[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LUMN":3,"homepage-market-summary":31,"stock-options-LUMN":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LUMN","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},"Lumen Technologies, Inc.","NYSE",null,"TELEPHONE COMMUNICATIONS (NO RADIOTELEPHONE)","Lumen Technologies is one of the largest telecommunications carriers serving global enterprises. The merger with Level 3 in 2017, the 2022 divestiture of much of its local phone business in rural areas, and the 2026 sale of its remaining consumer fiber network to AT&T have shifted the company's operations away from the legacy consumer business and toward enterprise services, which account for about 85%-90% of revenue. Lumen offers businesses a full suite of communications services, providing colocation and data center services, data transportation, phone service, and internet access.","21,000","Monroe, LA",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},5.905,5.72,5.92,5.58,5.62,0.285,5.07,11129387.929748,40591,5.7755,11.95,5.38,14473889.750296397,8,9801,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"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",[100,105,110,115,120,125,130,135,140,145,150],{"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":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":175,"has_options":40,"symbol":4,"underlying_price":176,"selected_expiration":177,"days_to_expiration":180,"iv_index":182,"expiration_iv":182,"kpis":183,"expirations":187,"strikes":238,"updated_at":620,"task_id":9},"SUCCESS",5.91,{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",1,{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":182},1992,18199,0.68,[188,189,194,198,202,206,210,214,218,222,226,230,234],{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},{"date":190,"label":190,"type":191,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":195,"label":195,"type":179,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-23",17,"261023",{"date":199,"label":199,"type":179,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-30",24,"261030",{"date":203,"label":203,"type":179,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-06",31,"261106",{"date":207,"label":207,"type":179,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-13",38,"261113",{"date":211,"label":211,"type":191,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-20",45,"261120",{"date":215,"label":215,"type":191,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-12-18",73,"261218",{"date":219,"label":219,"type":191,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-01-15",101,"270115",{"date":223,"label":223,"type":191,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-04-16",192,"270416",{"date":227,"label":227,"type":191,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-12-17",437,"271217",{"date":231,"label":231,"type":191,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2028-01-21",472,"280121",{"date":235,"label":235,"type":191,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2029-01-19",836,"290119",[239,256,269,282,296,313,330,352,376,402,427,450,470,490,509,528,546,559,573,588,599,610],{"strike":240,"call":241,"put":252,"callItm":40,"putItm":14,"isAtm":14},2,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":245,"change":246,"changePercent":9,"volume":247,"openInterest":248,"open_interest":248,"iv":249,"implied_volatility":249,"delta":182,"gamma":250,"theta":250,"vega":250,"rho":251,"in_the_money":40},"LUMN  261009C00002000",3.8,4.2,3.83,0.13,28,198,0.534,0,0.000161,{"contract_symbol":253,"symbol":253,"bid":250,"ask":254,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":255,"implied_volatility":255,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"LUMN  261009P00002000",2.13,1.0457,{"strike":257,"call":258,"put":267,"callItm":40,"putItm":14,"isAtm":14},2.5,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":262,"change":263,"changePercent":9,"volume":264,"openInterest":265,"open_interest":265,"iv":249,"implied_volatility":249,"delta":182,"gamma":250,"theta":250,"vega":250,"rho":266,"in_the_money":40},"LUMN  261009C00002500",3.25,3.45,3.33,0.19,22,72,0.000201,{"contract_symbol":268,"symbol":268,"bid":250,"ask":254,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":255,"implied_volatility":255,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"LUMN  261009P00002500",{"strike":180,"call":270,"put":278,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":274,"change":246,"changePercent":9,"volume":275,"openInterest":276,"open_interest":276,"iv":249,"implied_volatility":249,"delta":182,"gamma":250,"theta":250,"vega":250,"rho":277,"in_the_money":40},"LUMN  261009C00003000",2.63,3.1,2.83,54,94,0.000241,{"contract_symbol":279,"symbol":279,"bid":250,"ask":254,"last":280,"change":250,"changePercent":9,"volume":250,"openInterest":281,"open_interest":281,"iv":255,"implied_volatility":255,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"LUMN  261009P00003000",0.06,86,{"strike":283,"call":284,"put":293,"callItm":40,"putItm":14,"isAtm":40},3.5,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":288,"change":289,"changePercent":9,"volume":290,"openInterest":291,"open_interest":291,"iv":249,"implied_volatility":249,"delta":182,"gamma":250,"theta":250,"vega":250,"rho":292,"in_the_money":40},"LUMN  261009C00003500",2.08,2.54,2.25,0.08,61,85,0.000281,{"contract_symbol":294,"symbol":294,"bid":250,"ask":295,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":255,"implied_volatility":255,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"LUMN  261009P00003500",0.27,{"strike":297,"call":298,"put":306,"callItm":40,"putItm":14,"isAtm":40},4,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":302,"change":303,"changePercent":9,"volume":196,"openInterest":304,"open_interest":304,"iv":249,"implied_volatility":249,"delta":182,"gamma":250,"theta":250,"vega":250,"rho":305,"in_the_money":40},"LUMN  261009C00004000",1.6,2.04,1.73,0.03,6,0.000322,{"contract_symbol":307,"symbol":307,"bid":250,"ask":308,"last":308,"change":250,"changePercent":9,"volume":250,"openInterest":309,"open_interest":309,"iv":255,"implied_volatility":255,"delta":310,"gamma":311,"theta":312,"vega":250,"rho":250,"in_the_money":14},"LUMN  261009P00004000",0.01,30,-0.000012,0.000095,-0.000005,{"strike":314,"call":315,"put":322,"callItm":40,"putItm":14,"isAtm":40},4.5,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":319,"change":320,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":249,"implied_volatility":249,"delta":182,"gamma":250,"theta":250,"vega":250,"rho":321,"in_the_money":40},"LUMN  261009C00004500",0.85,1.68,1.3,-0.04,0.000362,{"contract_symbol":323,"symbol":323,"bid":250,"ask":308,"last":308,"change":250,"changePercent":9,"volume":182,"openInterest":324,"open_interest":324,"iv":255,"implied_volatility":255,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":14},"LUMN  261009P00004500",20,-0.001482,0.008694,-0.000456,0.000026,-0.000001,{"strike":331,"call":332,"put":344,"callItm":40,"putItm":14,"isAtm":40},5,{"contract_symbol":333,"symbol":333,"bid":103,"ask":334,"last":335,"change":336,"changePercent":9,"volume":337,"openInterest":338,"open_interest":338,"iv":249,"implied_volatility":249,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":40},"LUMN  261009C00005000",1.12,0.92,0.25,34,16,0.999808,0.002571,-0.000035,0.000004,0.000402,{"contract_symbol":345,"symbol":345,"bid":250,"ask":303,"last":153,"change":250,"changePercent":9,"volume":250,"openInterest":346,"open_interest":346,"iv":255,"implied_volatility":255,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":14},"LUMN  261009P00005000",19,-0.032306,0.130305,-0.006836,0.000384,-0.000016,{"strike":353,"call":354,"put":366,"callItm":40,"putItm":14,"isAtm":40},5.5,{"contract_symbol":355,"symbol":355,"bid":356,"ask":138,"last":357,"change":358,"changePercent":9,"volume":208,"openInterest":359,"open_interest":359,"iv":360,"implied_volatility":360,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":40},"LUMN  261009C00005500",0.2,0.4,0.07,91,0.2501,0.999504,0.013293,-0.00004,0.000009,0.000442,{"contract_symbol":367,"symbol":367,"bid":250,"ask":153,"last":303,"change":368,"changePercent":9,"volume":369,"openInterest":370,"open_interest":370,"iv":371,"implied_volatility":371,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":341,"in_the_money":14},"LUMN  261009P00005500",-0.03,71,342,0.5734,-0.072604,0.453569,-0.007156,0.000733,{"strike":304,"call":377,"put":391,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":381,"change":382,"changePercent":9,"volume":383,"openInterest":384,"open_interest":384,"iv":385,"implied_volatility":385,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":14},"LUMN  261009C00006000",0.1,0.11,0.05,0.02,829,777,0.6451,0.419525,1.141123,-0.02278,0.002075,0.000192,{"contract_symbol":392,"symbol":392,"bid":393,"ask":336,"last":356,"change":394,"changePercent":9,"volume":240,"openInterest":395,"open_interest":395,"iv":396,"implied_volatility":396,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":40},"LUMN  261009P00006000",0.15,-0.2,10064,0.7166,-0.570144,1.032376,-0.025433,0.002085,-0.000287,{"strike":403,"call":404,"put":415,"callItm":14,"putItm":40,"isAtm":40},6.5,{"contract_symbol":405,"symbol":405,"bid":250,"ask":382,"last":382,"change":406,"changePercent":9,"volume":407,"openInterest":408,"open_interest":408,"iv":409,"implied_volatility":409,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":14},"LUMN  261009C00006500",-0.02,100,493,0.6053,0.045072,0.295332,-0.005191,0.000504,0.000021,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":418,"change":419,"changePercent":9,"volume":182,"openInterest":420,"open_interest":420,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":40},"LUMN  261009P00006500",0.56,0.69,-0.18,181,1.0042,-0.839611,0.457118,-0.022114,0.001294,-0.00045,{"strike":428,"call":429,"put":438,"callItm":14,"putItm":40,"isAtm":40},7,{"contract_symbol":430,"symbol":430,"bid":250,"ask":303,"last":382,"change":250,"changePercent":9,"volume":250,"openInterest":431,"open_interest":431,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":14},"LUMN  261009C00007000",5086,0.9397,0.025813,0.120326,-0.005098,0.000319,0.000012,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":442,"change":153,"changePercent":9,"volume":180,"openInterest":443,"open_interest":443,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":40},"LUMN  261009P00007000",1.02,1.47,1.35,51,1.3923,-0.899654,0.238012,-0.022136,0.000934,-0.000518,{"strike":451,"call":452,"put":460,"callItm":14,"putItm":40,"isAtm":40},7.5,{"contract_symbol":453,"symbol":453,"bid":250,"ask":379,"last":381,"change":250,"changePercent":9,"volume":250,"openInterest":454,"open_interest":454,"iv":432,"implied_volatility":432,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":14},"LUMN  261009C00007500",78,0.002847,0.017493,-0.000741,0.000046,0.000001,{"contract_symbol":461,"symbol":461,"bid":462,"ask":463,"last":464,"change":382,"changePercent":9,"volume":182,"openInterest":240,"open_interest":240,"iv":444,"implied_volatility":444,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":40},"LUMN  261009P00007500",1.46,1.9,1.93,-0.966533,0.100752,-0.00937,0.000395,-0.000588,{"strike":29,"call":471,"put":479,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":472,"symbol":472,"bid":250,"ask":308,"last":308,"change":406,"changePercent":9,"volume":182,"openInterest":473,"open_interest":473,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":250,"in_the_money":14},"LUMN  261009C00008000",118,0.9925,0.000421,0.002877,-0.000136,0.000008,{"contract_symbol":480,"symbol":480,"bid":481,"ask":482,"last":483,"change":308,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":40},"LUMN  261009P00008000",1.79,2.51,2.33,1.4916,-0.985522,0.046387,-0.004951,0.000195,-0.000637,{"strike":491,"call":492,"put":498,"callItm":14,"putItm":40,"isAtm":14},8.5,{"contract_symbol":493,"symbol":493,"bid":250,"ask":494,"last":289,"change":250,"changePercent":9,"volume":250,"openInterest":276,"open_interest":276,"iv":474,"implied_volatility":474,"delta":495,"gamma":496,"theta":497,"vega":459,"rho":250,"in_the_money":14},"LUMN  261009C00008500",0.16,0.000029,0.000235,-0.000011,{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":502,"change":503,"changePercent":9,"volume":369,"openInterest":182,"open_interest":182,"iv":444,"implied_volatility":444,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":40},"LUMN  261009P00008500",2.35,2.92,2.73,-0.1,-0.997705,0.009717,-0.000904,0.000038,-0.000683,{"strike":510,"call":511,"put":517,"callItm":14,"putItm":40,"isAtm":14},9,{"contract_symbol":512,"symbol":512,"bid":250,"ask":513,"last":358,"change":250,"changePercent":9,"volume":250,"openInterest":514,"open_interest":514,"iv":474,"implied_volatility":474,"delta":515,"gamma":516,"theta":329,"vega":250,"rho":250,"in_the_money":14},"LUMN  261009C00009000",0.38,32,0.000002,0.000014,{"contract_symbol":518,"symbol":518,"bid":519,"ask":283,"last":520,"change":521,"changePercent":9,"volume":522,"openInterest":250,"open_interest":250,"iv":484,"implied_volatility":484,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":40},"LUMN  261009P00009000",2.97,3.23,-0.09,76,-0.99891,0.004601,-0.000491,0.000019,-0.000723,{"strike":529,"call":530,"put":534,"callItm":14,"putItm":40,"isAtm":14},9.5,{"contract_symbol":531,"symbol":531,"bid":250,"ask":308,"last":532,"change":250,"changePercent":9,"volume":250,"openInterest":533,"open_interest":533,"iv":474,"implied_volatility":474,"delta":250,"gamma":459,"theta":250,"vega":250,"rho":250,"in_the_money":14},"LUMN  261009C00009500",0.09,152,{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":538,"change":539,"changePercent":9,"volume":540,"openInterest":250,"open_interest":250,"iv":484,"implied_volatility":484,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":40},"LUMN  261009P00009500",3.35,3.9,3.75,-0.05,99,-0.999739,0.001229,-0.000131,0.000005,-0.000764,{"strike":192,"call":547,"put":549,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":548,"symbol":548,"bid":250,"ask":308,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":474,"implied_volatility":474,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"LUMN  261009C00010000",{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":553,"change":382,"changePercent":9,"volume":554,"openInterest":182,"open_interest":182,"iv":484,"implied_volatility":484,"delta":555,"gamma":556,"theta":557,"vega":459,"rho":558,"in_the_money":40},"LUMN  261009P00010000",3.85,4.35,4.25,93,-0.999941,0.000302,-0.000032,-0.000804,{"strike":560,"call":561,"put":563,"callItm":14,"putItm":40,"isAtm":14},10.5,{"contract_symbol":562,"symbol":562,"bid":250,"ask":308,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":432,"implied_volatility":432,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"LUMN  261009C00010500",{"contract_symbol":564,"symbol":564,"bid":565,"ask":566,"last":567,"change":394,"changePercent":9,"volume":568,"openInterest":240,"open_interest":240,"iv":484,"implied_volatility":484,"delta":569,"gamma":570,"theta":571,"vega":250,"rho":572,"in_the_money":40},"LUMN  261009P00010500",4.4,4.9,4.72,103,-0.999988,0.000069,-0.000007,-0.000844,{"strike":574,"call":575,"put":577,"callItm":14,"putItm":40,"isAtm":14},11,{"contract_symbol":576,"symbol":576,"bid":250,"ask":254,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":474,"implied_volatility":474,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"LUMN  261009C00011000",{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":581,"change":582,"changePercent":9,"volume":583,"openInterest":240,"open_interest":240,"iv":484,"implied_volatility":484,"delta":584,"gamma":585,"theta":586,"vega":250,"rho":587,"in_the_money":40},"LUMN  261009P00011000",4.85,5.55,5.22,-0.13,96,-0.999997,0.000015,-0.000002,-0.000885,{"strike":589,"call":590,"put":592,"callItm":14,"putItm":40,"isAtm":14},11.5,{"contract_symbol":591,"symbol":591,"bid":250,"ask":254,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":474,"implied_volatility":474,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"LUMN  261009C00011500",{"contract_symbol":593,"symbol":593,"bid":594,"ask":595,"last":596,"change":308,"changePercent":9,"volume":281,"openInterest":240,"open_interest":240,"iv":444,"implied_volatility":444,"delta":597,"gamma":459,"theta":250,"vega":250,"rho":598,"in_the_money":40},"LUMN  261009P00011500",5.35,6.15,5.79,-1,-0.000925,{"strike":600,"call":601,"put":603,"callItm":14,"putItm":40,"isAtm":14},12,{"contract_symbol":602,"symbol":602,"bid":250,"ask":308,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":432,"implied_volatility":432,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"LUMN  261009C00012000",{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":607,"change":83,"changePercent":9,"volume":608,"openInterest":182,"open_interest":182,"iv":484,"implied_volatility":484,"delta":597,"gamma":459,"theta":250,"vega":250,"rho":609,"in_the_money":40},"LUMN  261009P00012000",6.05,6.4,6.29,92,-0.000965,{"strike":611,"call":612,"put":614,"callItm":14,"putItm":40,"isAtm":14},13,{"contract_symbol":613,"symbol":613,"bid":250,"ask":254,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":474,"implied_volatility":474,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"LUMN  261009C00013000",{"contract_symbol":615,"symbol":615,"bid":616,"ask":617,"last":618,"change":406,"changePercent":9,"volume":192,"openInterest":250,"open_interest":250,"iv":484,"implied_volatility":484,"delta":597,"gamma":250,"theta":250,"vega":250,"rho":619,"in_the_money":40},"LUMN  261009P00013000",7.05,7.6,7.3,-0.001046,"2026-10-06T21:54:10.810701+00:00"]