[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LULU":3,"homepage-market-summary":31,"stock-options-LULU":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LULU","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},"lululemon athletica inc.","Nasdaq",null,"APPAREL & OTHER FINISHD PRODS OF FABRICS & SIMILAR MATL","Lululemon Athletica designs, distributes, and markets athletic apparel, footwear, and accessories for women, men, and girls. The company offers pants, shorts, tops, and jackets for both leisure and athletic activities such as yoga and running. Lululemon also sells fitness accessories, such as bags, yoga mats, and equipment. It sells its products through digital channels, a small number of wholesale partners, more than 800 company-owned stores in about two dozen countries in North America, Asia, and Western Europe, and about 45 franchised locations in the Middle East and Europe. The company was founded in 1998 and is based in Vancouver, Canada.","39,000","Vancouver, A1",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},93.61,93.345,94.59,92.24,93.14,0.47,0.5,4877601.733693,69377,93.6249,225.98,91.2811,3848982.553841246,1.7,4829,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,129,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":21,"price":128,"is_up":40},"Energy","XLE",63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":22,"expiration_iv":22,"kpis":180,"expirations":183,"strikes":246,"updated_at":1401,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",{"total_volume":181,"total_open_interest":182,"put_call_ratio":61,"implied_volatility":22},8939,21423,[184,185,190,194,198,202,206,210,214,218,222,226,230,234,238,242],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":186,"label":186,"type":187,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":191,"label":191,"type":177,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-23",17,"261023",{"date":195,"label":195,"type":177,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-30",24,"261030",{"date":199,"label":199,"type":177,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-11-06",31,"261106",{"date":203,"label":203,"type":177,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-13",38,"261113",{"date":207,"label":207,"type":187,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-20",45,"261120",{"date":211,"label":211,"type":187,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-12-18",73,"261218",{"date":215,"label":215,"type":187,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-01-15",101,"270115",{"date":219,"label":219,"type":187,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-03-19",164,"270319",{"date":223,"label":223,"type":187,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-06-17",254,"270617",{"date":227,"label":227,"type":187,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-09-17",346,"270917",{"date":231,"label":231,"type":187,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2027-12-17",437,"271217",{"date":235,"label":235,"type":187,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2028-01-21",472,"280121",{"date":239,"label":239,"type":187,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2028-12-15",801,"281215",{"date":243,"label":243,"type":187,"days_to_expiration":244,"dte":244,"compact":245,"implied_volatility":9},"2029-01-19",836,"290119",[247,265,277,288,303,324,345,367,392,419,447,471,497,522,548,575,601,628,657,685,713,740,767,792,818,840,866,892,916,938,959,982,1003,1024,1043,1061,1079,1095,1111,1125,1141,1155,1169,1180,1191,1202,1213,1222,1231,1244,1254,1264,1277,1287,1299,1308,1317,1325,1333,1345,1355,1364,1373,1382,1391],{"strike":248,"call":249,"put":260,"callItm":40,"putItm":14,"isAtm":14},50,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":253,"change":254,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":257,"gamma":258,"theta":258,"vega":258,"rho":259,"in_the_money":40},"LULU  261009C00050000",42.3,44.6,43.71,1.41,2,0.9806,1,0,0.004002,{"contract_symbol":261,"symbol":261,"bid":258,"ask":262,"last":263,"change":258,"changePercent":9,"volume":258,"openInterest":257,"open_interest":257,"iv":264,"implied_volatility":264,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"LULU  261009P00050000",0.01,0.02,0.7203,{"strike":266,"call":267,"put":274,"callItm":40,"putItm":14,"isAtm":14},55,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":271,"change":258,"changePercent":9,"volume":258,"openInterest":272,"open_interest":272,"iv":256,"implied_volatility":256,"delta":257,"gamma":258,"theta":258,"vega":258,"rho":273,"in_the_money":40},"LULU  261009C00055000",37.3,40.7,37.49,6,0.004403,{"contract_symbol":275,"symbol":275,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":276,"implied_volatility":276,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"LULU  261009P00055000",0.7247,{"strike":278,"call":279,"put":286,"callItm":40,"putItm":14,"isAtm":14},60,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":283,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":256,"implied_volatility":256,"delta":257,"gamma":258,"theta":284,"vega":258,"rho":285,"in_the_money":40},"LULU  261009C00060000",31.65,35.7,34.63,-0.000001,0.004803,{"contract_symbol":287,"symbol":287,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"LULU  261009P00060000",{"strike":289,"call":290,"put":300,"callItm":40,"putItm":14,"isAtm":14},65,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":294,"change":258,"changePercent":9,"volume":258,"openInterest":257,"open_interest":257,"iv":256,"implied_volatility":256,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":40},"LULU  261009C00065000",27.45,30.45,27.41,0.999987,0.000007,-0.00008,0.000005,0.005203,{"contract_symbol":301,"symbol":301,"bid":258,"ask":263,"last":262,"change":258,"changePercent":9,"volume":258,"openInterest":302,"open_interest":302,"iv":264,"implied_volatility":264,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"LULU  261009P00065000",5,{"strike":304,"call":305,"put":316,"callItm":40,"putItm":14,"isAtm":14},70,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":309,"change":258,"changePercent":9,"volume":258,"openInterest":257,"open_interest":257,"iv":310,"implied_volatility":310,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":40},"LULU  261009C00070000",22.6,25.7,22.37,0.9739,0.999646,0.000158,-0.001802,0.000108,0.005602,{"contract_symbol":317,"symbol":317,"bid":258,"ask":318,"last":262,"change":258,"changePercent":9,"volume":258,"openInterest":319,"open_interest":319,"iv":264,"implied_volatility":264,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":258,"in_the_money":14},"LULU  261009P00070000",0.03,770,-0.000003,0.000002,-0.000013,0.000001,{"strike":325,"call":326,"put":337,"callItm":40,"putItm":14,"isAtm":14},75,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":330,"change":258,"changePercent":9,"volume":258,"openInterest":331,"open_interest":331,"iv":256,"implied_volatility":256,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":40},"LULU  261009C00075000",17.25,20.15,17.26,43,0.995041,0.001746,-0.020177,0.001203,0.005965,{"contract_symbol":338,"symbol":338,"bid":258,"ask":152,"last":262,"change":258,"changePercent":9,"volume":258,"openInterest":339,"open_interest":339,"iv":264,"implied_volatility":264,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":14},"LULU  261009P00075000",47,-0.000248,0.000153,-0.000955,0.000078,-0.000002,{"strike":346,"call":347,"put":358,"callItm":40,"putItm":14,"isAtm":14},80,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":351,"change":258,"changePercent":9,"volume":258,"openInterest":352,"open_interest":352,"iv":256,"implied_volatility":256,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":40},"LULU  261009C00080000",13.15,14.05,11.6,53,0.967341,0.008881,-0.1026,0.006118,0.00615,{"contract_symbol":359,"symbol":359,"bid":258,"ask":360,"last":263,"change":258,"changePercent":9,"volume":258,"openInterest":361,"open_interest":361,"iv":276,"implied_volatility":276,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":14},"LULU  261009P00080000",0.06,84,-0.006844,0.003145,-0.019838,0.001601,-0.000052,{"strike":361,"call":368,"put":382,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":372,"change":373,"changePercent":9,"volume":374,"openInterest":375,"open_interest":375,"iv":376,"implied_volatility":376,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":40},"LULU  261009C00084000",8.95,10.1,9.79,1.18,212,7,0.7301,0.955654,0.015308,-0.098033,0.007851,0.006382,{"contract_symbol":383,"symbol":383,"bid":258,"ask":384,"last":318,"change":258,"changePercent":9,"volume":257,"openInterest":385,"open_interest":385,"iv":386,"implied_volatility":386,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":14},"LULU  261009P00084000",0.07,499,0.5512,-0.01266,0.007082,-0.025847,0.002742,-0.000097,{"strike":393,"call":394,"put":408,"callItm":40,"putItm":14,"isAtm":14},85,{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":398,"change":399,"changePercent":9,"volume":400,"openInterest":401,"open_interest":401,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":40},"LULU  261009C00085000",8.15,9.8,8.8,1.08,208,12,0.6669,0.951473,0.018014,-0.096269,0.00844,0.006431,{"contract_symbol":409,"symbol":409,"bid":262,"ask":410,"last":152,"change":411,"changePercent":9,"volume":272,"openInterest":412,"open_interest":412,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":14},"LULU  261009P00085000",0.17,-0.05,445,0.5181,-0.016975,0.009696,-0.031272,0.003529,-0.000129,{"strike":420,"call":421,"put":435,"callItm":40,"putItm":14,"isAtm":14},86,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":425,"change":426,"changePercent":9,"volume":427,"openInterest":428,"open_interest":428,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":40},"LULU  261009C00086000",6.95,8.7,8.5,1.96,4,8,0.5983,0.947663,0.021329,-0.091704,0.008964,0.006484,{"contract_symbol":436,"symbol":436,"bid":263,"ask":437,"last":318,"change":438,"changePercent":9,"volume":439,"openInterest":440,"open_interest":440,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":14},"LULU  261009P00086000",0.09,-0.06,9,125,0.4903,-0.024319,0.013895,-0.040136,0.004786,-0.000185,{"strike":448,"call":449,"put":461,"callItm":40,"putItm":14,"isAtm":14},87,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":453,"change":258,"changePercent":9,"volume":258,"openInterest":454,"open_interest":454,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":40},"LULU  261009C00087000",5.75,7.95,8.33,19,0.5485,0.937239,0.026839,-0.097005,0.010342,0.006483,{"contract_symbol":462,"symbol":462,"bid":318,"ask":437,"last":384,"change":463,"changePercent":9,"volume":428,"openInterest":464,"open_interest":464,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":14},"LULU  261009P00087000",-0.1,360,0.4624,-0.03544,0.020145,-0.051728,0.006543,-0.00027,{"strike":472,"call":473,"put":485,"callItm":40,"putItm":14,"isAtm":14},88,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":477,"change":258,"changePercent":9,"volume":258,"openInterest":478,"open_interest":478,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":40},"LULU  261009C00088000",5.1,6.45,7.4,18,0.5291,0.910684,0.036412,-0.122459,0.013534,0.006359,{"contract_symbol":486,"symbol":486,"bid":437,"ask":487,"last":437,"change":488,"changePercent":9,"volume":489,"openInterest":490,"open_interest":490,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":14},"LULU  261009P00088000",0.11,-0.19,133,414,0.4287,-0.049467,0.028461,-0.062831,0.008571,-0.000377,{"strike":498,"call":499,"put":510,"callItm":40,"putItm":14,"isAtm":14},89,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":503,"change":258,"changePercent":9,"volume":258,"openInterest":255,"open_interest":255,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":40},"LULU  261009C00089000",4.3,5.95,4.25,0.5034,0.877057,0.048226,-0.146819,0.017054,0.006181,{"contract_symbol":511,"symbol":511,"bid":83,"ask":512,"last":512,"change":513,"changePercent":9,"volume":514,"openInterest":515,"open_interest":515,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":14},"LULU  261009P00089000",0.2,-0.22,134,369,0.4368,-0.091628,0.044947,-0.103042,0.013793,-0.0007,{"strike":523,"call":524,"put":535,"callItm":40,"putItm":14,"isAtm":14},90,{"contract_symbol":525,"symbol":525,"bid":526,"ask":501,"last":427,"change":108,"changePercent":9,"volume":527,"openInterest":528,"open_interest":528,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":40},"LULU  261009C00090000",3.55,74,136,0.4739,0.833061,0.062967,-0.169904,0.020963,0.005924,{"contract_symbol":536,"symbol":536,"bid":108,"ask":537,"last":538,"change":539,"changePercent":9,"volume":540,"openInterest":541,"open_interest":541,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":14},"LULU  261009P00090000",0.32,0.28,-0.36,465,2291,0.4298,-0.144233,0.063051,-0.139899,0.019035,-0.001103,{"strike":549,"call":550,"put":563,"callItm":40,"putItm":14,"isAtm":14},91,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":554,"change":555,"changePercent":9,"volume":439,"openInterest":556,"open_interest":556,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":40},"LULU  261009C00091000",3.05,3.35,3.72,0.92,105,0.4748,0.759459,0.078221,-0.211811,0.026088,0.005434,{"contract_symbol":564,"symbol":564,"bid":565,"ask":103,"last":61,"change":566,"changePercent":9,"volume":567,"openInterest":568,"open_interest":568,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":14},"LULU  261009P00091000",0.41,-0.45,352,351,0.4252,-0.217116,0.082452,-0.179099,0.024629,-0.001664,{"strike":576,"call":577,"put":589,"callItm":40,"putItm":14,"isAtm":40},92,{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":581,"change":538,"changePercent":9,"volume":582,"openInterest":104,"open_interest":104,"iv":583,"implied_volatility":583,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":40},"LULU  261009C00092000",2.25,2.57,2.6,237,0.4592,0.676664,0.093323,-0.236344,0.030102,0.004874,{"contract_symbol":590,"symbol":590,"bid":591,"ask":592,"last":89,"change":593,"changePercent":9,"volume":594,"openInterest":540,"open_interest":540,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":14},"LULU  261009P00092000",0.7,0.81,-0.48,204,0.4247,-0.31023,0.099132,-0.214854,0.029579,-0.002384,{"strike":602,"call":603,"put":616,"callItm":40,"putItm":14,"isAtm":40},93,{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":607,"change":360,"changePercent":9,"volume":608,"openInterest":609,"open_interest":609,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":40},"LULU  261009C00093000",1.68,1.85,1.81,534,328,0.445,0.580393,0.10479,-0.249265,0.032756,0.004204,{"contract_symbol":617,"symbol":617,"bid":618,"ask":118,"last":619,"change":620,"changePercent":9,"volume":621,"openInterest":464,"open_interest":464,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":14},"LULU  261009P00093000",1.05,1.13,-0.63,337,0.4133,-0.415814,0.1126,-0.231002,0.032689,-0.003204,{"strike":629,"call":630,"put":643,"callItm":14,"putItm":40,"isAtm":40},94,{"contract_symbol":631,"symbol":631,"bid":632,"ask":633,"last":634,"change":437,"changePercent":9,"volume":635,"openInterest":636,"open_interest":636,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":14},"LULU  261009C00094000",1.22,1.39,1.29,786,249,0.4342,0.472751,0.109366,-0.247711,0.033359,0.003441,{"contract_symbol":644,"symbol":644,"bid":645,"ask":646,"last":647,"change":648,"changePercent":9,"volume":649,"openInterest":650,"open_interest":650,"iv":651,"implied_volatility":651,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":40},"LULU  261009P00094000",1.54,1.76,1.57,-1.02,214,368,0.43,-0.527669,0.110437,-0.245274,0.033357,-0.004085,{"strike":658,"call":659,"put":671,"callItm":14,"putItm":40,"isAtm":40},95,{"contract_symbol":660,"symbol":660,"bid":661,"ask":662,"last":123,"change":411,"changePercent":9,"volume":663,"openInterest":664,"open_interest":664,"iv":665,"implied_volatility":665,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":14},"LULU  261009C00095000",0.84,0.98,1018,527,0.4471,0.370768,0.100833,-0.24211,0.031667,0.002705,{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":675,"change":676,"changePercent":9,"volume":677,"openInterest":678,"open_interest":678,"iv":679,"implied_volatility":679,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":40},"LULU  261009P00095000",2.11,2.31,2.2,-0.94,236,650,0.4063,-0.643096,0.109533,-0.21722,0.031263,-0.004993,{"strike":686,"call":687,"put":700,"callItm":14,"putItm":40,"isAtm":40},96,{"contract_symbol":688,"symbol":688,"bid":689,"ask":690,"last":691,"change":463,"changePercent":9,"volume":692,"openInterest":693,"open_interest":693,"iv":694,"implied_volatility":694,"delta":695,"gamma":696,"theta":697,"vega":698,"rho":699,"in_the_money":14},"LULU  261009C00096000",0.56,0.69,0.6,376,531,0.4537,0.279307,0.088412,-0.218625,0.028179,0.002043,{"contract_symbol":701,"symbol":701,"bid":702,"ask":703,"last":704,"change":648,"changePercent":9,"volume":705,"openInterest":706,"open_interest":706,"iv":707,"implied_volatility":707,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":40},"LULU  261009P00096000",2.83,3.15,2.84,221,260,0.4387,-0.727829,0.090279,-0.208726,0.027823,-0.005693,{"strike":714,"call":715,"put":727,"callItm":14,"putItm":40,"isAtm":14},97,{"contract_symbol":716,"symbol":716,"bid":717,"ask":137,"last":565,"change":718,"changePercent":9,"volume":719,"openInterest":720,"open_interest":720,"iv":721,"implied_volatility":721,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":14},"LULU  261009C00097000",0.35,-0.08,552,529,0.4539,0.201202,0.073861,-0.182788,0.02355,0.001475,{"contract_symbol":728,"symbol":728,"bid":729,"ask":427,"last":730,"change":731,"changePercent":9,"volume":732,"openInterest":733,"open_interest":733,"iv":734,"implied_volatility":734,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":40},"LULU  261009P00097000",3.5,3.6,-1.55,36,143,0.4385,-0.807315,0.07447,-0.172041,0.022941,-0.00635,{"strike":741,"call":742,"put":755,"callItm":14,"putItm":40,"isAtm":14},98,{"contract_symbol":743,"symbol":743,"bid":744,"ask":745,"last":746,"change":263,"changePercent":9,"volume":747,"openInterest":748,"open_interest":748,"iv":749,"implied_volatility":749,"delta":750,"gamma":751,"theta":752,"vega":753,"rho":754,"in_the_money":14},"LULU  261009C00098000",0.21,0.31,0.33,291,382,0.4581,0.140216,0.058024,-0.146318,0.018675,0.00103,{"contract_symbol":756,"symbol":756,"bid":501,"ask":757,"last":758,"change":759,"changePercent":9,"volume":196,"openInterest":760,"open_interest":760,"iv":761,"implied_volatility":761,"delta":762,"gamma":763,"theta":764,"vega":765,"rho":766,"in_the_money":40},"LULU  261009P00098000",5.05,4.65,-1.05,312,0.432,-0.874304,0.057068,-0.127976,0.017321,-0.00692,{"strike":768,"call":769,"put":778,"callItm":14,"putItm":40,"isAtm":14},99,{"contract_symbol":770,"symbol":770,"bid":437,"ask":90,"last":90,"change":258,"changePercent":9,"volume":224,"openInterest":771,"open_interest":771,"iv":772,"implied_volatility":772,"delta":773,"gamma":774,"theta":775,"vega":776,"rho":777,"in_the_money":14},"LULU  261009C00099000",320,0.4579,0.091699,0.042908,-0.108045,0.013801,0.000675,{"contract_symbol":779,"symbol":779,"bid":780,"ask":781,"last":782,"change":783,"changePercent":9,"volume":784,"openInterest":785,"open_interest":785,"iv":786,"implied_volatility":786,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":40},"LULU  261009P00099000",4.85,5.9,5.49,-1.2,138,238,0.3894,-0.941564,0.035751,-0.065125,0.00978,-0.007493,{"strike":793,"call":794,"put":806,"callItm":14,"putItm":40,"isAtm":14},100,{"contract_symbol":795,"symbol":795,"bid":796,"ask":797,"last":384,"change":438,"changePercent":9,"volume":798,"openInterest":799,"open_interest":799,"iv":800,"implied_volatility":800,"delta":801,"gamma":802,"theta":803,"vega":804,"rho":805,"in_the_money":14},"LULU  261009C00100000",0.08,0.12,927,2086,0.4667,0.061166,0.030916,-0.080883,0.010136,0.000451,{"contract_symbol":807,"symbol":807,"bid":808,"ask":809,"last":808,"change":810,"changePercent":9,"volume":439,"openInterest":811,"open_interest":811,"iv":812,"implied_volatility":812,"delta":813,"gamma":814,"theta":815,"vega":816,"rho":817,"in_the_money":40},"LULU  261009P00100000",6.1,7.15,-1.7,973,0.3885,-0.968627,0.021686,-0.039318,0.005918,-0.007773,{"strike":216,"call":819,"put":830,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":820,"symbol":820,"bid":152,"ask":437,"last":152,"change":821,"changePercent":9,"volume":822,"openInterest":823,"open_interest":823,"iv":824,"implied_volatility":824,"delta":825,"gamma":826,"theta":827,"vega":828,"rho":829,"in_the_money":14},"LULU  261009C00101000",-0.04,176,395,0.4837,0.04299,0.022536,-0.063335,0.007657,0.000317,{"contract_symbol":831,"symbol":831,"bid":832,"ask":396,"last":833,"change":258,"changePercent":9,"volume":258,"openInterest":196,"open_interest":196,"iv":834,"implied_volatility":834,"delta":835,"gamma":836,"theta":837,"vega":838,"rho":839,"in_the_money":40},"LULU  261009P00101000",6.55,6.83,0.4179,-0.97691,0.01561,-0.032744,0.004582,-0.007914,{"strike":841,"call":842,"put":853,"callItm":14,"putItm":40,"isAtm":14},102,{"contract_symbol":843,"symbol":843,"bid":318,"ask":796,"last":844,"change":258,"changePercent":9,"volume":845,"openInterest":846,"open_interest":846,"iv":847,"implied_volatility":847,"delta":848,"gamma":849,"theta":850,"vega":851,"rho":852,"in_the_money":14},"LULU  261009C00102000",0.05,115,1140,0.5086,0.032364,0.016995,-0.052815,0.006072,0.000238,{"contract_symbol":854,"symbol":854,"bid":855,"ask":856,"last":857,"change":858,"changePercent":9,"volume":427,"openInterest":859,"open_interest":859,"iv":860,"implied_volatility":860,"delta":861,"gamma":862,"theta":863,"vega":864,"rho":865,"in_the_money":40},"LULU  261009P00102000",7.45,9.35,8.43,-1.77,37,0.4383,-0.984227,0.010763,-0.024841,0.003314,-0.008048,{"strike":867,"call":868,"put":879,"callItm":14,"putItm":40,"isAtm":14},103,{"contract_symbol":869,"symbol":869,"bid":263,"ask":360,"last":318,"change":870,"changePercent":9,"volume":871,"openInterest":872,"open_interest":872,"iv":873,"implied_volatility":873,"delta":874,"gamma":875,"theta":876,"vega":877,"rho":878,"in_the_money":14},"LULU  261009C00103000",-0.02,35,188,0.5308,0.024115,0.012745,-0.043137,0.004753,0.000178,{"contract_symbol":880,"symbol":880,"bid":881,"ask":882,"last":883,"change":884,"changePercent":9,"volume":375,"openInterest":885,"open_interest":885,"iv":886,"implied_volatility":886,"delta":887,"gamma":888,"theta":889,"vega":890,"rho":891,"in_the_money":40},"LULU  261009P00103000",8.2,10.5,9.11,2.06,58,0.4437,-0.99109,0.006479,-0.015323,0.002019,-0.008179,{"strike":893,"call":894,"put":904,"callItm":14,"putItm":40,"isAtm":14},104,{"contract_symbol":895,"symbol":895,"bid":262,"ask":152,"last":318,"change":258,"changePercent":9,"volume":896,"openInterest":897,"open_interest":897,"iv":898,"implied_volatility":898,"delta":899,"gamma":900,"theta":901,"vega":902,"rho":903,"in_the_money":14},"LULU  261009C00104000",129,267,0.5432,0.016751,0.009144,-0.032414,0.003489,0.000123,{"contract_symbol":905,"symbol":905,"bid":906,"ask":907,"last":908,"change":909,"changePercent":9,"volume":304,"openInterest":448,"open_interest":448,"iv":910,"implied_volatility":910,"delta":911,"gamma":912,"theta":913,"vega":914,"rho":915,"in_the_money":40},"LULU  261009P00104000",9.5,11.5,9.71,-2.38,0.4161,-0.997353,0.002343,-0.004873,0.000685,-0.008305,{"strike":556,"call":917,"put":926,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":918,"symbol":918,"bid":262,"ask":263,"last":263,"change":411,"changePercent":9,"volume":896,"openInterest":919,"open_interest":919,"iv":920,"implied_volatility":920,"delta":921,"gamma":922,"theta":923,"vega":924,"rho":925,"in_the_money":14},"LULU  261009C00105000",542,0.5443,0.010224,0.005956,-0.0212,0.002277,0.000075,{"contract_symbol":927,"symbol":927,"bid":928,"ask":929,"last":930,"change":931,"changePercent":9,"volume":257,"openInterest":439,"open_interest":439,"iv":932,"implied_volatility":932,"delta":933,"gamma":934,"theta":935,"vega":936,"rho":937,"in_the_money":40},"LULU  261009P00105000",10.4,12.5,10.45,-2.42,0.4011,-0.999213,0.000804,-0.001554,0.000227,-0.008399,{"strike":939,"call":940,"put":949,"callItm":14,"putItm":40,"isAtm":14},106,{"contract_symbol":941,"symbol":941,"bid":258,"ask":942,"last":263,"change":258,"changePercent":9,"volume":258,"openInterest":53,"open_interest":53,"iv":943,"implied_volatility":943,"delta":944,"gamma":945,"theta":946,"vega":947,"rho":948,"in_the_money":14},"LULU  261009C00106000",0.1,0.5614,0.007415,0.004357,-0.016496,0.001718,0.000055,{"contract_symbol":950,"symbol":950,"bid":951,"ask":952,"last":953,"change":258,"changePercent":9,"volume":258,"openInterest":427,"open_interest":427,"iv":542,"implied_volatility":542,"delta":954,"gamma":955,"theta":956,"vega":957,"rho":958,"in_the_money":40},"LULU  261009P00106000",11.3,13.05,13.77,-0.999303,0.00067,-0.001488,0.000202,-0.008481,{"strike":960,"call":961,"put":971,"callItm":14,"putItm":40,"isAtm":14},107,{"contract_symbol":962,"symbol":962,"bid":258,"ask":963,"last":964,"change":963,"changePercent":9,"volume":302,"openInterest":649,"open_interest":649,"iv":965,"implied_volatility":965,"delta":966,"gamma":967,"theta":968,"vega":969,"rho":970,"in_the_money":14},"LULU  261009C00107000",0.15,0.16,0.5857,0.006025,0.003476,-0.014328,0.00143,0.000044,{"contract_symbol":972,"symbol":972,"bid":973,"ask":974,"last":975,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":976,"implied_volatility":976,"delta":977,"gamma":978,"theta":979,"vega":980,"rho":981,"in_the_money":40},"LULU  261009P00107000",12.05,14.15,14.13,0.4573,-0.999378,0.000567,-0.001425,0.000182,-0.008561,{"strike":983,"call":984,"put":993,"callItm":14,"putItm":40,"isAtm":14},108,{"contract_symbol":985,"symbol":985,"bid":258,"ask":964,"last":262,"change":986,"changePercent":9,"volume":255,"openInterest":987,"open_interest":987,"iv":965,"implied_volatility":965,"delta":988,"gamma":989,"theta":990,"vega":991,"rho":992,"in_the_money":14},"LULU  261009C00108000",-0.01,378,0.003592,0.002191,-0.009032,0.000902,0.000027,{"contract_symbol":994,"symbol":994,"bid":995,"ask":996,"last":997,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":976,"implied_volatility":976,"delta":998,"gamma":999,"theta":1000,"vega":1001,"rho":1002,"in_the_money":40},"LULU  261009P00108000",13.2,15.05,14.82,-0.999726,0.000265,-0.000667,0.000085,-0.008643,{"strike":1004,"call":1005,"put":1013,"callItm":14,"putItm":40,"isAtm":14},109,{"contract_symbol":1006,"symbol":1006,"bid":258,"ask":1007,"last":263,"change":411,"changePercent":9,"volume":178,"openInterest":549,"open_interest":549,"iv":965,"implied_volatility":965,"delta":1008,"gamma":1009,"theta":1010,"vega":1011,"rho":1012,"in_the_money":14},"LULU  261009C00109000",0.18,0.002091,0.001345,-0.005543,0.000553,0.000015,{"contract_symbol":1014,"symbol":1014,"bid":1015,"ask":1016,"last":1017,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1018,"implied_volatility":1018,"delta":1019,"gamma":1020,"theta":1021,"vega":1022,"rho":1023,"in_the_money":40},"LULU  261009P00109000",14.3,15.9,14.9,0.4576,-0.999884,0.000119,-0.000298,0.000038,-0.008726,{"strike":1025,"call":1026,"put":1034,"callItm":14,"putItm":40,"isAtm":14},110,{"contract_symbol":1027,"symbol":1027,"bid":258,"ask":262,"last":262,"change":258,"changePercent":9,"volume":1028,"openInterest":1029,"open_interest":1029,"iv":965,"implied_volatility":965,"delta":1030,"gamma":934,"theta":1031,"vega":1032,"rho":1033,"in_the_money":14},"LULU  261009C00110000",26,746,0.001189,-0.003314,0.000331,0.000009,{"contract_symbol":1035,"symbol":1035,"bid":1036,"ask":192,"last":1037,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":976,"implied_volatility":976,"delta":1038,"gamma":1039,"theta":1040,"vega":1041,"rho":1042,"in_the_money":40},"LULU  261009P00110000",15.15,15.6,-0.999953,0.000051,-0.000128,0.000016,-0.008805,{"strike":1044,"call":1045,"put":1052,"callItm":14,"putItm":40,"isAtm":14},111,{"contract_symbol":1046,"symbol":1046,"bid":258,"ask":512,"last":512,"change":513,"changePercent":9,"volume":255,"openInterest":1047,"open_interest":1047,"iv":965,"implied_volatility":965,"delta":1048,"gamma":1049,"theta":1050,"vega":1051,"rho":298,"in_the_money":14},"LULU  261009C00111000",159,0.000661,0.000469,-0.001932,0.000193,{"contract_symbol":1053,"symbol":1053,"bid":1054,"ask":1055,"last":1056,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":976,"implied_volatility":976,"delta":1057,"gamma":1058,"theta":1059,"vega":296,"rho":1060,"in_the_money":40},"LULU  261009P00111000",16.2,18.15,9.38,-0.999982,0.000021,-0.000053,-0.008885,{"strike":1062,"call":1063,"put":1071,"callItm":14,"putItm":40,"isAtm":14},112,{"contract_symbol":1064,"symbol":1064,"bid":258,"ask":437,"last":262,"change":870,"changePercent":9,"volume":1065,"openInterest":867,"open_interest":867,"iv":965,"implied_volatility":965,"delta":1066,"gamma":1067,"theta":1068,"vega":1069,"rho":1070,"in_the_money":14},"LULU  261009C00112000",14,0.00036,0.000267,-0.001099,0.00011,0.000003,{"contract_symbol":1072,"symbol":1072,"bid":1073,"ask":454,"last":1074,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1018,"implied_volatility":1018,"delta":1075,"gamma":1076,"theta":1077,"vega":1070,"rho":1078,"in_the_money":40},"LULU  261009P00112000",17.4,13.79,-0.999993,0.000008,-0.000021,-0.008967,{"strike":1080,"call":1081,"put":1088,"callItm":14,"putItm":40,"isAtm":14},113,{"contract_symbol":1082,"symbol":1082,"bid":258,"ask":1083,"last":487,"change":152,"changePercent":9,"volume":255,"openInterest":568,"open_interest":568,"iv":965,"implied_volatility":965,"delta":1084,"gamma":1085,"theta":1086,"vega":1087,"rho":323,"in_the_money":14},"LULU  261009C00113000",0.19,0.000191,0.000148,-0.00061,0.000061,{"contract_symbol":1089,"symbol":1089,"bid":1055,"ask":1090,"last":1091,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":976,"implied_volatility":976,"delta":1092,"gamma":1070,"theta":1093,"vega":323,"rho":1094,"in_the_money":40},"LULU  261009P00113000",20.25,16.4,-0.999997,-0.000008,-0.009045,{"strike":1096,"call":1097,"put":1104,"callItm":14,"putItm":40,"isAtm":14},114,{"contract_symbol":1098,"symbol":1098,"bid":258,"ask":512,"last":39,"change":258,"changePercent":9,"volume":258,"openInterest":1099,"open_interest":1099,"iv":965,"implied_volatility":965,"delta":1100,"gamma":1101,"theta":1102,"vega":1103,"rho":323,"in_the_money":14},"LULU  261009C00114000",56,0.0001,0.00008,-0.000331,0.000033,{"contract_symbol":1105,"symbol":1105,"bid":1106,"ask":1107,"last":1108,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":976,"implied_volatility":976,"delta":1109,"gamma":323,"theta":320,"vega":258,"rho":1110,"in_the_money":40},"LULU  261009P00114000",19.15,21.15,16,-0.999999,-0.009125,{"strike":845,"call":1112,"put":1119,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1113,"symbol":1113,"bid":258,"ask":1083,"last":263,"change":1114,"changePercent":9,"volume":255,"openInterest":1115,"open_interest":1115,"iv":965,"implied_volatility":965,"delta":1039,"gamma":1116,"theta":1117,"vega":1118,"rho":258,"in_the_money":14},"LULU  261009C00115000",-0.15,274,0.000043,-0.000176,0.000018,{"contract_symbol":1120,"symbol":1120,"bid":329,"ask":1121,"last":1122,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1018,"implied_volatility":1018,"delta":1123,"gamma":258,"theta":284,"vega":258,"rho":1124,"in_the_money":40},"LULU  261009P00115000",22.15,21.5,-1,-0.009207,{"strike":1126,"call":1127,"put":1135,"callItm":14,"putItm":40,"isAtm":14},116,{"contract_symbol":1128,"symbol":1128,"bid":258,"ask":1129,"last":152,"change":258,"changePercent":9,"volume":258,"openInterest":1130,"open_interest":1130,"iv":1131,"implied_volatility":1131,"delta":992,"gamma":1132,"theta":1133,"vega":1134,"rho":258,"in_the_money":14},"LULU  261009C00116000",0.95,39,0.5882,0.000023,-0.000098,0.00001,{"contract_symbol":1136,"symbol":1136,"bid":1137,"ask":1138,"last":1139,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":976,"implied_volatility":976,"delta":1123,"gamma":258,"theta":258,"vega":258,"rho":1140,"in_the_money":40},"LULU  261009P00116000",21.2,23.2,5.55,-0.009286,{"strike":1142,"call":1143,"put":1150,"callItm":14,"putItm":40,"isAtm":14},117,{"contract_symbol":1144,"symbol":1144,"bid":258,"ask":1145,"last":384,"change":1146,"changePercent":9,"volume":257,"openInterest":527,"open_interest":527,"iv":965,"implied_volatility":965,"delta":1147,"gamma":1148,"theta":1149,"vega":298,"rho":258,"in_the_money":14},"LULU  261009C00117000",0.52,-0.11,0.000012,0.000011,-0.000046,{"contract_symbol":1151,"symbol":1151,"bid":1121,"ask":1152,"last":1153,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":976,"implied_volatility":976,"delta":1123,"gamma":258,"theta":258,"vega":258,"rho":1154,"in_the_money":40},"LULU  261009P00117000",24.15,16.52,-0.009366,{"strike":1156,"call":1157,"put":1163,"callItm":14,"putItm":40,"isAtm":14},118,{"contract_symbol":1158,"symbol":1158,"bid":258,"ask":1159,"last":22,"change":258,"changePercent":9,"volume":258,"openInterest":1160,"open_interest":1160,"iv":965,"implied_volatility":965,"delta":1161,"gamma":1161,"theta":1162,"vega":321,"rho":258,"in_the_money":14},"LULU  261009C00118000",0.37,25,0.000006,-0.000023,{"contract_symbol":1164,"symbol":1164,"bid":1165,"ask":1166,"last":1167,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":976,"implied_volatility":976,"delta":1123,"gamma":258,"theta":258,"vega":258,"rho":1168,"in_the_money":40},"LULU  261009P00118000",23.15,25.15,14.86,-0.009446,{"strike":1170,"call":1171,"put":1176,"callItm":14,"putItm":40,"isAtm":14},119,{"contract_symbol":1172,"symbol":1172,"bid":258,"ask":1173,"last":1174,"change":258,"changePercent":9,"volume":258,"openInterest":192,"open_interest":192,"iv":1131,"implied_volatility":1131,"delta":1070,"gamma":1070,"theta":1175,"vega":323,"rho":258,"in_the_money":14},"LULU  261009C00119000",1.35,0.27,-0.000012,{"contract_symbol":1177,"symbol":1177,"bid":1152,"ask":1178,"last":454,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1018,"implied_volatility":1018,"delta":1123,"gamma":258,"theta":258,"vega":258,"rho":1179,"in_the_money":40},"LULU  261009P00119000",26.15,-0.009527,{"strike":1181,"call":1182,"put":1186,"callItm":14,"putItm":40,"isAtm":14},120,{"contract_symbol":1183,"symbol":1183,"bid":258,"ask":262,"last":262,"change":821,"changePercent":9,"volume":257,"openInterest":1184,"open_interest":1184,"iv":965,"implied_volatility":965,"delta":323,"gamma":323,"theta":1185,"vega":323,"rho":258,"in_the_money":14},"LULU  261009C00120000",286,-0.000005,{"contract_symbol":1187,"symbol":1187,"bid":1166,"ask":1188,"last":1189,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":976,"implied_volatility":976,"delta":1123,"gamma":258,"theta":258,"vega":258,"rho":1190,"in_the_money":40},"LULU  261009P00120000",27.55,18.29,-0.009606,{"strike":1192,"call":1193,"put":1196,"callItm":14,"putItm":40,"isAtm":14},121,{"contract_symbol":1194,"symbol":1194,"bid":258,"ask":1195,"last":1007,"change":258,"changePercent":9,"volume":258,"openInterest":1142,"open_interest":1142,"iv":965,"implied_volatility":965,"delta":323,"gamma":323,"theta":320,"vega":258,"rho":258,"in_the_money":14},"LULU  261009C00121000",0.25,{"contract_symbol":1197,"symbol":1197,"bid":1198,"ask":1199,"last":1200,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1018,"implied_volatility":1018,"delta":1123,"gamma":258,"theta":258,"vega":258,"rho":1201,"in_the_money":40},"LULU  261009P00121000",26.3,28.55,24.56,-0.009687,{"strike":1203,"call":1204,"put":1207,"callItm":14,"putItm":40,"isAtm":14},122,{"contract_symbol":1205,"symbol":1205,"bid":258,"ask":373,"last":1206,"change":258,"changePercent":9,"volume":258,"openInterest":871,"open_interest":871,"iv":1131,"implied_volatility":1131,"delta":258,"gamma":258,"theta":284,"vega":258,"rho":258,"in_the_money":14},"LULU  261009C00122000",0.59,{"contract_symbol":1208,"symbol":1208,"bid":1209,"ask":1210,"last":1211,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":976,"implied_volatility":976,"delta":1123,"gamma":258,"theta":258,"vega":258,"rho":1212,"in_the_money":40},"LULU  261009P00122000",26.95,29.6,19.95,-0.009766,{"strike":1214,"call":1215,"put":1217,"callItm":14,"putItm":40,"isAtm":14},123,{"contract_symbol":1216,"symbol":1216,"bid":258,"ask":796,"last":1007,"change":258,"changePercent":9,"volume":258,"openInterest":331,"open_interest":331,"iv":965,"implied_volatility":965,"delta":258,"gamma":258,"theta":284,"vega":258,"rho":258,"in_the_money":14},"LULU  261009C00123000",{"contract_symbol":1218,"symbol":1218,"bid":1219,"ask":293,"last":1220,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":976,"implied_volatility":976,"delta":1123,"gamma":258,"theta":258,"vega":258,"rho":1221,"in_the_money":40},"LULU  261009P00123000",28.15,9.24,-0.009846,{"strike":1223,"call":1224,"put":1226,"callItm":14,"putItm":40,"isAtm":14},124,{"contract_symbol":1225,"symbol":1225,"bid":258,"ask":963,"last":90,"change":152,"changePercent":9,"volume":257,"openInterest":871,"open_interest":871,"iv":965,"implied_volatility":965,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"LULU  261009C00124000",{"contract_symbol":1227,"symbol":1227,"bid":1228,"ask":1229,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":976,"implied_volatility":976,"delta":1123,"gamma":258,"theta":258,"vega":258,"rho":1230,"in_the_money":40},"LULU  261009P00124000",29.25,31.2,-0.009926,{"strike":440,"call":1232,"put":1236,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1233,"symbol":1233,"bid":258,"ask":1234,"last":1007,"change":258,"changePercent":9,"volume":258,"openInterest":1235,"open_interest":1235,"iv":1131,"implied_volatility":1131,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"LULU  261009C00125000",2.13,23,{"contract_symbol":1237,"symbol":1237,"bid":1238,"ask":1239,"last":1240,"change":1241,"changePercent":9,"volume":1242,"openInterest":258,"open_interest":258,"iv":1018,"implied_volatility":1018,"delta":1123,"gamma":258,"theta":258,"vega":258,"rho":1243,"in_the_money":40},"LULU  261009P00125000",30.7,31.85,31.24,5.58,82,-0.010008,{"strike":1245,"call":1246,"put":1248,"callItm":14,"putItm":40,"isAtm":14},126,{"contract_symbol":1247,"symbol":1247,"bid":258,"ask":262,"last":262,"change":258,"changePercent":9,"volume":258,"openInterest":1099,"open_interest":1099,"iv":965,"implied_volatility":965,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"LULU  261009C00126000",{"contract_symbol":1249,"symbol":1249,"bid":281,"ask":1250,"last":1251,"change":9,"changePercent":9,"volume":1252,"openInterest":258,"open_interest":258,"iv":976,"implied_volatility":976,"delta":1123,"gamma":258,"theta":258,"vega":258,"rho":1253,"in_the_money":40},"LULU  261009P00126000",32.8,32.24,78,-0.010086,{"strike":1255,"call":1256,"put":1258,"callItm":14,"putItm":40,"isAtm":14},127,{"contract_symbol":1257,"symbol":1257,"bid":258,"ask":1234,"last":410,"change":258,"changePercent":9,"volume":258,"openInterest":375,"open_interest":375,"iv":965,"implied_volatility":965,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"LULU  261009C00127000",{"contract_symbol":1259,"symbol":1259,"bid":1260,"ask":1261,"last":1262,"change":9,"changePercent":9,"volume":255,"openInterest":258,"open_interest":258,"iv":976,"implied_volatility":976,"delta":1123,"gamma":258,"theta":258,"vega":258,"rho":1263,"in_the_money":40},"LULU  261009P00127000",32.35,34.15,33.25,-0.010166,{"strike":1265,"call":1266,"put":1270,"callItm":14,"putItm":40,"isAtm":14},128,{"contract_symbol":1267,"symbol":1267,"bid":258,"ask":1234,"last":1268,"change":258,"changePercent":9,"volume":258,"openInterest":1269,"open_interest":1269,"iv":965,"implied_volatility":965,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"LULU  261009C00128000",0.36,13,{"contract_symbol":1271,"symbol":1271,"bid":1272,"ask":1273,"last":1274,"change":1275,"changePercent":9,"volume":427,"openInterest":258,"open_interest":258,"iv":1018,"implied_volatility":1018,"delta":1123,"gamma":258,"theta":258,"vega":258,"rho":1276,"in_the_money":40},"LULU  261009P00128000",33.35,35.05,34.22,20.62,-0.010248,{"strike":896,"call":1278,"put":1280,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1279,"symbol":1279,"bid":258,"ask":1234,"last":964,"change":258,"changePercent":9,"volume":258,"openInterest":375,"open_interest":375,"iv":1131,"implied_volatility":1131,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"LULU  261009C00129000",{"contract_symbol":1281,"symbol":1281,"bid":1282,"ask":1283,"last":1284,"change":1285,"changePercent":9,"volume":427,"openInterest":258,"open_interest":258,"iv":976,"implied_volatility":976,"delta":1123,"gamma":258,"theta":258,"vega":258,"rho":1286,"in_the_money":40},"LULU  261009P00129000",34.5,35.85,35.17,22.27,-0.010326,{"strike":1288,"call":1289,"put":1292,"callItm":14,"putItm":40,"isAtm":14},130,{"contract_symbol":1290,"symbol":1290,"bid":258,"ask":717,"last":82,"change":258,"changePercent":9,"volume":258,"openInterest":1291,"open_interest":1291,"iv":965,"implied_volatility":965,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"LULU  261009C00130000",46,{"contract_symbol":1293,"symbol":1293,"bid":1294,"ask":1295,"last":1296,"change":1297,"changePercent":9,"volume":272,"openInterest":258,"open_interest":258,"iv":976,"implied_volatility":976,"delta":1123,"gamma":258,"theta":258,"vega":258,"rho":1298,"in_the_money":40},"LULU  261009P00130000",35.55,36.8,36.17,8.67,-0.010406,{"strike":1300,"call":1301,"put":1303,"callItm":14,"putItm":40,"isAtm":14},131,{"contract_symbol":1302,"symbol":1302,"bid":258,"ask":1234,"last":963,"change":258,"changePercent":9,"volume":258,"openInterest":439,"open_interest":439,"iv":965,"implied_volatility":965,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"LULU  261009C00131000",{"contract_symbol":1304,"symbol":1304,"bid":1305,"ask":1306,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1018,"implied_volatility":1018,"delta":1123,"gamma":258,"theta":258,"vega":258,"rho":1307,"in_the_money":40},"LULU  261009P00131000",36.15,38.25,-0.010488,{"strike":1309,"call":1310,"put":1312,"callItm":14,"putItm":40,"isAtm":14},132,{"contract_symbol":1311,"symbol":1311,"bid":258,"ask":1234,"last":437,"change":258,"changePercent":9,"volume":258,"openInterest":1065,"open_interest":1065,"iv":965,"implied_volatility":965,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"LULU  261009C00132000",{"contract_symbol":1313,"symbol":1313,"bid":1314,"ask":1315,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":976,"implied_volatility":976,"delta":1123,"gamma":258,"theta":258,"vega":258,"rho":1316,"in_the_money":40},"LULU  261009P00132000",37.15,39.55,-0.010566,{"strike":489,"call":1318,"put":1320,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1319,"symbol":1319,"bid":258,"ask":1234,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":965,"implied_volatility":965,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"LULU  261009C00133000",{"contract_symbol":1321,"symbol":1321,"bid":1322,"ask":1323,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":976,"implied_volatility":976,"delta":1123,"gamma":258,"theta":258,"vega":258,"rho":1324,"in_the_money":40},"LULU  261009P00133000",38.15,40.15,-0.010646,{"strike":514,"call":1326,"put":1329,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1327,"symbol":1327,"bid":258,"ask":1234,"last":1328,"change":9,"changePercent":9,"volume":257,"openInterest":258,"open_interest":258,"iv":965,"implied_volatility":965,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"LULU  261009C00134000",1.09,{"contract_symbol":1330,"symbol":1330,"bid":1331,"ask":143,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1018,"implied_volatility":1018,"delta":1123,"gamma":258,"theta":258,"vega":258,"rho":1332,"in_the_money":40},"LULU  261009P00134000",39.3,-0.010728,{"strike":1334,"call":1335,"put":1339,"callItm":14,"putItm":40,"isAtm":14},135,{"contract_symbol":1336,"symbol":1336,"bid":258,"ask":1234,"last":1337,"change":1338,"changePercent":9,"volume":257,"openInterest":1065,"open_interest":1065,"iv":1131,"implied_volatility":1131,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"LULU  261009C00135000",1.04,1.01,{"contract_symbol":1340,"symbol":1340,"bid":1341,"ask":1342,"last":1343,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":976,"implied_volatility":976,"delta":1123,"gamma":258,"theta":258,"vega":258,"rho":1344,"in_the_money":40},"LULU  261009P00135000",40.3,42.15,36.02,-0.010807,{"strike":1346,"call":1347,"put":1350,"callItm":14,"putItm":40,"isAtm":14},140,{"contract_symbol":1348,"symbol":1348,"bid":258,"ask":512,"last":410,"change":942,"changePercent":9,"volume":257,"openInterest":1349,"open_interest":1349,"iv":965,"implied_volatility":965,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"LULU  261009C00140000",54,{"contract_symbol":1351,"symbol":1351,"bid":1352,"ask":1353,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1018,"implied_volatility":1018,"delta":1123,"gamma":258,"theta":258,"vega":258,"rho":1354,"in_the_money":40},"LULU  261009P00140000",45.25,47.2,-0.011209,{"strike":1356,"call":1357,"put":1359,"callItm":14,"putItm":40,"isAtm":14},145,{"contract_symbol":1358,"symbol":1358,"bid":258,"ask":1234,"last":963,"change":258,"changePercent":9,"volume":258,"openInterest":428,"open_interest":428,"iv":965,"implied_volatility":965,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"LULU  261009C00145000",{"contract_symbol":1360,"symbol":1360,"bid":1361,"ask":1362,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":976,"implied_volatility":976,"delta":1123,"gamma":258,"theta":258,"vega":258,"rho":1363,"in_the_money":40},"LULU  261009P00145000",50.15,52.25,-0.011607,{"strike":1365,"call":1366,"put":1368,"callItm":14,"putItm":40,"isAtm":14},150,{"contract_symbol":1367,"symbol":1367,"bid":258,"ask":263,"last":262,"change":258,"changePercent":9,"volume":258,"openInterest":1065,"open_interest":1065,"iv":1131,"implied_volatility":1131,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"LULU  261009C00150000",{"contract_symbol":1369,"symbol":1369,"bid":1370,"ask":1371,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1018,"implied_volatility":1018,"delta":1123,"gamma":258,"theta":258,"vega":258,"rho":1372,"in_the_money":40},"LULU  261009P00150000",55.15,57.6,-0.012009,{"strike":1374,"call":1375,"put":1377,"callItm":14,"putItm":40,"isAtm":14},155,{"contract_symbol":1376,"symbol":1376,"bid":258,"ask":1234,"last":797,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":965,"implied_volatility":965,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"LULU  261009C00155000",{"contract_symbol":1378,"symbol":1378,"bid":1379,"ask":1380,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":976,"implied_volatility":976,"delta":1123,"gamma":258,"theta":258,"vega":258,"rho":1381,"in_the_money":40},"LULU  261009P00155000",60.15,62.6,-0.012407,{"strike":1383,"call":1384,"put":1386,"callItm":14,"putItm":40,"isAtm":14},160,{"contract_symbol":1385,"symbol":1385,"bid":258,"ask":152,"last":262,"change":258,"changePercent":9,"volume":258,"openInterest":188,"open_interest":188,"iv":1131,"implied_volatility":1131,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"LULU  261009C00160000",{"contract_symbol":1387,"symbol":1387,"bid":1388,"ask":1389,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":976,"implied_volatility":976,"delta":1123,"gamma":258,"theta":258,"vega":258,"rho":1390,"in_the_money":40},"LULU  261009P00160000",65.2,67.25,-0.012808,{"strike":1392,"call":1393,"put":1396,"callItm":14,"putItm":40,"isAtm":14},165,{"contract_symbol":1394,"symbol":1394,"bid":258,"ask":963,"last":262,"change":1395,"changePercent":9,"volume":196,"openInterest":427,"open_interest":427,"iv":965,"implied_volatility":965,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"LULU  261009C00165000",-0.35,{"contract_symbol":1397,"symbol":1397,"bid":1398,"ask":1399,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":976,"implied_volatility":976,"delta":1123,"gamma":258,"theta":258,"vega":258,"rho":1400,"in_the_money":40},"LULU  261009P00165000",70.2,72.25,-0.013208,"2026-10-06T21:53:02.057144+00:00"]