[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LRCX":3,"homepage-market-summary":35,"stock-options-LRCX":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LRCX","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},"Lam Research Corp","Nasdaq",null,"SPECIAL INDUSTRY MACHINERY, NEC","Lam Research is one of the largest semiconductor wafer fabrication equipment manufacturers in the world. It specializes in deposition and etch, which entail the buildup of layers on a semiconductor and the subsequent selective removal of patterns from each layer. Lam holds the top market share in etch and holds the clear second share in deposition. It is more exposed to memory chipmakers for DRAM and NAND chips. It counts as top customers the largest chipmakers in the world, including TSMC, Samsung, Intel, and Micron.","23,300","Fremont, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.3817,1.32,"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},333.93,345.1,346.9,330.85,345.8,-11.87,-3.43,7606145.82126,151871,334.8401,438.5,131.020004,10768536.542370493,66,10687,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,47,54,61,68,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":46},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":44,"sparkline":53,"date":46},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":44,"sparkline":60,"date":46},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":44,"sparkline":67,"date":46},"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":69,"name":70,"price":71,"change":72,"pct_change":43,"is_up":44,"sparkline":73,"date":46},"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":44,"sparkline":80,"date":46},"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":52,"price":137,"is_up":44},"Industrials","XLI",171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.04,111.65,[159,164,168,173],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":179,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":180,"days_to_expiration":183,"iv_index":185,"expiration_iv":185,"kpis":186,"expirations":190,"strikes":253,"updated_at":2114,"task_id":9},"SUCCESS",{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",0.7,{"total_volume":187,"total_open_interest":188,"put_call_ratio":189,"implied_volatility":185},8934,34195,1.15,[191,192,197,201,205,209,213,217,221,225,229,233,237,241,245,249],{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},{"date":193,"label":193,"type":194,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":198,"label":198,"type":182,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-10-23",17,"261023",{"date":202,"label":202,"type":182,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-10-30",24,"261030",{"date":206,"label":206,"type":182,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-11-06",31,"261106",{"date":210,"label":210,"type":182,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2026-11-13",38,"261113",{"date":214,"label":214,"type":194,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2026-11-20",45,"261120",{"date":218,"label":218,"type":194,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2026-12-18",73,"261218",{"date":222,"label":222,"type":194,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2027-01-15",101,"270115",{"date":226,"label":226,"type":194,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2027-03-19",164,"270319",{"date":230,"label":230,"type":194,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2027-06-17",254,"270617",{"date":234,"label":234,"type":194,"days_to_expiration":235,"dte":235,"compact":236,"implied_volatility":9},"2027-09-17",346,"270917",{"date":238,"label":238,"type":194,"days_to_expiration":239,"dte":239,"compact":240,"implied_volatility":9},"2028-01-21",472,"280121",{"date":242,"label":242,"type":194,"days_to_expiration":243,"dte":243,"compact":244,"implied_volatility":9},"2028-06-16",619,"280616",{"date":246,"label":246,"type":194,"days_to_expiration":247,"dte":247,"compact":248,"implied_volatility":9},"2028-12-15",801,"281215",{"date":250,"label":250,"type":194,"days_to_expiration":251,"dte":251,"compact":252,"implied_volatility":9},"2029-01-19",836,"290119",[254,273,289,302,316,328,343,356,370,384,398,410,425,443,460,477,495,512,532,554,575,598,621,646,669,692,714,733,755,778,798,822,845,870,892,919,943,970,997,1022,1049,1074,1101,1127,1155,1184,1212,1241,1270,1297,1323,1352,1379,1407,1434,1461,1488,1516,1543,1569,1592,1619,1642,1665,1687,1711,1735,1758,1780,1803,1826,1848,1868,1889,1910,1931,1950,1967,1985,2000,2017,2032,2044,2059,2071,2082,2094,2105],{"strike":255,"call":256,"put":268,"callItm":44,"putItm":14,"isAtm":14},165,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":260,"change":261,"changePercent":9,"volume":262,"openInterest":263,"open_interest":263,"iv":264,"implied_volatility":264,"delta":265,"gamma":266,"theta":266,"vega":266,"rho":267,"in_the_money":44},"LRCX  261009C00165000",166.95,170.4,168.05,-11.55,32,2,0.7778,1,0,0.013562,{"contract_symbol":269,"symbol":269,"bid":266,"ask":270,"last":270,"change":9,"changePercent":9,"volume":271,"openInterest":266,"open_interest":266,"iv":272,"implied_volatility":272,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"LRCX  261009P00165000",0.01,29,0.9832,{"strike":274,"call":275,"put":284,"callItm":44,"putItm":14,"isAtm":14},170,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":279,"change":280,"changePercent":9,"volume":281,"openInterest":183,"open_interest":183,"iv":282,"implied_volatility":282,"delta":265,"gamma":266,"theta":266,"vega":266,"rho":283,"in_the_money":44},"LRCX  261009C00170000",162.1,165.1,163.22,-11.38,36,0.8012,0.013971,{"contract_symbol":285,"symbol":285,"bid":266,"ask":286,"last":287,"change":9,"changePercent":9,"volume":288,"openInterest":266,"open_interest":266,"iv":272,"implied_volatility":272,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"LRCX  261009P00170000",0.08,0.06,59,{"strike":290,"call":291,"put":299,"callItm":44,"putItm":14,"isAtm":14},175,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":295,"change":296,"changePercent":9,"volume":207,"openInterest":297,"open_interest":297,"iv":282,"implied_volatility":282,"delta":265,"gamma":266,"theta":266,"vega":266,"rho":298,"in_the_money":44},"LRCX  261009C00175000",157,160.45,158.25,-12.15,7,0.014382,{"contract_symbol":300,"symbol":300,"bid":266,"ask":270,"last":270,"change":9,"changePercent":9,"volume":301,"openInterest":266,"open_interest":266,"iv":272,"implied_volatility":272,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"LRCX  261009P00175000",33,{"strike":303,"call":304,"put":313,"callItm":44,"putItm":14,"isAtm":14},180,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":308,"change":309,"changePercent":9,"volume":310,"openInterest":311,"open_interest":311,"iv":264,"implied_volatility":264,"delta":265,"gamma":266,"theta":266,"vega":266,"rho":312,"in_the_money":44},"LRCX  261009C00180000",152.1,155.35,152.02,-12.63,42,5,0.014794,{"contract_symbol":314,"symbol":314,"bid":266,"ask":287,"last":287,"change":9,"changePercent":9,"volume":315,"openInterest":266,"open_interest":266,"iv":272,"implied_volatility":272,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"LRCX  261009P00180000",4,{"strike":317,"call":318,"put":325,"callItm":44,"putItm":14,"isAtm":14},185,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":322,"change":323,"changePercent":9,"volume":215,"openInterest":265,"open_interest":265,"iv":282,"implied_volatility":282,"delta":265,"gamma":266,"theta":266,"vega":266,"rho":324,"in_the_money":44},"LRCX  261009C00185000",147.1,150.3,147.04,-12.52,0.015204,{"contract_symbol":326,"symbol":326,"bid":266,"ask":270,"last":270,"change":9,"changePercent":9,"volume":327,"openInterest":266,"open_interest":266,"iv":272,"implied_volatility":272,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"LRCX  261009P00185000",27,{"strike":329,"call":330,"put":338,"callItm":44,"putItm":14,"isAtm":14},190,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":334,"change":335,"changePercent":9,"volume":336,"openInterest":315,"open_interest":315,"iv":264,"implied_volatility":264,"delta":265,"gamma":266,"theta":266,"vega":266,"rho":337,"in_the_money":44},"LRCX  261009C00190000",142.1,145.1,142.09,-12.49,15,0.015616,{"contract_symbol":339,"symbol":339,"bid":266,"ask":340,"last":340,"change":341,"changePercent":9,"volume":183,"openInterest":342,"open_interest":342,"iv":272,"implied_volatility":272,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"LRCX  261009P00190000",0.07,-0.2,6,{"strike":344,"call":345,"put":353,"callItm":44,"putItm":14,"isAtm":14},195,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":349,"change":350,"changePercent":9,"volume":351,"openInterest":297,"open_interest":297,"iv":282,"implied_volatility":282,"delta":265,"gamma":266,"theta":266,"vega":266,"rho":352,"in_the_money":44},"LRCX  261009C00195000",137.1,140.55,138.43,-11.05,16,0.016026,{"contract_symbol":354,"symbol":354,"bid":266,"ask":286,"last":286,"change":355,"changePercent":9,"volume":265,"openInterest":315,"open_interest":315,"iv":272,"implied_volatility":272,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"LRCX  261009P00195000",-0.24,{"strike":357,"call":358,"put":366,"callItm":44,"putItm":14,"isAtm":14},200,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":362,"change":363,"changePercent":9,"volume":364,"openInterest":351,"open_interest":351,"iv":282,"implied_volatility":282,"delta":265,"gamma":266,"theta":266,"vega":266,"rho":365,"in_the_money":44},"LRCX  261009C00200000",132.05,135.25,133.45,-10.8,21,0.016437,{"contract_symbol":367,"symbol":367,"bid":266,"ask":340,"last":340,"change":368,"changePercent":9,"volume":263,"openInterest":369,"open_interest":369,"iv":272,"implied_volatility":272,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"LRCX  261009P00200000",-0.88,326,{"strike":371,"call":372,"put":380,"callItm":44,"putItm":14,"isAtm":14},205,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":376,"change":377,"changePercent":9,"volume":263,"openInterest":378,"open_interest":378,"iv":264,"implied_volatility":264,"delta":265,"gamma":266,"theta":266,"vega":266,"rho":379,"in_the_money":44},"LRCX  261009C00205000",127.05,130.65,128.01,-11.26,9,0.016849,{"contract_symbol":381,"symbol":381,"bid":266,"ask":270,"last":270,"change":382,"changePercent":9,"volume":342,"openInterest":383,"open_interest":383,"iv":272,"implied_volatility":272,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"LRCX  261009P00205000",-0.03,156,{"strike":385,"call":386,"put":394,"callItm":44,"putItm":14,"isAtm":14},210,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":390,"change":391,"changePercent":9,"volume":392,"openInterest":311,"open_interest":311,"iv":282,"implied_volatility":282,"delta":265,"gamma":266,"theta":266,"vega":266,"rho":393,"in_the_money":44},"LRCX  261009C00210000",122.1,125.4,123.04,-11.4,8,0.017259,{"contract_symbol":395,"symbol":395,"bid":266,"ask":270,"last":270,"change":396,"changePercent":9,"volume":342,"openInterest":378,"open_interest":378,"iv":272,"implied_volatility":272,"delta":266,"gamma":266,"theta":397,"vega":266,"rho":266,"in_the_money":14},"LRCX  261009P00210000",-0.7,-0.000002,{"strike":399,"call":400,"put":406,"callItm":44,"putItm":14,"isAtm":14},215,{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":404,"change":9,"changePercent":9,"volume":392,"openInterest":266,"open_interest":266,"iv":282,"implied_volatility":282,"delta":265,"gamma":266,"theta":266,"vega":266,"rho":405,"in_the_money":44},"LRCX  261009C00215000",116.95,120.65,118.07,0.01767,{"contract_symbol":407,"symbol":407,"bid":266,"ask":340,"last":340,"change":287,"changePercent":9,"volume":265,"openInterest":408,"open_interest":408,"iv":272,"implied_volatility":272,"delta":266,"gamma":266,"theta":409,"vega":266,"rho":266,"in_the_money":14},"LRCX  261009P00215000",30,-0.000008,{"strike":411,"call":412,"put":419,"callItm":44,"putItm":14,"isAtm":14},220,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":416,"change":417,"changePercent":9,"volume":263,"openInterest":378,"open_interest":378,"iv":282,"implied_volatility":282,"delta":265,"gamma":266,"theta":266,"vega":266,"rho":418,"in_the_money":44},"LRCX  261009C00220000",112.1,115.45,112.75,-12.03,0.018081,{"contract_symbol":420,"symbol":420,"bid":266,"ask":340,"last":286,"change":266,"changePercent":9,"volume":266,"openInterest":421,"open_interest":421,"iv":272,"implied_volatility":272,"delta":422,"gamma":266,"theta":423,"vega":424,"rho":266,"in_the_money":14},"LRCX  261009P00220000",1179,-0.000001,-0.000028,0.000002,{"strike":426,"call":427,"put":435,"callItm":44,"putItm":14,"isAtm":14},225,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":431,"change":432,"changePercent":9,"volume":433,"openInterest":378,"open_interest":378,"iv":282,"implied_volatility":282,"delta":265,"gamma":266,"theta":266,"vega":266,"rho":434,"in_the_money":44},"LRCX  261009C00225000",107.05,110.45,107.77,-12.02,50,0.018492,{"contract_symbol":436,"symbol":436,"bid":266,"ask":270,"last":270,"change":437,"changePercent":9,"volume":195,"openInterest":438,"open_interest":438,"iv":272,"implied_volatility":272,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":266,"in_the_money":14},"LRCX  261009P00225000",-0.12,1152,-0.000004,0.000001,-0.000088,0.000005,{"strike":444,"call":445,"put":452,"callItm":44,"putItm":14,"isAtm":14},230,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":449,"change":450,"changePercent":9,"volume":433,"openInterest":265,"open_interest":265,"iv":264,"implied_volatility":264,"delta":265,"gamma":266,"theta":422,"vega":266,"rho":451,"in_the_money":44},"LRCX  261009C00230000",102,105.6,102.81,-15.44,0.018904,{"contract_symbol":453,"symbol":453,"bid":266,"ask":286,"last":270,"change":454,"changePercent":9,"volume":455,"openInterest":456,"open_interest":456,"iv":272,"implied_volatility":272,"delta":457,"gamma":424,"theta":458,"vega":459,"rho":266,"in_the_money":14},"LRCX  261009P00230000",-0.02,22,245,-0.000012,-0.000258,0.000016,{"strike":461,"call":462,"put":470,"callItm":44,"putItm":14,"isAtm":14},235,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":466,"change":9,"changePercent":9,"volume":263,"openInterest":266,"open_interest":266,"iv":282,"implied_volatility":282,"delta":467,"gamma":266,"theta":468,"vega":440,"rho":469,"in_the_money":44},"LRCX  261009C00235000",97.15,100.5,98.45,0.999999,-0.000011,0.019313,{"contract_symbol":471,"symbol":471,"bid":266,"ask":286,"last":270,"change":472,"changePercent":9,"volume":342,"openInterest":473,"open_interest":473,"iv":272,"implied_volatility":272,"delta":474,"gamma":442,"theta":475,"vega":476,"rho":422,"in_the_money":14},"LRCX  261009P00235000",-0.07,1082,-0.000034,-0.000705,0.000043,{"strike":478,"call":479,"put":488,"callItm":44,"putItm":14,"isAtm":14},240,{"contract_symbol":480,"symbol":480,"bid":481,"ask":482,"last":483,"change":266,"changePercent":9,"volume":266,"openInterest":342,"open_interest":342,"iv":282,"implied_volatility":282,"delta":484,"gamma":266,"theta":485,"vega":486,"rho":487,"in_the_money":44},"LRCX  261009C00240000",92.15,95.1,34.42,0.999998,-0.000044,0.000003,0.019724,{"contract_symbol":489,"symbol":489,"bid":266,"ask":286,"last":286,"change":490,"changePercent":9,"volume":265,"openInterest":491,"open_interest":491,"iv":272,"implied_volatility":272,"delta":441,"gamma":492,"theta":493,"vega":494,"rho":397,"in_the_money":14},"LRCX  261009P00240000",0.05,216,0.000012,-0.001732,0.000106,{"strike":456,"call":496,"put":503,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":282,"implied_volatility":282,"delta":500,"gamma":424,"theta":501,"vega":492,"rho":502,"in_the_money":44},"LRCX  261009C00245000",87.15,90.4,0.999992,-0.000154,0.020135,{"contract_symbol":504,"symbol":504,"bid":266,"ask":156,"last":270,"change":505,"changePercent":9,"volume":262,"openInterest":506,"open_interest":506,"iv":272,"implied_volatility":272,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":14},"LRCX  261009P00245000",-0.33,244,-0.000215,0.000027,-0.004018,0.000245,-0.000006,{"strike":513,"call":514,"put":523,"callItm":44,"putItm":14,"isAtm":14},250,{"contract_symbol":515,"symbol":515,"bid":516,"ask":517,"last":518,"change":266,"changePercent":9,"volume":266,"openInterest":315,"open_interest":315,"iv":282,"implied_volatility":282,"delta":519,"gamma":442,"theta":520,"vega":521,"rho":522,"in_the_money":44},"LRCX  261009C00250000",82.15,85.5,86.25,0.999971,-0.00049,0.000037,0.020545,{"contract_symbol":524,"symbol":524,"bid":266,"ask":156,"last":525,"change":454,"changePercent":9,"volume":311,"openInterest":526,"open_interest":526,"iv":272,"implied_volatility":272,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":14},"LRCX  261009P00250000",0.02,172,-0.000493,0.000059,-0.008698,0.000531,-0.000014,{"strike":533,"call":534,"put":543,"callItm":44,"putItm":14,"isAtm":14},255,{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":538,"change":266,"changePercent":9,"volume":266,"openInterest":183,"open_interest":183,"iv":282,"implied_volatility":282,"delta":539,"gamma":540,"theta":541,"vega":494,"rho":542,"in_the_money":44},"LRCX  261009C00255000",77.15,79.85,94.22,0.999912,0.000014,-0.001415,0.020955,{"contract_symbol":544,"symbol":544,"bid":266,"ask":286,"last":545,"change":546,"changePercent":9,"volume":547,"openInterest":548,"open_interest":548,"iv":272,"implied_volatility":272,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":14},"LRCX  261009P00255000",0.03,-0.01,74,433,-0.001076,0.000121,-0.017846,0.00109,-0.00003,{"strike":555,"call":556,"put":566,"callItm":44,"putItm":14,"isAtm":14},257.5,{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":560,"change":266,"changePercent":9,"volume":266,"openInterest":265,"open_interest":265,"iv":282,"implied_volatility":282,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":44},"LRCX  261009C00257500",74.65,78.2,91.74,0.999851,0.000024,-0.002321,0.000174,0.021158,{"contract_symbol":567,"symbol":567,"bid":266,"ask":286,"last":545,"change":568,"changePercent":9,"volume":569,"openInterest":315,"open_interest":315,"iv":272,"implied_volatility":272,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":14},"LRCX  261009P00257500",-0.48,25,-0.001524,0.000166,-0.024549,0.001499,-0.000043,{"strike":576,"call":577,"put":588,"callItm":44,"putItm":14,"isAtm":14},260,{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":581,"change":266,"changePercent":9,"volume":266,"openInterest":311,"open_interest":311,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":44},"LRCX  261009C00260000",72.15,75.7,89.35,0.8501,0.999496,0.00007,-0.007673,0.000542,0.021354,{"contract_symbol":589,"symbol":589,"bid":266,"ask":286,"last":156,"change":546,"changePercent":9,"volume":590,"openInterest":591,"open_interest":591,"iv":592,"implied_volatility":592,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":14},"LRCX  261009P00260000",18,437,0.9584,-0.001716,0.00019,-0.026662,0.00167,-0.000048,{"strike":599,"call":600,"put":611,"callItm":44,"putItm":14,"isAtm":14},262.5,{"contract_symbol":601,"symbol":601,"bid":602,"ask":603,"last":604,"change":266,"changePercent":9,"volume":266,"openInterest":183,"open_interest":183,"iv":605,"implied_volatility":605,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":44},"LRCX  261009C00262500",69.65,72.95,86.85,0.8665,0.999051,0.000122,-0.014023,0.000972,0.021547,{"contract_symbol":612,"symbol":612,"bid":270,"ask":490,"last":270,"change":472,"changePercent":9,"volume":613,"openInterest":614,"open_interest":614,"iv":615,"implied_volatility":615,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":14},"LRCX  261009P00262500",61,26,0.9325,-0.001939,0.000218,-0.028984,0.001866,-0.000055,{"strike":622,"call":623,"put":635,"callItm":44,"putItm":14,"isAtm":14},265,{"contract_symbol":624,"symbol":624,"bid":625,"ask":626,"last":627,"change":266,"changePercent":9,"volume":266,"openInterest":628,"open_interest":628,"iv":629,"implied_volatility":629,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":44},"LRCX  261009C00265000",67.15,70.45,51.15,20,0.7033,0.999872,0.000023,-0.001772,0.000151,0.021777,{"contract_symbol":636,"symbol":636,"bid":266,"ask":637,"last":638,"change":87,"changePercent":9,"volume":342,"openInterest":639,"open_interest":639,"iv":640,"implied_volatility":640,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":14},"LRCX  261009P00265000",0.19,0.2,111,0.9059,-0.002154,0.000247,-0.030978,0.002053,-0.000061,{"strike":647,"call":648,"put":658,"callItm":44,"putItm":14,"isAtm":14},267.5,{"contract_symbol":649,"symbol":649,"bid":650,"ask":651,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":44},"LRCX  261009C00267500",64.65,68.35,0.8544,0.998165,0.000227,-0.025267,0.001775,0.021933,{"contract_symbol":659,"symbol":659,"bid":266,"ask":660,"last":87,"change":661,"changePercent":9,"volume":265,"openInterest":662,"open_interest":662,"iv":663,"implied_volatility":663,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":14},"LRCX  261009P00267500",0.3,-0.21,11,0.8791,-0.002359,0.000277,-0.032648,0.00223,-0.000066,{"strike":670,"call":671,"put":682,"callItm":44,"putItm":14,"isAtm":14},270,{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":675,"change":266,"changePercent":9,"volume":266,"openInterest":33,"open_interest":33,"iv":676,"implied_volatility":676,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":44},"LRCX  261009C00270000",62.1,65.5,39.48,0.6542,0.999847,0.00003,-0.001943,0.000178,0.022187,{"contract_symbol":683,"symbol":683,"bid":266,"ask":490,"last":545,"change":266,"changePercent":9,"volume":684,"openInterest":685,"open_interest":685,"iv":686,"implied_volatility":686,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":14},"LRCX  261009P00270000",46,107,0.8515,-0.0026,0.000312,-0.034529,0.002435,-0.000073,{"strike":693,"call":694,"put":704,"callItm":44,"putItm":14,"isAtm":14},272.5,{"contract_symbol":695,"symbol":695,"bid":696,"ask":697,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":698,"implied_volatility":698,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":44},"LRCX  261009C00272500",59.5,63.2,0.8205,0.997224,0.000343,-0.035296,0.002583,0.022317,{"contract_symbol":705,"symbol":705,"bid":266,"ask":706,"last":59,"change":266,"changePercent":9,"volume":266,"openInterest":707,"open_interest":707,"iv":708,"implied_volatility":708,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":14},"LRCX  261009P00272500",1.98,60,0.8229,-0.002883,0.000354,-0.036617,0.002672,-0.000081,{"strike":715,"call":716,"put":726,"callItm":44,"putItm":14,"isAtm":14},275,{"contract_symbol":717,"symbol":717,"bid":718,"ask":719,"last":707,"change":363,"changePercent":9,"volume":263,"openInterest":590,"open_interest":590,"iv":720,"implied_volatility":720,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":44},"LRCX  261009C00275000",57.65,60.15,0.6054,0.999817,0.000038,-0.002132,0.000211,0.022598,{"contract_symbol":727,"symbol":727,"bid":270,"ask":340,"last":545,"change":266,"changePercent":9,"volume":262,"openInterest":444,"open_interest":444,"iv":728,"implied_volatility":728,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":441,"in_the_money":14},"LRCX  261009P00275000",0.7948,-0.003131,0.000395,-0.038118,0.002879,{"strike":734,"call":735,"put":746,"callItm":44,"putItm":14,"isAtm":14},277.5,{"contract_symbol":736,"symbol":736,"bid":737,"ask":738,"last":739,"change":266,"changePercent":9,"volume":266,"openInterest":265,"open_interest":265,"iv":740,"implied_volatility":740,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":44},"LRCX  261009C00277500",54.55,58.15,59.45,0.7763,0.996189,0.000483,-0.044421,0.003435,0.022699,{"contract_symbol":747,"symbol":747,"bid":266,"ask":748,"last":270,"change":472,"changePercent":9,"volume":263,"openInterest":203,"open_interest":203,"iv":749,"implied_volatility":749,"delta":750,"gamma":751,"theta":752,"vega":753,"rho":754,"in_the_money":14},"LRCX  261009P00277500",0.23,0.7658,-0.003426,0.000445,-0.039826,0.003122,-0.000096,{"strike":756,"call":757,"put":769,"callItm":44,"putItm":14,"isAtm":14},280,{"contract_symbol":758,"symbol":758,"bid":759,"ask":760,"last":761,"change":762,"changePercent":9,"volume":265,"openInterest":219,"open_interest":219,"iv":763,"implied_volatility":763,"delta":764,"gamma":765,"theta":766,"vega":767,"rho":768,"in_the_money":44},"LRCX  261009C00280000",52.15,55.5,53.09,-14.48,0.7518,0.995624,0.000564,-0.048685,0.003888,0.022889,{"contract_symbol":770,"symbol":770,"bid":525,"ask":156,"last":525,"change":472,"changePercent":9,"volume":327,"openInterest":771,"open_interest":771,"iv":772,"implied_volatility":772,"delta":773,"gamma":774,"theta":775,"vega":776,"rho":777,"in_the_money":14},"LRCX  261009P00280000",635,0.738,-0.003857,0.000513,-0.042663,0.003471,-0.000108,{"strike":779,"call":780,"put":790,"callItm":44,"putItm":14,"isAtm":14},282.5,{"contract_symbol":781,"symbol":781,"bid":782,"ask":783,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":784,"implied_volatility":784,"delta":785,"gamma":786,"theta":787,"vega":788,"rho":789,"in_the_money":44},"LRCX  261009C00282500",49.7,53.05,0.726,0.99502,0.000655,-0.052762,0.004363,0.023078,{"contract_symbol":791,"symbol":791,"bid":266,"ask":86,"last":490,"change":546,"changePercent":9,"volume":297,"openInterest":327,"open_interest":327,"iv":792,"implied_volatility":792,"delta":793,"gamma":794,"theta":795,"vega":796,"rho":797,"in_the_money":14},"LRCX  261009P00282500",0.7211,-0.004811,0.00064,-0.050794,0.004229,-0.000135,{"strike":799,"call":800,"put":812,"callItm":44,"putItm":14,"isAtm":14},285,{"contract_symbol":801,"symbol":801,"bid":802,"ask":803,"last":804,"change":266,"changePercent":9,"volume":266,"openInterest":805,"open_interest":805,"iv":806,"implied_volatility":806,"delta":807,"gamma":808,"theta":809,"vega":810,"rho":811,"in_the_money":44},"LRCX  261009C00285000",47.2,50.5,60.2,53,0.6992,0.994372,0.000759,-0.056653,0.004864,0.023265,{"contract_symbol":813,"symbol":813,"bid":270,"ask":814,"last":490,"change":454,"changePercent":9,"volume":271,"openInterest":815,"open_interest":815,"iv":816,"implied_volatility":816,"delta":817,"gamma":818,"theta":819,"vega":820,"rho":821,"in_the_money":14},"LRCX  261009P00285000",0.12,169,0.7115,-0.006355,0.00083,-0.064202,0.005417,-0.000178,{"strike":823,"call":824,"put":835,"callItm":44,"putItm":14,"isAtm":14},287.5,{"contract_symbol":825,"symbol":825,"bid":826,"ask":827,"last":828,"change":266,"changePercent":9,"volume":266,"openInterest":265,"open_interest":265,"iv":829,"implied_volatility":829,"delta":830,"gamma":831,"theta":832,"vega":833,"rho":834,"in_the_money":44},"LRCX  261009C00287500",44.6,48.05,60.65,0.6715,0.993672,0.000877,-0.06036,0.005397,0.023451,{"contract_symbol":836,"symbol":836,"bid":266,"ask":837,"last":490,"change":270,"changePercent":9,"volume":199,"openInterest":838,"open_interest":838,"iv":839,"implied_volatility":839,"delta":840,"gamma":841,"theta":842,"vega":843,"rho":844,"in_the_money":14},"LRCX  261009P00287500",0.1,95,0.6993,-0.008277,0.001067,-0.079658,0.006839,-0.000232,{"strike":846,"call":847,"put":861,"callItm":44,"putItm":14,"isAtm":14},290,{"contract_symbol":848,"symbol":848,"bid":849,"ask":850,"last":851,"change":852,"changePercent":9,"volume":853,"openInterest":854,"open_interest":854,"iv":855,"implied_volatility":855,"delta":856,"gamma":857,"theta":858,"vega":859,"rho":860,"in_the_money":44},"LRCX  261009C00290000",42.1,45.1,43.11,-16.69,12,391,0.4589,0.999673,0.000086,-0.002775,0.000363,0.023826,{"contract_symbol":862,"symbol":862,"bid":490,"ask":837,"last":340,"change":382,"changePercent":9,"volume":199,"openInterest":863,"open_interest":863,"iv":864,"implied_volatility":864,"delta":865,"gamma":866,"theta":867,"vega":868,"rho":869,"in_the_money":14},"LRCX  261009P00290000",259,0.6823,-0.010463,0.001342,-0.095373,0.008393,-0.000293,{"strike":871,"call":872,"put":883,"callItm":44,"putItm":14,"isAtm":14},292.5,{"contract_symbol":873,"symbol":873,"bid":874,"ask":875,"last":876,"change":266,"changePercent":9,"volume":266,"openInterest":263,"open_interest":263,"iv":877,"implied_volatility":877,"delta":878,"gamma":879,"theta":880,"vega":881,"rho":882,"in_the_money":44},"LRCX  261009C00292500",39.75,43.25,48.7,0.6136,0.992084,0.001169,-0.067211,0.006575,0.023818,{"contract_symbol":884,"symbol":884,"bid":266,"ask":885,"last":87,"change":837,"changePercent":9,"volume":315,"openInterest":613,"open_interest":613,"iv":886,"implied_volatility":886,"delta":887,"gamma":888,"theta":889,"vega":890,"rho":891,"in_the_money":14},"LRCX  261009P00292500",0.43,0.661,-0.012599,0.001628,-0.108579,0.009862,-0.000353,{"strike":893,"call":894,"put":907,"callItm":44,"putItm":14,"isAtm":14},295,{"contract_symbol":895,"symbol":895,"bid":896,"ask":897,"last":898,"change":899,"changePercent":9,"volume":263,"openInterest":900,"open_interest":900,"iv":901,"implied_volatility":901,"delta":902,"gamma":903,"theta":904,"vega":905,"rho":906,"in_the_money":44},"LRCX  261009C00295000",37.15,40.45,38.25,-11.44,84,0.5837,0.991174,0.001352,-0.070344,0.007235,0.023998,{"contract_symbol":908,"symbol":908,"bid":266,"ask":909,"last":910,"change":546,"changePercent":9,"volume":911,"openInterest":912,"open_interest":912,"iv":913,"implied_volatility":913,"delta":914,"gamma":915,"theta":916,"vega":917,"rho":918,"in_the_money":14},"LRCX  261009P00295000",0.15,0.11,56,134,0.6371,-0.014677,0.001927,-0.11943,0.011254,-0.000411,{"strike":920,"call":921,"put":933,"callItm":44,"putItm":14,"isAtm":14},297.5,{"contract_symbol":922,"symbol":922,"bid":923,"ask":924,"last":925,"change":926,"changePercent":9,"volume":342,"openInterest":297,"open_interest":297,"iv":927,"implied_volatility":927,"delta":928,"gamma":929,"theta":930,"vega":931,"rho":932,"in_the_money":44},"LRCX  261009C00297500",34.7,38.35,44.5,12.4,0.5532,0.990168,0.001568,-0.073269,0.007951,0.024175,{"contract_symbol":934,"symbol":934,"bid":266,"ask":638,"last":935,"change":270,"changePercent":9,"volume":263,"openInterest":936,"open_interest":936,"iv":937,"implied_volatility":937,"delta":938,"gamma":939,"theta":940,"vega":941,"rho":942,"in_the_money":14},"LRCX  261009P00297500",0.13,62,0.6138,-0.017527,0.002329,-0.133953,0.013103,-0.000491,{"strike":944,"call":945,"put":958,"callItm":44,"putItm":14,"isAtm":14},300,{"contract_symbol":946,"symbol":946,"bid":947,"ask":948,"last":949,"change":950,"changePercent":9,"volume":628,"openInterest":951,"open_interest":951,"iv":952,"implied_volatility":952,"delta":953,"gamma":954,"theta":955,"vega":956,"rho":957,"in_the_money":44},"LRCX  261009C00300000",32.35,35.1,33.1,-11.15,863,0.5221,0.989047,0.001825,-0.075974,0.008736,0.02435,{"contract_symbol":959,"symbol":959,"bid":960,"ask":94,"last":961,"change":909,"changePercent":9,"volume":962,"openInterest":963,"open_interest":963,"iv":964,"implied_volatility":964,"delta":965,"gamma":966,"theta":967,"vega":968,"rho":969,"in_the_money":14},"LRCX  261009P00300000",0.16,0.25,226,604,0.6048,-0.023548,0.003035,-0.169548,0.016829,-0.00066,{"strike":971,"call":972,"put":985,"callItm":44,"putItm":14,"isAtm":14},302.5,{"contract_symbol":973,"symbol":973,"bid":974,"ask":975,"last":976,"change":977,"changePercent":9,"volume":263,"openInterest":978,"open_interest":978,"iv":979,"implied_volatility":979,"delta":980,"gamma":981,"theta":982,"vega":983,"rho":984,"in_the_money":44},"LRCX  261009C00302500",29.9,32.6,44.12,1.02,82,0.4904,0.987787,0.002136,-0.078441,0.009603,0.02452,{"contract_symbol":986,"symbol":986,"bid":266,"ask":987,"last":988,"change":382,"changePercent":9,"volume":989,"openInterest":990,"open_interest":990,"iv":991,"implied_volatility":991,"delta":992,"gamma":993,"theta":994,"vega":995,"rho":996,"in_the_money":14},"LRCX  261009P00302500",0.68,0.26,13,87,0.6024,-0.032796,0.004016,-0.22254,0.022178,-0.00092,{"strike":998,"call":999,"put":1012,"callItm":44,"putItm":14,"isAtm":14},305,{"contract_symbol":1000,"symbol":1000,"bid":1001,"ask":1002,"last":1003,"change":1004,"changePercent":9,"volume":311,"openInterest":1005,"open_interest":1005,"iv":1006,"implied_volatility":1006,"delta":1007,"gamma":1008,"theta":1009,"vega":1010,"rho":1011,"in_the_money":44},"LRCX  261009C00305000",27.4,30.8,28.51,-8.59,127,0.4582,0.986358,0.002515,-0.08065,0.010567,0.024686,{"contract_symbol":1013,"symbol":1013,"bid":909,"ask":43,"last":1014,"change":960,"changePercent":9,"volume":383,"openInterest":1015,"open_interest":1015,"iv":1016,"implied_volatility":1016,"delta":1017,"gamma":1018,"theta":1019,"vega":1020,"rho":1021,"in_the_money":14},"LRCX  261009P00305000",0.36,967,0.5927,-0.043544,0.005145,-0.275854,0.027941,-0.001222,{"strike":1023,"call":1024,"put":1035,"callItm":44,"putItm":14,"isAtm":14},307.5,{"contract_symbol":1025,"symbol":1025,"bid":1026,"ask":1027,"last":408,"change":1028,"changePercent":9,"volume":265,"openInterest":301,"open_interest":301,"iv":1029,"implied_volatility":1029,"delta":1030,"gamma":1031,"theta":1032,"vega":1033,"rho":1034,"in_the_money":44},"LRCX  261009C00307500",25.65,27.85,-13.2,0.2861,0.999282,0.000287,-0.003579,0.000751,0.025254,{"contract_symbol":1036,"symbol":1036,"bid":1037,"ask":1038,"last":1039,"change":1040,"changePercent":9,"volume":1041,"openInterest":1042,"open_interest":1042,"iv":1043,"implied_volatility":1043,"delta":1044,"gamma":1045,"theta":1046,"vega":1047,"rho":1048,"in_the_money":14},"LRCX  261009P00307500",0.33,0.5,0.52,0.31,121,353,0.5781,-0.054407,0.006301,-0.321585,0.033396,-0.001527,{"strike":1050,"call":1051,"put":1063,"callItm":44,"putItm":14,"isAtm":14},310,{"contract_symbol":1052,"symbol":1052,"bid":1053,"ask":1026,"last":1054,"change":1055,"changePercent":9,"volume":195,"openInterest":1056,"open_interest":1056,"iv":1057,"implied_volatility":1057,"delta":1058,"gamma":1059,"theta":1060,"vega":1061,"rho":1062,"in_the_money":44},"LRCX  261009C00310000",23.45,23.61,-11.99,207,0.4129,0.977817,0.004227,-0.11008,0.016004,0.02486,{"contract_symbol":1064,"symbol":1064,"bid":1065,"ask":1066,"last":163,"change":112,"changePercent":9,"volume":371,"openInterest":1067,"open_interest":1067,"iv":1068,"implied_volatility":1068,"delta":1069,"gamma":1070,"theta":1071,"vega":1072,"rho":1073,"in_the_money":14},"LRCX  261009P00310000",0.45,0.72,529,0.5705,-0.07109,0.007866,-0.390937,0.041141,-0.001997,{"strike":1075,"call":1076,"put":1088,"callItm":44,"putItm":14,"isAtm":14},312.5,{"contract_symbol":1077,"symbol":1077,"bid":1078,"ask":1079,"last":1080,"change":1081,"changePercent":9,"volume":311,"openInterest":203,"open_interest":203,"iv":1082,"implied_volatility":1082,"delta":1083,"gamma":1084,"theta":1085,"vega":1086,"rho":1087,"in_the_money":44},"LRCX  261009C00312500",20.35,23.9,22.58,-9.23,0.4732,0.942095,0.008086,-0.27646,0.035077,0.024064,{"contract_symbol":1089,"symbol":1089,"bid":1090,"ask":1091,"last":1092,"change":885,"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},"LRCX  261009P00312500",0.58,0.95,0.82,77,104,0.5663,-0.093136,0.009714,-0.475751,0.050434,-0.002619,{"strike":1102,"call":1103,"put":1116,"callItm":44,"putItm":14,"isAtm":14},315,{"contract_symbol":1104,"symbol":1104,"bid":1105,"ask":1106,"last":1107,"change":1108,"changePercent":9,"volume":989,"openInterest":1109,"open_interest":1109,"iv":1110,"implied_volatility":1110,"delta":1111,"gamma":1112,"theta":1113,"vega":1114,"rho":1115,"in_the_money":44},"LRCX  261009C00315000",19,21.55,19.77,-10.25,199,0.4615,0.921166,0.010525,-0.342069,0.044504,0.023685,{"contract_symbol":1117,"symbol":1117,"bid":52,"ask":122,"last":1118,"change":1119,"changePercent":9,"volume":461,"openInterest":1120,"open_interest":1120,"iv":1121,"implied_volatility":1121,"delta":1122,"gamma":1123,"theta":1124,"vega":1125,"rho":1126,"in_the_money":14},"LRCX  261009P00315000",1.08,0.49,2279,0.5548,-0.117103,0.011704,-0.550185,0.059533,-0.003295,{"strike":1128,"call":1129,"put":1141,"callItm":44,"putItm":14,"isAtm":14},317.5,{"contract_symbol":1130,"symbol":1130,"bid":1131,"ask":1105,"last":1132,"change":1133,"changePercent":9,"volume":265,"openInterest":1134,"open_interest":1134,"iv":1135,"implied_volatility":1135,"delta":1136,"gamma":1137,"theta":1138,"vega":1139,"rho":1140,"in_the_money":44},"LRCX  261009C00317500",15.9,16.55,-7.89,193,0.5064,0.868489,0.013911,-0.544454,0.064549,0.022402,{"contract_symbol":1142,"symbol":1142,"bid":1143,"ask":1144,"last":1145,"change":1146,"changePercent":9,"volume":1147,"openInterest":1148,"open_interest":1148,"iv":1149,"implied_volatility":1149,"delta":1150,"gamma":1151,"theta":1152,"vega":1153,"rho":1154,"in_the_money":14},"LRCX  261009P00317500",1.1,1.65,1.35,0.67,96,159,0.5368,-0.143341,0.013915,-0.6123,0.068479,-0.004035,{"strike":1156,"call":1157,"put":1170,"callItm":44,"putItm":14,"isAtm":14},320,{"contract_symbol":1158,"symbol":1158,"bid":1159,"ask":1160,"last":1161,"change":1162,"changePercent":9,"volume":378,"openInterest":1163,"open_interest":1163,"iv":1164,"implied_volatility":1164,"delta":1165,"gamma":1166,"theta":1167,"vega":1168,"rho":1169,"in_the_money":44},"LRCX  261009C00320000",14.85,16.65,14.4,-12.11,266,0.5649,0.805584,0.016089,-0.784105,0.08333,0.020807,{"contract_symbol":1171,"symbol":1171,"bid":1172,"ask":1173,"last":1174,"change":1175,"changePercent":9,"volume":1176,"openInterest":1177,"open_interest":1177,"iv":1178,"implied_volatility":1178,"delta":1179,"gamma":1180,"theta":1181,"vega":1182,"rho":1183,"in_the_money":14},"LRCX  261009P00320000",1.57,1.99,1.87,0.94,498,927,0.5262,-0.178406,0.016377,-0.692532,0.079009,-0.005026,{"strike":1185,"call":1186,"put":1199,"callItm":44,"putItm":14,"isAtm":14},322.5,{"contract_symbol":1187,"symbol":1187,"bid":1188,"ask":1189,"last":1190,"change":1191,"changePercent":9,"volume":265,"openInterest":1192,"open_interest":1192,"iv":1193,"implied_volatility":1193,"delta":1194,"gamma":1195,"theta":1196,"vega":1197,"rho":1198,"in_the_money":44},"LRCX  261009C00322500",13.05,14.5,15.8,-8.6,124,0.56,0.762852,0.018213,-0.872369,0.093515,0.019796,{"contract_symbol":1200,"symbol":1200,"bid":1201,"ask":1202,"last":1203,"change":1204,"changePercent":9,"volume":1205,"openInterest":863,"open_interest":863,"iv":1206,"implied_volatility":1206,"delta":1207,"gamma":1208,"theta":1209,"vega":1210,"rho":1211,"in_the_money":14},"LRCX  261009P00322500",2.12,2.4,2.36,1.11,398,0.5448,-0.233502,0.018567,-0.841165,0.092692,-0.006597,{"strike":1213,"call":1214,"put":1227,"callItm":44,"putItm":14,"isAtm":14},325,{"contract_symbol":1215,"symbol":1215,"bid":1216,"ask":1217,"last":1218,"change":1219,"changePercent":9,"volume":203,"openInterest":1220,"open_interest":1220,"iv":1221,"implied_volatility":1221,"delta":1222,"gamma":1223,"theta":1224,"vega":1225,"rho":1226,"in_the_money":44},"LRCX  261009C00325000",11.15,12.95,10.37,-10.78,481,0.5502,0.716547,0.020327,-0.939605,0.10253,0.018682,{"contract_symbol":1228,"symbol":1228,"bid":1229,"ask":1230,"last":1231,"change":1232,"changePercent":9,"volume":1233,"openInterest":1234,"open_interest":1234,"iv":1235,"implied_volatility":1235,"delta":1236,"gamma":1237,"theta":1238,"vega":1239,"rho":1240,"in_the_money":14},"LRCX  261009P00325000",2.68,3.4,3.16,1.75,227,585,0.5436,-0.281317,0.020498,-0.925019,0.102158,-0.007964,{"strike":1242,"call":1243,"put":1256,"callItm":44,"putItm":14,"isAtm":14},327.5,{"contract_symbol":1244,"symbol":1244,"bid":1245,"ask":1246,"last":1247,"change":1248,"changePercent":9,"volume":336,"openInterest":1249,"open_interest":1249,"iv":1250,"implied_volatility":1250,"delta":1251,"gamma":1252,"theta":1253,"vega":1254,"rho":1255,"in_the_money":44},"LRCX  261009C00327500",9.5,11.45,9.83,-9.97,78,0.5195,0.667792,0.02309,-0.951089,0.109916,0.017511,{"contract_symbol":1257,"symbol":1257,"bid":1258,"ask":1259,"last":1260,"change":1261,"changePercent":9,"volume":1262,"openInterest":1263,"open_interest":1263,"iv":1264,"implied_volatility":1264,"delta":1265,"gamma":1266,"theta":1267,"vega":1268,"rho":1269,"in_the_money":14},"LRCX  261009P00327500",3.5,4.5,4.4,2.52,132,145,0.5488,-0.337277,0.021983,-1.011027,0.110602,-0.009572,{"strike":1271,"call":1272,"put":1284,"callItm":44,"putItm":14,"isAtm":14},330,{"contract_symbol":1273,"symbol":1273,"bid":1274,"ask":378,"last":1275,"change":1276,"changePercent":9,"volume":1277,"openInterest":274,"open_interest":274,"iv":1278,"implied_volatility":1278,"delta":1279,"gamma":1280,"theta":1281,"vega":1282,"rho":1283,"in_the_money":44},"LRCX  261009C00330000",7.95,8.15,-9.3,34,0.5345,0.607524,0.023749,-1.036191,0.116381,0.015968,{"contract_symbol":1285,"symbol":1285,"bid":1260,"ask":1286,"last":1287,"change":1288,"changePercent":9,"volume":1289,"openInterest":1290,"open_interest":1290,"iv":1291,"implied_volatility":1291,"delta":1292,"gamma":1293,"theta":1294,"vega":1295,"rho":1296,"in_the_money":14},"LRCX  261009P00330000",5.3,5.35,3.08,1207,1647,0.5473,-0.397045,0.023275,-1.063896,0.116717,-0.011291,{"strike":1298,"call":1299,"put":1309,"callItm":44,"putItm":14,"isAtm":44},332.5,{"contract_symbol":1300,"symbol":1300,"bid":1301,"ask":392,"last":1302,"change":1303,"changePercent":9,"volume":223,"openInterest":215,"open_interest":215,"iv":1235,"implied_volatility":1235,"delta":1304,"gamma":1305,"theta":1306,"vega":1307,"rho":1308,"in_the_money":44},"LRCX  261009C00332500",6.75,7.1,-8.5,0.546166,0.024076,-1.086414,0.119986,0.01439,{"contract_symbol":1310,"symbol":1310,"bid":1311,"ask":1312,"last":1313,"change":1314,"changePercent":9,"volume":1315,"openInterest":1316,"open_interest":1316,"iv":1317,"implied_volatility":1317,"delta":1318,"gamma":1319,"theta":1320,"vega":1321,"rho":1322,"in_the_money":14},"LRCX  261009P00332500",5.2,6.45,6.22,2.92,72,129,0.5291,-0.453103,0.02473,-1.057203,0.11996,-0.012902,{"strike":1324,"call":1325,"put":1339,"callItm":14,"putItm":44,"isAtm":44},335,{"contract_symbol":1326,"symbol":1326,"bid":1327,"ask":1328,"last":1329,"change":1330,"changePercent":9,"volume":1331,"openInterest":1332,"open_interest":1332,"iv":1333,"implied_volatility":1333,"delta":1334,"gamma":1335,"theta":1336,"vega":1337,"rho":1338,"in_the_money":14},"LRCX  261009C00335000",5.65,6.5,5.9,-8.65,146,257,0.5459,0.483127,0.024119,-1.097113,0.120653,0.01276,{"contract_symbol":1340,"symbol":1340,"bid":1341,"ask":1342,"last":1343,"change":1344,"changePercent":9,"volume":1345,"openInterest":1050,"open_interest":1050,"iv":1346,"implied_volatility":1346,"delta":1347,"gamma":1348,"theta":1349,"vega":1350,"rho":1351,"in_the_money":44},"LRCX  261009P00335000",6.25,7.8,8.25,4.55,105,0.5202,-0.51588,0.025308,-1.045848,0.1207,-0.01472,{"strike":1353,"call":1354,"put":1367,"callItm":14,"putItm":44,"isAtm":14},337.5,{"contract_symbol":1355,"symbol":1355,"bid":1356,"ask":1287,"last":1357,"change":1358,"changePercent":9,"volume":1359,"openInterest":1360,"open_interest":1360,"iv":1361,"implied_volatility":1361,"delta":1362,"gamma":1363,"theta":1364,"vega":1365,"rho":1366,"in_the_money":14},"LRCX  261009C00337500",4.05,4.25,-7.59,54,48,0.5336,0.424145,0.024243,-1.05424,0.118606,0.011242,{"contract_symbol":1368,"symbol":1368,"bid":1369,"ask":1370,"last":1371,"change":1372,"changePercent":9,"volume":805,"openInterest":1345,"open_interest":1345,"iv":1373,"implied_volatility":1373,"delta":1374,"gamma":1375,"theta":1376,"vega":1377,"rho":1378,"in_the_money":44},"LRCX  261009P00337500",7.7,9.15,9.55,4.95,0.5063,-0.580888,0.025486,-0.99773,0.118304,-0.016607,{"strike":1380,"call":1381,"put":1394,"callItm":14,"putItm":44,"isAtm":14},340,{"contract_symbol":1382,"symbol":1382,"bid":1383,"ask":315,"last":1384,"change":1385,"changePercent":9,"volume":1386,"openInterest":1387,"open_interest":1387,"iv":1388,"implied_volatility":1388,"delta":1389,"gamma":1390,"theta":1391,"vega":1392,"rho":1393,"in_the_money":14},"LRCX  261009C00340000",3.65,3.95,-6.05,516,442,0.5465,0.36646,0.022752,-1.037012,0.113931,0.009724,{"contract_symbol":1395,"symbol":1395,"bid":1396,"ask":1397,"last":1398,"change":1399,"changePercent":9,"volume":1400,"openInterest":1156,"open_interest":1156,"iv":1401,"implied_volatility":1401,"delta":1402,"gamma":1403,"theta":1404,"vega":1405,"rho":1406,"in_the_money":44},"LRCX  261009P00340000",8.85,10.65,9.89,4.74,75,0.531,-0.637815,0.023324,-1.003642,0.113482,-0.018324,{"strike":1408,"call":1409,"put":1422,"callItm":14,"putItm":44,"isAtm":14},342.5,{"contract_symbol":1410,"symbol":1410,"bid":1411,"ask":1230,"last":1412,"change":1413,"changePercent":9,"volume":1414,"openInterest":1415,"open_interest":1415,"iv":1416,"implied_volatility":1416,"delta":1417,"gamma":1418,"theta":1419,"vega":1420,"rho":1421,"in_the_money":14},"LRCX  261009C00342500",2.84,2.8,-6.51,131,166,0.5417,0.313052,0.021602,-0.967915,0.107277,0.008328,{"contract_symbol":1423,"symbol":1423,"bid":1424,"ask":1425,"last":1426,"change":1427,"changePercent":9,"volume":614,"openInterest":58,"open_interest":58,"iv":1428,"implied_volatility":1428,"delta":1429,"gamma":1430,"theta":1431,"vega":1432,"rho":1433,"in_the_money":44},"LRCX  261009P00342500",11.2,12.35,11.81,5.34,0.5121,-0.697819,0.022498,-0.900916,0.105622,-0.020093,{"strike":1435,"call":1436,"put":1450,"callItm":14,"putItm":44,"isAtm":14},345,{"contract_symbol":1437,"symbol":1437,"bid":1438,"ask":1439,"last":1440,"change":1441,"changePercent":9,"volume":1442,"openInterest":1443,"open_interest":1443,"iv":1444,"implied_volatility":1444,"delta":1445,"gamma":1446,"theta":1447,"vega":1448,"rho":1449,"in_the_money":14},"LRCX  261009C00345000",2.17,2.55,2.42,-5.17,690,2536,0.541,0.262333,0.019892,-0.889132,0.098667,0.006992,{"contract_symbol":1451,"symbol":1451,"bid":1188,"ask":1452,"last":1453,"change":1454,"changePercent":9,"volume":1105,"openInterest":639,"open_interest":639,"iv":1455,"implied_volatility":1455,"delta":1456,"gamma":1457,"theta":1458,"vega":1459,"rho":1460,"in_the_money":44},"LRCX  261009P00345000",14.45,14.11,6.71,0.5042,-0.753655,0.020652,-0.801801,0.095467,-0.021771,{"strike":1462,"call":1463,"put":1476,"callItm":14,"putItm":44,"isAtm":14},347.5,{"contract_symbol":1464,"symbol":1464,"bid":1465,"ask":1466,"last":1467,"change":1468,"changePercent":9,"volume":1469,"openInterest":447,"open_interest":447,"iv":1470,"implied_volatility":1470,"delta":1471,"gamma":1472,"theta":1473,"vega":1474,"rho":1475,"in_the_money":14},"LRCX  261009C00347500",1.66,2.13,1.68,-5.32,37,0.5395,0.216025,0.017936,-0.797266,0.088717,0.005768,{"contract_symbol":1477,"symbol":1477,"bid":1478,"ask":1479,"last":1480,"change":1481,"changePercent":9,"volume":342,"openInterest":33,"open_interest":33,"iv":1482,"implied_volatility":1482,"delta":1483,"gamma":1484,"theta":1485,"vega":1486,"rho":1487,"in_the_money":44},"LRCX  261009P00347500",14.35,16.4,13.6,5.45,0.503,-0.801264,0.018312,-0.707537,0.084447,-0.02324,{"strike":1489,"call":1490,"put":1504,"callItm":14,"putItm":44,"isAtm":14},350,{"contract_symbol":1491,"symbol":1491,"bid":1492,"ask":1493,"last":1494,"change":1495,"changePercent":9,"volume":1496,"openInterest":1497,"open_interest":1497,"iv":1498,"implied_volatility":1498,"delta":1499,"gamma":1500,"theta":1501,"vega":1502,"rho":1503,"in_the_money":14},"LRCX  261009C00350000",1.45,1.6,1.36,-4.14,351,431,0.5294,0.169069,0.015736,-0.673013,0.076331,0.004523,{"contract_symbol":1505,"symbol":1505,"bid":351,"ask":1506,"last":1507,"change":1508,"changePercent":9,"volume":351,"openInterest":1509,"open_interest":1509,"iv":1510,"implied_volatility":1510,"delta":1511,"gamma":1512,"theta":1513,"vega":1514,"rho":1515,"in_the_money":44},"LRCX  261009P00350000",18.5,17.96,7.41,287,0.5023,-0.842529,0.015833,-0.609944,0.072907,-0.024543,{"strike":1517,"call":1518,"put":1531,"callItm":14,"putItm":44,"isAtm":14},352.5,{"contract_symbol":1519,"symbol":1519,"bid":1520,"ask":1521,"last":265,"change":1522,"changePercent":9,"volume":1523,"openInterest":1524,"open_interest":1524,"iv":1525,"implied_volatility":1525,"delta":1526,"gamma":1527,"theta":1528,"vega":1529,"rho":1530,"in_the_money":14},"LRCX  261009C00352500",0.97,1.28,-3.9,40,106,0.5396,0.140597,0.013663,-0.60747,0.067589,0.003765,{"contract_symbol":1532,"symbol":1532,"bid":1533,"ask":1534,"last":1535,"change":266,"changePercent":9,"volume":266,"openInterest":1536,"open_interest":1536,"iv":1537,"implied_volatility":1537,"delta":1538,"gamma":1539,"theta":1540,"vega":1541,"rho":1542,"in_the_money":44},"LRCX  261009P00352500",18.75,21.6,12.59,90,0.521,-0.868156,0.01354,-0.561345,0.06468,-0.025435,{"strike":1544,"call":1545,"put":1558,"callItm":14,"putItm":44,"isAtm":14},355,{"contract_symbol":1546,"symbol":1546,"bid":1547,"ask":1548,"last":1549,"change":1550,"changePercent":9,"volume":1220,"openInterest":1551,"open_interest":1551,"iv":1552,"implied_volatility":1552,"delta":1553,"gamma":1554,"theta":1555,"vega":1556,"rho":1557,"in_the_money":14},"LRCX  261009C00355000",0.65,1.09,0.86,-3.07,3445,0.5267,0.105073,0.011408,-0.483285,0.055086,0.00282,{"contract_symbol":1559,"symbol":1559,"bid":364,"ask":1560,"last":1561,"change":266,"changePercent":9,"volume":266,"openInterest":1562,"open_interest":1562,"iv":1563,"implied_volatility":1563,"delta":1564,"gamma":1565,"theta":1566,"vega":1567,"rho":1568,"in_the_money":44},"LRCX  261009P00355000",23.55,14.25,349,0.548,-0.885409,0.011667,-0.535165,0.058624,-0.026105,{"strike":1570,"call":1571,"put":1581,"callItm":14,"putItm":44,"isAtm":14},357.5,{"contract_symbol":1572,"symbol":1572,"bid":1065,"ask":1549,"last":1090,"change":1573,"changePercent":9,"volume":262,"openInterest":1574,"open_interest":1574,"iv":1575,"implied_volatility":1575,"delta":1576,"gamma":1577,"theta":1578,"vega":1579,"rho":1580,"in_the_money":14},"LRCX  261009C00357500",-2.6,63,0.535,0.084152,0.009534,-0.416736,0.046764,0.00226,{"contract_symbol":1582,"symbol":1582,"bid":1583,"ask":1584,"last":1585,"change":266,"changePercent":9,"volume":266,"openInterest":590,"open_interest":590,"iv":1586,"implied_volatility":1586,"delta":1587,"gamma":1588,"theta":1589,"vega":1590,"rho":1591,"in_the_money":44},"LRCX  261009P00357500",22.65,26.15,13.98,0.5709,-0.901114,0.01007,-0.501191,0.052706,-0.026732,{"strike":1593,"call":1594,"put":1607,"callItm":14,"putItm":44,"isAtm":14},360,{"contract_symbol":1595,"symbol":1595,"bid":1596,"ask":1597,"last":1596,"change":1598,"changePercent":9,"volume":1599,"openInterest":1600,"open_interest":1600,"iv":1601,"implied_volatility":1601,"delta":1602,"gamma":1603,"theta":1604,"vega":1605,"rho":1606,"in_the_money":14},"LRCX  261009C00360000",0.44,0.6,-2.14,197,697,0.5531,0.070803,0.008087,-0.377885,0.041013,0.001901,{"contract_symbol":1608,"symbol":1608,"bid":1609,"ask":1610,"last":1611,"change":266,"changePercent":9,"volume":266,"openInterest":1612,"open_interest":1612,"iv":1613,"implied_volatility":1613,"delta":1614,"gamma":1615,"theta":1616,"vega":1617,"rho":1618,"in_the_money":44},"LRCX  261009P00360000",25.1,28.4,15.1,23,0.5899,-0.915446,0.008678,-0.461131,0.046931,-0.027321,{"strike":1620,"call":1621,"put":1631,"callItm":14,"putItm":44,"isAtm":14},362.5,{"contract_symbol":1622,"symbol":1622,"bid":86,"ask":1065,"last":78,"change":1623,"changePercent":9,"volume":231,"openInterest":1624,"open_interest":1624,"iv":1625,"implied_volatility":1625,"delta":1626,"gamma":1627,"theta":1628,"vega":1629,"rho":1630,"in_the_money":14},"LRCX  261009C00362500",-2.04,65,0.5661,0.058218,0.006787,-0.332163,0.035226,0.001564,{"contract_symbol":1632,"symbol":1632,"bid":1633,"ask":1002,"last":1634,"change":1635,"changePercent":9,"volume":336,"openInterest":336,"open_interest":336,"iv":1636,"implied_volatility":1636,"delta":1637,"gamma":1638,"theta":1639,"vega":1640,"rho":1641,"in_the_money":44},"LRCX  261009P00362500",27.75,24.67,6.12,0.6093,-0.927136,0.007505,-0.425513,0.041926,-0.02784,{"strike":1643,"call":1644,"put":1655,"callItm":14,"putItm":44,"isAtm":14},365,{"contract_symbol":1645,"symbol":1645,"bid":837,"ask":1646,"last":748,"change":1647,"changePercent":9,"volume":1648,"openInterest":1643,"open_interest":1643,"iv":1649,"implied_volatility":1649,"delta":1650,"gamma":1651,"theta":1652,"vega":1653,"rho":1654,"in_the_money":14},"LRCX  261009C00365000",0.54,-1.53,115,0.5745,0.046658,0.00561,-0.282747,0.029547,0.001254,{"contract_symbol":1656,"symbol":1656,"bid":1657,"ask":1658,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1659,"implied_volatility":1659,"delta":1660,"gamma":1661,"theta":1662,"vega":1663,"rho":1664,"in_the_money":44},"LRCX  261009P00365000",29.6,33.35,0.6648,-0.926186,0.006949,-0.468721,0.042331,-0.028027,{"strike":1666,"call":1667,"put":1677,"callItm":14,"putItm":44,"isAtm":14},367.5,{"contract_symbol":1668,"symbol":1668,"bid":266,"ask":1547,"last":1669,"change":1670,"changePercent":9,"volume":392,"openInterest":613,"open_interest":613,"iv":1671,"implied_volatility":1671,"delta":1672,"gamma":1673,"theta":1674,"vega":1675,"rho":1676,"in_the_money":14},"LRCX  261009C00367500",0.29,-1.08,0.591,0.039448,0.004761,-0.253987,0.025799,0.00106,{"contract_symbol":1678,"symbol":1678,"bid":1679,"ask":1680,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1681,"implied_volatility":1681,"delta":1682,"gamma":1683,"theta":1684,"vega":1685,"rho":1686,"in_the_money":44},"LRCX  261009P00367500",32.15,35.8,0.6402,-0.947143,0.00556,-0.348085,0.032639,-0.028787,{"strike":1688,"call":1689,"put":1699,"callItm":14,"putItm":44,"isAtm":14},370,{"contract_symbol":1690,"symbol":1690,"bid":935,"ask":59,"last":960,"change":1691,"changePercent":9,"volume":936,"openInterest":1692,"open_interest":1692,"iv":1693,"implied_volatility":1693,"delta":1694,"gamma":1695,"theta":1696,"vega":1697,"rho":1698,"in_the_money":14},"LRCX  261009C00370000",-0.99,501,0.6033,0.032154,0.003946,-0.219202,0.021813,0.000864,{"contract_symbol":1700,"symbol":1700,"bid":1701,"ask":1702,"last":1703,"change":1704,"changePercent":9,"volume":195,"openInterest":351,"open_interest":351,"iv":1705,"implied_volatility":1705,"delta":1706,"gamma":1707,"theta":1708,"vega":1709,"rho":1710,"in_the_money":44},"LRCX  261009P00370000",34.65,38.2,38.33,13.33,0.6483,-0.956568,0.004692,-0.301211,0.027891,-0.029244,{"strike":1712,"call":1713,"put":1725,"callItm":14,"putItm":44,"isAtm":14},372.5,{"contract_symbol":1714,"symbol":1714,"bid":266,"ask":1715,"last":909,"change":1716,"changePercent":9,"volume":1717,"openInterest":1718,"open_interest":1718,"iv":1719,"implied_volatility":1719,"delta":1720,"gamma":1721,"theta":1722,"vega":1723,"rho":1724,"in_the_money":14},"LRCX  261009C00372500",0.39,-0.84,14,44,0.6276,0.029444,0.003525,-0.212063,0.020285,0.000791,{"contract_symbol":1726,"symbol":1726,"bid":1727,"ask":1728,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1729,"implied_volatility":1729,"delta":1730,"gamma":1731,"theta":1732,"vega":1733,"rho":1734,"in_the_money":44},"LRCX  261009P00372500",36.95,40.55,0.749,-0.942669,0.00507,-0.434039,0.034794,-0.029087,{"strike":1736,"call":1737,"put":1748,"callItm":14,"putItm":44,"isAtm":14},375,{"contract_symbol":1738,"symbol":1738,"bid":156,"ask":1037,"last":286,"change":1739,"changePercent":9,"volume":1740,"openInterest":1741,"open_interest":1741,"iv":1742,"implied_volatility":1742,"delta":1743,"gamma":1744,"theta":1745,"vega":1746,"rho":1747,"in_the_money":14},"LRCX  261009C00375000",-0.62,213,625,0.6328,0.023006,0.002845,-0.173888,0.016498,0.000618,{"contract_symbol":1749,"symbol":1749,"bid":1750,"ask":1751,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1752,"implied_volatility":1752,"delta":1753,"gamma":1754,"theta":1755,"vega":1756,"rho":1757,"in_the_money":44},"LRCX  261009P00375000",40.35,43.05,0.7739,-0.947383,0.004585,-0.419057,0.032513,-0.029419,{"strike":1759,"call":1760,"put":1769,"callItm":14,"putItm":44,"isAtm":14},377.5,{"contract_symbol":1761,"symbol":1761,"bid":266,"ask":59,"last":490,"change":1762,"changePercent":9,"volume":569,"openInterest":327,"open_interest":327,"iv":1763,"implied_volatility":1763,"delta":1764,"gamma":1765,"theta":1766,"vega":1767,"rho":1768,"in_the_money":14},"LRCX  261009C00377500",-0.39,0.6507,0.020384,0.002497,-0.161493,0.014899,0.000548,{"contract_symbol":1770,"symbol":1770,"bid":1771,"ask":1772,"last":1773,"change":266,"changePercent":9,"volume":266,"openInterest":265,"open_interest":265,"iv":1774,"implied_volatility":1774,"delta":1775,"gamma":1776,"theta":1777,"vega":1778,"rho":1779,"in_the_money":44},"LRCX  261009P00377500",42.3,45.6,33.72,0.7971,-0.951804,0.004151,-0.402485,0.030316,-0.029743,{"strike":1781,"call":1782,"put":1793,"callItm":14,"putItm":44,"isAtm":14},380,{"contract_symbol":1783,"symbol":1783,"bid":266,"ask":988,"last":87,"change":1784,"changePercent":9,"volume":1785,"openInterest":1786,"open_interest":1786,"iv":1787,"implied_volatility":1787,"delta":1788,"gamma":1789,"theta":1790,"vega":1791,"rho":1792,"in_the_money":14},"LRCX  261009C00380000",-0.36,55,367,0.6549,0.016033,0.002022,-0.132451,0.012142,0.000431,{"contract_symbol":1794,"symbol":1794,"bid":1795,"ask":1796,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1797,"implied_volatility":1797,"delta":1798,"gamma":1799,"theta":1800,"vega":1801,"rho":1802,"in_the_money":44},"LRCX  261009P00380000",44.7,48.1,0.5387,-0.995572,0.000795,-0.035252,0.003928,-0.03111,{"strike":1804,"call":1805,"put":1814,"callItm":14,"putItm":44,"isAtm":14},382.5,{"contract_symbol":1806,"symbol":1806,"bid":525,"ask":59,"last":1807,"change":355,"changePercent":9,"volume":590,"openInterest":1360,"open_interest":1360,"iv":1808,"implied_volatility":1808,"delta":1809,"gamma":1810,"theta":1811,"vega":1812,"rho":1813,"in_the_money":14},"LRCX  261009C00382500",0.17,0.6518,0.011753,0.001554,-0.100838,0.009288,0.000316,{"contract_symbol":1815,"symbol":1815,"bid":1816,"ask":1817,"last":1818,"change":1819,"changePercent":9,"volume":569,"openInterest":271,"open_interest":271,"iv":1820,"implied_volatility":1820,"delta":1821,"gamma":1822,"theta":1823,"vega":1824,"rho":1825,"in_the_money":44},"LRCX  261009P00382500",47.25,50.7,49.58,10.96,0.8385,-0.959942,0.003399,-0.364716,0.026116,-0.030372,{"strike":1827,"call":1828,"put":1836,"callItm":14,"putItm":44,"isAtm":14},385,{"contract_symbol":1829,"symbol":1829,"bid":266,"ask":112,"last":814,"change":117,"changePercent":9,"volume":1717,"openInterest":219,"open_interest":219,"iv":1830,"implied_volatility":1830,"delta":1831,"gamma":1832,"theta":1833,"vega":1834,"rho":1835,"in_the_money":14},"LRCX  261009C00385000",0.6283,0.006721,0.000988,-0.059553,0.00569,0.000181,{"contract_symbol":1837,"symbol":1837,"bid":1838,"ask":1839,"last":1840,"change":1841,"changePercent":9,"volume":569,"openInterest":271,"open_interest":271,"iv":1842,"implied_volatility":1842,"delta":1843,"gamma":1844,"theta":1845,"vega":1846,"rho":1847,"in_the_money":44},"LRCX  261009P00385000",49.45,53.2,52.07,10.98,0.4292,-0.99986,0.000042,-0.001177,0.000165,-0.031637,{"strike":1849,"call":1850,"put":1859,"callItm":14,"putItm":44,"isAtm":14},387.5,{"contract_symbol":1851,"symbol":1851,"bid":266,"ask":1852,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1853,"implied_volatility":1853,"delta":1854,"gamma":1855,"theta":1856,"vega":1857,"rho":1858,"in_the_money":14},"LRCX  261009C00387500",1.67,0.6403,0.005697,0.000838,-0.052446,0.004917,0.000154,{"contract_symbol":1860,"symbol":1860,"bid":1861,"ask":1862,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1863,"implied_volatility":1863,"delta":1864,"gamma":521,"theta":1865,"vega":1866,"rho":1867,"in_the_money":44},"LRCX  261009P00387500",52.3,55.7,0.4457,-0.999873,-0.001117,0.00015,-0.031843,{"strike":1869,"call":1870,"put":1879,"callItm":14,"putItm":44,"isAtm":14},390,{"contract_symbol":1871,"symbol":1871,"bid":525,"ask":156,"last":525,"change":661,"changePercent":9,"volume":203,"openInterest":1872,"open_interest":1872,"iv":1873,"implied_volatility":1873,"delta":1874,"gamma":1875,"theta":1876,"vega":1877,"rho":1878,"in_the_money":14},"LRCX  261009C00390000",236,0.6495,0.004617,0.000685,-0.044113,0.004078,0.000124,{"contract_symbol":1880,"symbol":1880,"bid":1881,"ask":1882,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1883,"implied_volatility":1883,"delta":1884,"gamma":1885,"theta":1886,"vega":1887,"rho":1888,"in_the_money":44},"LRCX  261009P00390000",54.5,58.2,0.8859,-0.970876,0.002476,-0.296537,0.020096,-0.03128,{"strike":1890,"call":1891,"put":1901,"callItm":14,"putItm":44,"isAtm":14},395,{"contract_symbol":1892,"symbol":1892,"bid":266,"ask":1893,"last":286,"change":454,"changePercent":9,"volume":265,"openInterest":1894,"open_interest":1894,"iv":1895,"implied_volatility":1895,"delta":1896,"gamma":1897,"theta":1898,"vega":1899,"rho":1900,"in_the_money":14},"LRCX  261009C00395000",0.32,28,0.6729,0.00327,0.000485,-0.033558,0.002994,0.000088,{"contract_symbol":1902,"symbol":1902,"bid":1903,"ask":697,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1904,"implied_volatility":1904,"delta":1905,"gamma":1906,"theta":1907,"vega":1908,"rho":1909,"in_the_money":44},"LRCX  261009P00395000",59.55,0.4936,-0.999903,0.000026,-0.000959,0.000117,-0.03246,{"strike":1911,"call":1912,"put":1921,"callItm":14,"putItm":44,"isAtm":14},400,{"contract_symbol":1913,"symbol":1913,"bid":266,"ask":545,"last":525,"change":472,"changePercent":9,"volume":569,"openInterest":1914,"open_interest":1914,"iv":1915,"implied_volatility":1915,"delta":1916,"gamma":1917,"theta":1918,"vega":1919,"rho":1920,"in_the_money":14},"LRCX  261009C00400000",592,0.7104,0.002824,0.000403,-0.031041,0.002623,0.000076,{"contract_symbol":1922,"symbol":1922,"bid":1923,"ask":1924,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1925,"implied_volatility":1925,"delta":1926,"gamma":1927,"theta":1928,"vega":1929,"rho":1930,"in_the_money":44},"LRCX  261009P00400000",64.75,68.2,0.5242,-0.999919,0.000021,-0.000861,0.000099,-0.032872,{"strike":1932,"call":1933,"put":1940,"callItm":14,"putItm":44,"isAtm":14},405,{"contract_symbol":1934,"symbol":1934,"bid":266,"ask":1466,"last":156,"change":266,"changePercent":9,"volume":266,"openInterest":408,"open_interest":408,"iv":1915,"implied_volatility":1915,"delta":1935,"gamma":1936,"theta":1937,"vega":1938,"rho":1939,"in_the_money":14},"LRCX  261009C00405000",0.001536,0.000232,-0.017866,0.00151,0.000041,{"contract_symbol":1941,"symbol":1941,"bid":1942,"ask":1943,"last":1944,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1925,"implied_volatility":1925,"delta":1945,"gamma":1946,"theta":1947,"vega":1948,"rho":1949,"in_the_money":44},"LRCX  261009P00405000",69.5,73.2,69.9,-0.999972,0.000007,-0.000311,0.000036,-0.033284,{"strike":1951,"call":1952,"put":1960,"callItm":14,"putItm":44,"isAtm":14},410,{"contract_symbol":1953,"symbol":1953,"bid":266,"ask":837,"last":156,"change":454,"changePercent":9,"volume":455,"openInterest":1954,"open_interest":1954,"iv":1915,"implied_volatility":1915,"delta":1955,"gamma":1956,"theta":1957,"vega":1958,"rho":1959,"in_the_money":14},"LRCX  261009C00410000",261,0.000814,0.000129,-0.009982,0.000843,0.000022,{"contract_symbol":1961,"symbol":1961,"bid":1962,"ask":1963,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1925,"implied_volatility":1925,"delta":1964,"gamma":486,"theta":1965,"vega":492,"rho":1966,"in_the_money":44},"LRCX  261009P00410000",75.15,78.1,-0.999991,-0.000106,-0.033695,{"strike":1968,"call":1969,"put":1975,"callItm":14,"putItm":44,"isAtm":14},415,{"contract_symbol":1970,"symbol":1970,"bid":266,"ask":1466,"last":94,"change":266,"changePercent":9,"volume":266,"openInterest":378,"open_interest":378,"iv":1915,"implied_volatility":1915,"delta":1971,"gamma":584,"theta":1972,"vega":1973,"rho":1974,"in_the_money":14},"LRCX  261009C00415000",0.00042,-0.00542,0.000458,0.000011,{"contract_symbol":1976,"symbol":1976,"bid":1977,"ask":1978,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1979,"implied_volatility":1979,"delta":1980,"gamma":1981,"theta":1982,"vega":1983,"rho":1984,"in_the_money":44},"LRCX  261009P00415000",79.45,83.2,0.9096,-0.995283,0.000499,-0.062955,0.004155,-0.033983,{"strike":1986,"call":1987,"put":1994,"callItm":14,"putItm":44,"isAtm":14},420,{"contract_symbol":1988,"symbol":1988,"bid":266,"ask":59,"last":545,"change":266,"changePercent":9,"volume":266,"openInterest":1989,"open_interest":1989,"iv":1915,"implied_volatility":1915,"delta":1990,"gamma":521,"theta":1991,"vega":1992,"rho":1993,"in_the_money":14},"LRCX  261009C00420000",188,0.000212,-0.002863,0.000242,0.000006,{"contract_symbol":1995,"symbol":1995,"bid":1996,"ask":1997,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1925,"implied_volatility":1925,"delta":1998,"gamma":266,"theta":468,"vega":440,"rho":1999,"in_the_money":44},"LRCX  261009P00420000",84.45,88.2,-0.999999,-0.034517,{"strike":2001,"call":2002,"put":2009,"callItm":14,"putItm":44,"isAtm":14},425,{"contract_symbol":2003,"symbol":2003,"bid":266,"ask":1466,"last":1549,"change":266,"changePercent":9,"volume":266,"openInterest":315,"open_interest":315,"iv":2004,"implied_volatility":2004,"delta":2005,"gamma":2006,"theta":2007,"vega":2008,"rho":486,"in_the_money":14},"LRCX  261009C00425000",0.7079,0.000097,0.000018,-0.001368,0.000116,{"contract_symbol":2010,"symbol":2010,"bid":2011,"ask":2012,"last":2013,"change":9,"changePercent":9,"volume":263,"openInterest":266,"open_interest":266,"iv":1925,"implied_volatility":1925,"delta":2014,"gamma":266,"theta":2015,"vega":266,"rho":2016,"in_the_money":44},"LRCX  261009P00425000",89.8,93.2,91.5,-1,-0.000003,-0.034928,{"strike":2018,"call":2019,"put":2025,"callItm":14,"putItm":44,"isAtm":14},430,{"contract_symbol":2020,"symbol":2020,"bid":266,"ask":638,"last":748,"change":266,"changePercent":9,"volume":266,"openInterest":297,"open_interest":297,"iv":1915,"implied_volatility":1915,"delta":2021,"gamma":2022,"theta":2023,"vega":2024,"rho":440,"in_the_money":14},"LRCX  261009C00430000",0.00005,0.00001,-0.000739,0.000062,{"contract_symbol":2026,"symbol":2026,"bid":2027,"ask":2028,"last":2029,"change":2030,"changePercent":9,"volume":263,"openInterest":266,"open_interest":266,"iv":1925,"implied_volatility":1925,"delta":2014,"gamma":266,"theta":422,"vega":266,"rho":2031,"in_the_money":44},"LRCX  261009P00430000",94.55,98.2,96.49,-11.21,-0.035339,{"strike":2033,"call":2034,"put":2038,"callItm":14,"putItm":44,"isAtm":14},435,{"contract_symbol":2035,"symbol":2035,"bid":266,"ask":1466,"last":340,"change":266,"changePercent":9,"volume":266,"openInterest":263,"open_interest":263,"iv":1915,"implied_volatility":1915,"delta":562,"gamma":442,"theta":2036,"vega":2037,"rho":440,"in_the_money":14},"LRCX  261009C00435000",-0.000362,0.000031,{"contract_symbol":2039,"symbol":2039,"bid":2040,"ask":2041,"last":2042,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1925,"implied_volatility":1925,"delta":2014,"gamma":266,"theta":266,"vega":266,"rho":2043,"in_the_money":44},"LRCX  261009P00435000",99.45,103.2,86.4,-0.03575,{"strike":2045,"call":2046,"put":2050,"callItm":14,"putItm":44,"isAtm":14},440,{"contract_symbol":2047,"symbol":2047,"bid":266,"ask":1466,"last":265,"change":266,"changePercent":9,"volume":266,"openInterest":378,"open_interest":378,"iv":1915,"implied_volatility":1915,"delta":1974,"gamma":424,"theta":2048,"vega":2049,"rho":266,"in_the_money":14},"LRCX  261009C00440000",-0.000173,0.000015,{"contract_symbol":2051,"symbol":2051,"bid":2052,"ask":2053,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1979,"implied_volatility":1979,"delta":2054,"gamma":2055,"theta":2056,"vega":2057,"rho":2058,"in_the_money":44},"LRCX  261009P00440000",104.8,108.2,-0.999526,0.000061,-0.007763,0.000512,-0.036152,{"strike":2060,"call":2061,"put":2064,"callItm":14,"putItm":44,"isAtm":14},445,{"contract_symbol":2062,"symbol":2062,"bid":266,"ask":1466,"last":2063,"change":266,"changePercent":9,"volume":266,"openInterest":265,"open_interest":265,"iv":1915,"implied_volatility":1915,"delta":442,"gamma":440,"theta":713,"vega":1946,"rho":266,"in_the_money":14},"LRCX  261009C00445000",1.53,{"contract_symbol":2065,"symbol":2065,"bid":2066,"ask":2067,"last":2068,"change":2069,"changePercent":9,"volume":853,"openInterest":266,"open_interest":266,"iv":1925,"implied_volatility":1925,"delta":2014,"gamma":266,"theta":266,"vega":266,"rho":2070,"in_the_money":44},"LRCX  261009P00445000",110.1,113.2,112.92,2.82,-0.036572,{"strike":2072,"call":2073,"put":2076,"callItm":14,"putItm":44,"isAtm":14},450,{"contract_symbol":2074,"symbol":2074,"bid":266,"ask":1466,"last":490,"change":266,"changePercent":9,"volume":266,"openInterest":662,"open_interest":662,"iv":2004,"implied_volatility":2004,"delta":424,"gamma":266,"theta":2075,"vega":486,"rho":266,"in_the_money":14},"LRCX  261009C00450000",-0.000033,{"contract_symbol":2077,"symbol":2077,"bid":2078,"ask":2079,"last":2080,"change":9,"changePercent":9,"volume":853,"openInterest":266,"open_interest":266,"iv":1925,"implied_volatility":1925,"delta":2014,"gamma":266,"theta":266,"vega":266,"rho":2081,"in_the_money":44},"LRCX  261009P00450000",114.7,118.2,117.91,-0.036983,{"strike":2083,"call":2084,"put":2087,"callItm":14,"putItm":44,"isAtm":14},455,{"contract_symbol":2085,"symbol":2085,"bid":266,"ask":1466,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1915,"implied_volatility":1915,"delta":440,"gamma":266,"theta":2086,"vega":440,"rho":266,"in_the_money":14},"LRCX  261009C00455000",-0.000017,{"contract_symbol":2088,"symbol":2088,"bid":2089,"ask":2090,"last":2091,"change":2092,"changePercent":9,"volume":203,"openInterest":266,"open_interest":266,"iv":1925,"implied_volatility":1925,"delta":2014,"gamma":266,"theta":266,"vega":266,"rho":2093,"in_the_money":44},"LRCX  261009P00455000",119.55,123.2,121.55,10.61,-0.037394,{"strike":2095,"call":2096,"put":2098,"callItm":14,"putItm":44,"isAtm":14},460,{"contract_symbol":2097,"symbol":2097,"bid":266,"ask":1466,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":2004,"implied_volatility":2004,"delta":266,"gamma":266,"theta":511,"vega":440,"rho":266,"in_the_money":14},"LRCX  261009C00460000",{"contract_symbol":2099,"symbol":2099,"bid":2100,"ask":2101,"last":2102,"change":2103,"changePercent":9,"volume":203,"openInterest":266,"open_interest":266,"iv":1925,"implied_volatility":1925,"delta":2014,"gamma":266,"theta":266,"vega":266,"rho":2104,"in_the_money":44},"LRCX  261009P00460000",124.8,128.2,126.54,10.6,-0.037805,{"strike":2106,"call":2107,"put":2109,"callItm":14,"putItm":44,"isAtm":14},470,{"contract_symbol":2108,"symbol":2108,"bid":266,"ask":1466,"last":490,"change":266,"changePercent":9,"volume":266,"openInterest":944,"open_interest":944,"iv":1915,"implied_volatility":1915,"delta":266,"gamma":266,"theta":422,"vega":266,"rho":266,"in_the_money":14},"LRCX  261009C00470000",{"contract_symbol":2110,"symbol":2110,"bid":2111,"ask":2112,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1925,"implied_volatility":1925,"delta":2014,"gamma":266,"theta":266,"vega":266,"rho":2113,"in_the_money":44},"LRCX  261009P00470000",134.55,138.2,-0.038627,"2026-10-06T20:00:28.627636+00:00"]