in_the_money":45},"LOW   261009P00265000",80.6,83.2,-0.021781,{"strike":987,"call":988,"put":990,"callItm":14,"putItm":45,"isAtm":14},270,{"contract_symbol":989,"symbol":989,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":724,"implied_volatility":724,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"LOW   261009C00270000",{"contract_symbol":991,"symbol":991,"bid":992,"ask":993,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":734,"implied_volatility":734,"delta":929,"gamma":257,"theta":257,"vega":257,"rho":994,"in_the_money":45},"LOW   261009P00270000",85,88.2,-0.022194,{"strike":996,"call":997,"put":999,"callItm":14,"putItm":45,"isAtm":14},275,{"contract_symbol":998,"symbol":998,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":787,"implied_volatility":787,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"LOW   261009C00275000",{"contract_symbol":1000,"symbol":1000,"bid":1001,"ask":1002,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":734,"implied_volatility":734,"delta":929,"gamma":257,"theta":257,"vega":257,"rho":1003,"in_the_money":45},"LOW   261009P00275000",90.3,93.2,-0.022605,{"strike":1005,"call":1006,"put":1008,"callItm":14,"putItm":45,"isAtm":14},280,{"contract_symbol":1007,"symbol":1007,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":724,"implied_volatility":724,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"LOW   261009C00280000",{"contract_symbol":1009,"symbol":1009,"bid":1010,"ask":1011,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":776,"implied_volatility":776,"delta":929,"gamma":257,"theta":257,"vega":257,"rho":1012,"in_the_money":45},"LOW   261009P00280000",95.1,98.2,-0.023013,{"strike":1014,"call":1015,"put":1017,"callItm":14,"putItm":45,"isAtm":14},285,{"contract_symbol":1016,"symbol":1016,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":724,"implied_volatility":724,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"LOW   261009C00285000",{"contract_symbol":1018,"symbol":1018,"bid":1019,"ask":1020,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":734,"implied_volatility":734,"delta":929,"gamma":257,"theta":257,"vega":257,"rho":1021,"in_the_money":45},"LOW   261009P00285000",100.6,103.2,-0.023427,{"strike":1023,"call":1024,"put":1026,"callItm":14,"putItm":45,"isAtm":14},290,{"contract_symbol":1025,"symbol":1025,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":787,"implied_volatility":787,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"LOW   261009C00290000",{"contract_symbol":1027,"symbol":1027,"bid":1028,"ask":1029,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":776,"implied_volatility":776,"delta":929,"gamma":257,"theta":257,"vega":257,"rho":1030,"in_the_money":45},"LOW   261009P00290000",104.7,108.2,-0.023835,{"strike":1032,"call":1033,"put":1035,"callItm":14,"putItm":45,"isAtm":14},295,{"contract_symbol":1034,"symbol":1034,"bid":257,"ask":186,"last":529,"change":9,"changePercent":9,"volume":259,"openInterest":257,"open_interest":257,"iv":724,"implied_volatility":724,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"LOW   261009C00295000",{"contract_symbol":1036,"symbol":1036,"bid":1037,"ask":1038,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":734,"implied_volatility":734,"delta":929,"gamma":257,"theta":257,"vega":257,"rho":1039,"in_the_money":45},"LOW   261009P00295000",110,113.2,-0.024249,{"strike":1041,"call":1042,"put":1044,"callItm":14,"putItm":45,"isAtm":14},300,{"contract_symbol":1043,"symbol":1043,"bid":257,"ask":186,"last":431,"change":9,"changePercent":9,"volume":259,"openInterest":257,"open_interest":257,"iv":724,"implied_volatility":724,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"LOW   261009C00300000",{"contract_symbol":1045,"symbol":1045,"bid":252,"ask":1046,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":734,"implied_volatility":734,"delta":929,"gamma":257,"theta":257,"vega":257,"rho":1047,"in_the_money":45},"LOW   261009P00300000",118.2,-0.02466,"2026-10-06T20:00:21.188859+00:00"]