[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSTR":3,"homepage-market-summary":31,"stock-options-MSTR":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MSTR","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},"Strategy Inc Common Stock Class A","Nasdaq",null,"FINANCE SERVICES","Strategy Inc is a bitcoin treasury company and a provider of business intelligence services. It is designed to provide investors varying degrees of economic exposure to Bitcoin by offering a range of securities, including equity and fixed-income instruments. The company also provides industry AI-powered enterprise analytics software. It has one reportable operating segment: the Software Business, which is engaged in the design, development, marketing, and sales of the company's enterprise analytics software platform through cloud subscriptions and licensing arrangements and related services (i.e., product support, consulting, and education). Geographically, the company operates in EMEA, U.S. and Other Regions, of which maximum revenue is derived from U.S..","1,539","Tysons Corner, VA",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},164.55,165.82,168.73,163.18,164.43,0.12,0.07,17725506.509936,242757,165.8494,359.44,81.81,20523188.174962975,29.8,7123,{"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":16,"selected_expiration":176,"days_to_expiration":179,"iv_index":118,"expiration_iv":118,"kpis":181,"expirations":185,"strikes":256,"updated_at":2254,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":118},0,363968,0.73,[186,187,192,196,200,204,208,212,216,220,224,228,232,236,240,244,248,252],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",17,"261023",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",24,"261030",{"date":201,"label":201,"type":178,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",31,"261106",{"date":205,"label":205,"type":178,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",38,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",45,"261120",{"date":213,"label":213,"type":189,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-12-18",73,"261218",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",101,"270115",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-03-19",164,"270319",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-04-16",192,"270416",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-06-17",254,"270617",{"date":233,"label":233,"type":189,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-09-17",346,"270917",{"date":237,"label":237,"type":189,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-12-17",437,"271217",{"date":241,"label":241,"type":189,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2028-01-21",472,"280121",{"date":245,"label":245,"type":189,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2028-06-16",619,"280616",{"date":249,"label":249,"type":189,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2028-12-15",801,"281215",{"date":253,"label":253,"type":189,"days_to_expiration":254,"dte":254,"compact":255,"implied_volatility":9},"2029-01-19",836,"290119",[257,274,284,293,303,316,329,344,358,372,391,411,432,454,476,499,522,545,568,592,615,636,659,682,705,728,752,773,796,817,841,862,885,908,932,953,975,999,1022,1043,1064,1087,1108,1130,1153,1176,1199,1220,1243,1265,1286,1308,1330,1354,1377,1398,1422,1444,1468,1490,1513,1538,1562,1586,1610,1635,1661,1687,1711,1737,1760,1784,1806,1828,1852,1872,1894,1915,1935,1957,1979,1998,2018,2039,2060,2080,2100,2119,2136,2155,2174,2189,2204,2216,2228,2242],{"strike":258,"call":259,"put":268,"callItm":40,"putItm":14,"isAtm":14},30,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":263,"change":182,"changePercent":9,"volume":182,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":182,"theta":182,"vega":182,"rho":267,"in_the_money":40},"MSTR  261009C00030000",132.05,136.75,134.3,29,2.0796,1,0.002031,{"contract_symbol":269,"symbol":269,"bid":182,"ask":270,"last":271,"change":182,"changePercent":9,"volume":182,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"MSTR  261009P00030000",0.01,0.03,35,2.6427,{"strike":272,"call":275,"put":281,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":279,"change":182,"changePercent":9,"volume":182,"openInterest":266,"open_interest":266,"iv":265,"implied_volatility":265,"delta":266,"gamma":182,"theta":182,"vega":182,"rho":280,"in_the_money":40},"MSTR  261009C00035000",127.05,131.75,129.32,0.002369,{"contract_symbol":282,"symbol":282,"bid":182,"ask":270,"last":270,"change":182,"changePercent":9,"volume":182,"openInterest":283,"open_interest":283,"iv":273,"implied_volatility":273,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"MSTR  261009P00035000",564,{"strike":285,"call":286,"put":291,"callItm":40,"putItm":14,"isAtm":14},40,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":265,"implied_volatility":265,"delta":266,"gamma":182,"theta":182,"vega":182,"rho":290,"in_the_money":40},"MSTR  261009C00040000",122.05,126.75,0.002708,{"contract_symbol":292,"symbol":292,"bid":182,"ask":270,"last":270,"change":182,"changePercent":9,"volume":182,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"MSTR  261009P00040000",{"strike":210,"call":294,"put":299,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":265,"implied_volatility":265,"delta":266,"gamma":182,"theta":182,"vega":182,"rho":298,"in_the_money":40},"MSTR  261009C00045000",117.05,121.8,0.003046,{"contract_symbol":300,"symbol":300,"bid":182,"ask":270,"last":270,"change":182,"changePercent":9,"volume":182,"openInterest":301,"open_interest":301,"iv":302,"implied_volatility":302,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"MSTR  261009P00045000",25,2.6429,{"strike":304,"call":305,"put":312,"callItm":40,"putItm":14,"isAtm":14},50,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":309,"change":182,"changePercent":9,"volume":182,"openInterest":310,"open_interest":310,"iv":265,"implied_volatility":265,"delta":266,"gamma":182,"theta":182,"vega":182,"rho":311,"in_the_money":40},"MSTR  261009C00050000",113.45,115.4,113.93,6640,0.003385,{"contract_symbol":313,"symbol":313,"bid":182,"ask":270,"last":270,"change":182,"changePercent":9,"volume":182,"openInterest":314,"open_interest":314,"iv":273,"implied_volatility":273,"delta":182,"gamma":182,"theta":315,"vega":182,"rho":182,"in_the_money":14},"MSTR  261009P00050000",209,-0.000001,{"strike":317,"call":318,"put":325,"callItm":40,"putItm":14,"isAtm":14},55,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":322,"change":182,"changePercent":9,"volume":182,"openInterest":323,"open_interest":323,"iv":265,"implied_volatility":265,"delta":266,"gamma":182,"theta":182,"vega":182,"rho":324,"in_the_money":40},"MSTR  261009C00055000",108.45,110.4,109.02,5,0.003723,{"contract_symbol":326,"symbol":326,"bid":182,"ask":270,"last":271,"change":182,"changePercent":9,"volume":182,"openInterest":327,"open_interest":327,"iv":273,"implied_volatility":273,"delta":182,"gamma":182,"theta":328,"vega":182,"rho":182,"in_the_money":14},"MSTR  261009P00055000",206,-0.00001,{"strike":330,"call":331,"put":338,"callItm":40,"putItm":14,"isAtm":14},60,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":335,"change":182,"changePercent":9,"volume":182,"openInterest":336,"open_interest":336,"iv":265,"implied_volatility":265,"delta":266,"gamma":182,"theta":182,"vega":182,"rho":337,"in_the_money":40},"MSTR  261009C00060000",102.05,106.8,104.32,2,0.004062,{"contract_symbol":339,"symbol":339,"bid":182,"ask":270,"last":270,"change":182,"changePercent":9,"volume":182,"openInterest":340,"open_interest":340,"iv":273,"implied_volatility":273,"delta":341,"gamma":182,"theta":342,"vega":343,"rho":182,"in_the_money":14},"MSTR  261009P00060000",1076,-0.000002,-0.000067,0.000001,{"strike":345,"call":346,"put":352,"callItm":40,"putItm":14,"isAtm":14},65,{"contract_symbol":347,"symbol":347,"bid":348,"ask":349,"last":350,"change":182,"changePercent":9,"volume":182,"openInterest":179,"open_interest":179,"iv":265,"implied_volatility":265,"delta":266,"gamma":182,"theta":315,"vega":182,"rho":351,"in_the_money":40},"MSTR  261009C00065000",97.1,101.8,65.37,0.0044,{"contract_symbol":353,"symbol":353,"bid":182,"ask":270,"last":270,"change":182,"changePercent":9,"volume":182,"openInterest":354,"open_interest":354,"iv":273,"implied_volatility":273,"delta":355,"gamma":343,"theta":356,"vega":357,"rho":182,"in_the_money":14},"MSTR  261009P00065000",1571,-0.000011,-0.000344,0.000006,{"strike":359,"call":360,"put":366,"callItm":40,"putItm":14,"isAtm":14},70,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":265,"implied_volatility":265,"delta":266,"gamma":182,"theta":364,"vega":182,"rho":365,"in_the_money":40},"MSTR  261009C00070000",92.1,96.8,-0.000013,0.004738,{"contract_symbol":367,"symbol":367,"bid":182,"ask":270,"last":270,"change":182,"changePercent":9,"volume":182,"openInterest":368,"open_interest":368,"iv":302,"implied_volatility":302,"delta":369,"gamma":357,"theta":370,"vega":371,"rho":315,"in_the_money":14},"MSTR  261009P00070000",2751,-0.000048,-0.001381,0.000026,{"strike":373,"call":374,"put":384,"callItm":40,"putItm":14,"isAtm":14},75,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":378,"change":182,"changePercent":9,"volume":182,"openInterest":379,"open_interest":379,"iv":265,"implied_volatility":265,"delta":380,"gamma":343,"theta":381,"vega":382,"rho":383,"in_the_money":40},"MSTR  261009C00075000",88.2,90.55,91.68,6,0.999997,-0.000087,0.000002,0.005077,{"contract_symbol":385,"symbol":385,"bid":182,"ask":270,"last":270,"change":182,"changePercent":9,"volume":182,"openInterest":386,"open_interest":386,"iv":273,"implied_volatility":273,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":341,"in_the_money":14},"MSTR  261009P00075000",2644,-0.000168,0.000019,-0.004525,0.000085,{"strike":392,"call":393,"put":403,"callItm":40,"putItm":14,"isAtm":14},80,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":397,"change":182,"changePercent":9,"volume":182,"openInterest":190,"open_interest":190,"iv":265,"implied_volatility":265,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":40},"MSTR  261009C00080000",82.1,86.65,72.14,0.999982,0.000003,-0.000442,0.000011,0.005415,{"contract_symbol":404,"symbol":404,"bid":182,"ask":271,"last":270,"change":182,"changePercent":9,"volume":182,"openInterest":405,"open_interest":405,"iv":273,"implied_volatility":273,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":14},"MSTR  261009P00080000",2166,-0.000503,0.000051,-0.012551,0.000235,-0.000006,{"strike":412,"call":413,"put":423,"callItm":40,"putItm":14,"isAtm":14},85,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":417,"change":182,"changePercent":9,"volume":182,"openInterest":266,"open_interest":266,"iv":418,"implied_volatility":418,"delta":419,"gamma":420,"theta":406,"vega":421,"rho":422,"in_the_money":40},"MSTR  261009C00085000",77.1,81.65,57.2,1.9186,0.999977,0.000004,0.000013,0.005754,{"contract_symbol":424,"symbol":424,"bid":182,"ask":270,"last":270,"change":182,"changePercent":9,"volume":182,"openInterest":425,"open_interest":425,"iv":426,"implied_volatility":426,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":14},"MSTR  261009P00085000",18620,2.4908,-0.000734,0.000077,-0.016782,0.000333,-0.000008,{"strike":433,"call":434,"put":446,"callItm":40,"putItm":14,"isAtm":14},90,{"contract_symbol":435,"symbol":435,"bid":436,"ask":437,"last":438,"change":182,"changePercent":9,"volume":182,"openInterest":439,"open_interest":439,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":40},"MSTR  261009C00090000",72.1,76.8,72.85,13,1.7641,0.999972,0.000005,-0.000567,0.000016,0.006092,{"contract_symbol":447,"symbol":447,"bid":270,"ask":271,"last":270,"change":182,"changePercent":9,"volume":182,"openInterest":448,"open_interest":448,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":355,"in_the_money":14},"MSTR  261009P00090000",4950,2.3274,-0.000995,0.00011,-0.020738,0.000441,{"strike":455,"call":456,"put":467,"callItm":40,"putItm":14,"isAtm":14},95,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":460,"change":182,"changePercent":9,"volume":182,"openInterest":461,"open_interest":461,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":388,"rho":466,"in_the_money":40},"MSTR  261009C00095000",68.5,70.55,68.7,23,1.6156,0.999965,0.000007,-0.000633,0.00643,{"contract_symbol":468,"symbol":468,"bid":182,"ask":270,"last":270,"change":182,"changePercent":9,"volume":182,"openInterest":469,"open_interest":469,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":14},"MSTR  261009P00095000",36378,2.1597,-0.001293,0.00015,-0.024455,0.00056,-0.000015,{"strike":477,"call":478,"put":490,"callItm":40,"putItm":14,"isAtm":14},100,{"contract_symbol":479,"symbol":479,"bid":480,"ask":481,"last":482,"change":182,"changePercent":9,"volume":182,"openInterest":483,"open_interest":483,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":40},"MSTR  261009C00100000",63.35,65.45,63.8,846,1.4726,0.999957,0.000009,-0.000703,0.000024,0.006769,{"contract_symbol":491,"symbol":491,"bid":182,"ask":270,"last":270,"change":182,"changePercent":9,"volume":182,"openInterest":492,"open_interest":492,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":14},"MSTR  261009P00100000",7026,1.9909,-0.001636,0.000202,-0.027945,0.000694,-0.000019,{"strike":500,"call":501,"put":512,"callItm":40,"putItm":14,"isAtm":14},105,{"contract_symbol":502,"symbol":502,"bid":503,"ask":504,"last":505,"change":182,"changePercent":9,"volume":182,"openInterest":506,"open_interest":506,"iv":507,"implied_volatility":507,"delta":508,"gamma":421,"theta":509,"vega":510,"rho":511,"in_the_money":40},"MSTR  261009C00105000",58.3,60.55,59.73,165,1.3353,0.999946,-0.000782,0.000029,0.007107,{"contract_symbol":513,"symbol":513,"bid":270,"ask":514,"last":514,"change":182,"changePercent":9,"volume":182,"openInterest":515,"open_interest":515,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":14},"MSTR  261009P00105000",0.02,2272,1.8224,-0.002034,0.000269,-0.03118,0.000846,-0.000023,{"strike":523,"call":524,"put":536,"callItm":40,"putItm":14,"isAtm":14},109,{"contract_symbol":525,"symbol":525,"bid":526,"ask":527,"last":528,"change":182,"changePercent":9,"volume":182,"openInterest":529,"open_interest":529,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":40},"MSTR  261009C00109000",52.85,58.1,53.74,32,1.2322,0.999933,0.000017,-0.000886,0.000036,0.007378,{"contract_symbol":537,"symbol":537,"bid":270,"ask":514,"last":270,"change":182,"changePercent":9,"volume":182,"openInterest":538,"open_interest":538,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":14},"MSTR  261009P00109000",176,1.6893,-0.002409,0.000338,-0.033695,0.000986,-0.000027,{"strike":546,"call":547,"put":559,"callItm":40,"putItm":14,"isAtm":14},110,{"contract_symbol":548,"symbol":548,"bid":549,"ask":550,"last":551,"change":182,"changePercent":9,"volume":182,"openInterest":552,"open_interest":552,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":40},"MSTR  261009C00110000",53.05,56.15,54.94,316,1.2074,0.999929,0.000018,-0.000921,0.000038,0.007445,{"contract_symbol":560,"symbol":560,"bid":270,"ask":153,"last":514,"change":182,"changePercent":9,"volume":182,"openInterest":561,"open_interest":561,"iv":562,"implied_volatility":562,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":14},"MSTR  261009P00110000",3099,1.6577,-0.002531,0.00036,-0.034573,0.001031,-0.000029,{"strike":569,"call":570,"put":582,"callItm":40,"putItm":14,"isAtm":14},111,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":574,"change":182,"changePercent":9,"volume":182,"openInterest":575,"open_interest":575,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":40},"MSTR  261009C00111000",52.15,54.8,56.33,131,1.1829,0.999924,0.00002,-0.000959,0.00004,0.007513,{"contract_symbol":583,"symbol":583,"bid":270,"ask":584,"last":584,"change":182,"changePercent":9,"volume":182,"openInterest":585,"open_interest":585,"iv":586,"implied_volatility":586,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":14},"MSTR  261009P00111000",0.05,134,1.6361,-0.002794,0.000399,-0.037305,0.001128,-0.000031,{"strike":593,"call":594,"put":606,"callItm":40,"putItm":14,"isAtm":14},112,{"contract_symbol":595,"symbol":595,"bid":596,"ask":597,"last":598,"change":182,"changePercent":9,"volume":182,"openInterest":599,"open_interest":599,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":40},"MSTR  261009C00112000",50.7,54.35,55.3,52,1.1587,0.999919,0.000021,-0.001002,0.000043,0.007581,{"contract_symbol":607,"symbol":607,"bid":270,"ask":271,"last":271,"change":182,"changePercent":9,"volume":182,"openInterest":608,"open_interest":608,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":14},"MSTR  261009P00112000",356,1.6166,-0.003115,0.000445,-0.040661,0.001244,-0.000035,{"strike":616,"call":617,"put":628,"callItm":40,"putItm":14,"isAtm":14},113,{"contract_symbol":618,"symbol":618,"bid":619,"ask":620,"last":621,"change":182,"changePercent":9,"volume":182,"openInterest":258,"open_interest":258,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":40},"MSTR  261009C00113000",48.85,53.45,53.68,1.1347,0.999913,0.000023,-0.001048,0.000046,0.007648,{"contract_symbol":629,"symbol":629,"bid":270,"ask":22,"last":153,"change":182,"changePercent":9,"volume":182,"openInterest":222,"open_interest":222,"iv":630,"implied_volatility":630,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":14},"MSTR  261009P00113000",1.5956,-0.003446,0.000494,-0.043953,0.001362,-0.000039,{"strike":637,"call":638,"put":650,"callItm":40,"putItm":14,"isAtm":14},114,{"contract_symbol":639,"symbol":639,"bid":640,"ask":641,"last":642,"change":182,"changePercent":9,"volume":182,"openInterest":643,"open_interest":643,"iv":644,"implied_volatility":644,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":40},"MSTR  261009C00114000",49.1,51.65,53.7,51,1.1109,0.999907,0.000025,-0.001097,0.000049,0.007716,{"contract_symbol":651,"symbol":651,"bid":514,"ask":22,"last":153,"change":182,"changePercent":9,"volume":182,"openInterest":652,"open_interest":652,"iv":653,"implied_volatility":653,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":14},"MSTR  261009P00114000",74,1.5732,-0.003787,0.000546,-0.04716,0.001482,-0.000043,{"strike":660,"call":661,"put":673,"callItm":40,"putItm":14,"isAtm":14},115,{"contract_symbol":662,"symbol":662,"bid":663,"ask":664,"last":665,"change":182,"changePercent":9,"volume":182,"openInterest":666,"open_interest":666,"iv":667,"implied_volatility":667,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":40},"MSTR  261009C00115000",48.5,50.45,49.25,64,1.0873,0.999899,0.000028,-0.00115,0.000052,0.007784,{"contract_symbol":674,"symbol":674,"bid":270,"ask":514,"last":514,"change":182,"changePercent":9,"volume":182,"openInterest":675,"open_interest":675,"iv":676,"implied_volatility":676,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":14},"MSTR  261009P00115000",5064,1.5497,-0.004137,0.0006,-0.050285,0.001605,-0.000047,{"strike":683,"call":684,"put":695,"callItm":40,"putItm":14,"isAtm":14},116,{"contract_symbol":685,"symbol":685,"bid":686,"ask":687,"last":688,"change":182,"changePercent":9,"volume":182,"openInterest":317,"open_interest":317,"iv":689,"implied_volatility":689,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":40},"MSTR  261009C00116000",47.15,49.65,48.25,1.0637,0.999892,0.00003,-0.001205,0.000056,0.007851,{"contract_symbol":696,"symbol":696,"bid":182,"ask":697,"last":271,"change":182,"changePercent":9,"volume":182,"openInterest":698,"open_interest":698,"iv":699,"implied_volatility":699,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":14},"MSTR  261009P00116000",0.15,141,1.5251,-0.004498,0.000657,-0.053333,0.001729,-0.000051,{"strike":706,"call":707,"put":718,"callItm":40,"putItm":14,"isAtm":14},117,{"contract_symbol":708,"symbol":708,"bid":709,"ask":710,"last":711,"change":182,"changePercent":9,"volume":182,"openInterest":666,"open_interest":666,"iv":712,"implied_volatility":712,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":40},"MSTR  261009C00117000",46.15,48.75,47.3,1.0403,0.999883,0.000033,-0.001264,0.00006,0.007919,{"contract_symbol":719,"symbol":719,"bid":270,"ask":720,"last":271,"change":182,"changePercent":9,"volume":182,"openInterest":721,"open_interest":721,"iv":722,"implied_volatility":722,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":14},"MSTR  261009P00117000",0.08,480,1.4996,-0.004871,0.000717,-0.056306,0.001857,-0.000055,{"strike":729,"call":730,"put":742,"callItm":40,"putItm":14,"isAtm":14},118,{"contract_symbol":731,"symbol":731,"bid":732,"ask":733,"last":734,"change":182,"changePercent":9,"volume":182,"openInterest":735,"open_interest":735,"iv":736,"implied_volatility":736,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":40},"MSTR  261009C00118000",44.75,48.2,46.63,47,1.0169,0.999874,0.000037,-0.001326,0.000064,0.007986,{"contract_symbol":743,"symbol":743,"bid":514,"ask":744,"last":744,"change":182,"changePercent":9,"volume":182,"openInterest":745,"open_interest":745,"iv":746,"implied_volatility":746,"delta":747,"gamma":748,"theta":749,"vega":750,"rho":751,"in_the_money":14},"MSTR  261009P00118000",0.11,2076,1.4745,-0.005285,0.000784,-0.05953,0.001996,-0.000059,{"strike":753,"call":754,"put":763,"callItm":40,"putItm":14,"isAtm":14},119,{"contract_symbol":755,"symbol":755,"bid":756,"ask":711,"last":757,"change":182,"changePercent":9,"volume":182,"openInterest":258,"open_interest":258,"iv":758,"implied_volatility":758,"delta":759,"gamma":580,"theta":760,"vega":761,"rho":762,"in_the_money":40},"MSTR  261009C00119000",43.7,45.7,0.9936,0.999865,-0.00139,0.000069,0.008054,{"contract_symbol":764,"symbol":764,"bid":514,"ask":765,"last":153,"change":182,"changePercent":9,"volume":182,"openInterest":766,"open_interest":766,"iv":767,"implied_volatility":767,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":14},"MSTR  261009P00119000",0.09,91,1.4465,-0.005656,0.000849,-0.062035,0.002121,-0.000064,{"strike":774,"call":775,"put":787,"callItm":40,"putItm":14,"isAtm":14},120,{"contract_symbol":776,"symbol":776,"bid":777,"ask":778,"last":779,"change":182,"changePercent":9,"volume":182,"openInterest":780,"open_interest":780,"iv":781,"implied_volatility":781,"delta":782,"gamma":783,"theta":784,"vega":785,"rho":786,"in_the_money":40},"MSTR  261009C00120000",43.4,45.6,46.88,108,0.9704,0.999854,0.000044,-0.001457,0.000074,0.008121,{"contract_symbol":788,"symbol":788,"bid":514,"ask":153,"last":271,"change":182,"changePercent":9,"volume":182,"openInterest":789,"open_interest":789,"iv":790,"implied_volatility":790,"delta":791,"gamma":792,"theta":793,"vega":794,"rho":795,"in_the_money":14},"MSTR  261009P00120000",3290,1.419,-0.006071,0.000921,-0.064793,0.002258,-0.000068,{"strike":797,"call":798,"put":808,"callItm":40,"putItm":14,"isAtm":14},121,{"contract_symbol":799,"symbol":799,"bid":800,"ask":801,"last":802,"change":182,"changePercent":9,"volume":182,"openInterest":198,"open_interest":198,"iv":803,"implied_volatility":803,"delta":804,"gamma":648,"theta":805,"vega":806,"rho":807,"in_the_money":40},"MSTR  261009C00121000",42.15,44.65,43.35,0.9472,0.999842,-0.001528,0.00008,0.008189,{"contract_symbol":809,"symbol":809,"bid":182,"ask":810,"last":584,"change":182,"changePercent":9,"volume":182,"openInterest":774,"open_interest":774,"iv":811,"implied_volatility":811,"delta":812,"gamma":813,"theta":814,"vega":815,"rho":816,"in_the_money":14},"MSTR  261009P00121000",0.54,1.391,-0.006501,0.000999,-0.067482,0.002399,-0.000073,{"strike":818,"call":819,"put":831,"callItm":40,"putItm":14,"isAtm":14},122,{"contract_symbol":820,"symbol":820,"bid":821,"ask":822,"last":823,"change":182,"changePercent":9,"volume":182,"openInterest":824,"open_interest":824,"iv":825,"implied_volatility":825,"delta":826,"gamma":827,"theta":828,"vega":829,"rho":830,"in_the_money":40},"MSTR  261009C00122000",39.9,44.15,42.42,139,0.924,0.99983,0.000054,-0.0016,0.000086,0.008257,{"contract_symbol":832,"symbol":832,"bid":182,"ask":833,"last":153,"change":182,"changePercent":9,"volume":182,"openInterest":834,"open_interest":834,"iv":835,"implied_volatility":835,"delta":836,"gamma":837,"theta":838,"vega":839,"rho":840,"in_the_money":14},"MSTR  261009P00122000",0.1,216,1.3624,-0.006948,0.001081,-0.070101,0.002544,-0.000078,{"strike":842,"call":843,"put":853,"callItm":40,"putItm":14,"isAtm":14},123,{"contract_symbol":844,"symbol":844,"bid":845,"ask":846,"last":800,"change":182,"changePercent":9,"volume":182,"openInterest":546,"open_interest":546,"iv":847,"implied_volatility":847,"delta":848,"gamma":849,"theta":850,"vega":851,"rho":852,"in_the_money":40},"MSTR  261009C00123000",40.15,42.65,0.9008,0.999816,0.000059,-0.001675,0.000092,0.008324,{"contract_symbol":854,"symbol":854,"bid":514,"ask":765,"last":153,"change":182,"changePercent":9,"volume":182,"openInterest":855,"open_interest":855,"iv":856,"implied_volatility":856,"delta":857,"gamma":858,"theta":859,"vega":860,"rho":861,"in_the_money":14},"MSTR  261009P00123000",449,1.3335,-0.007414,0.00117,-0.072653,0.002694,-0.000083,{"strike":863,"call":864,"put":876,"callItm":40,"putItm":14,"isAtm":14},124,{"contract_symbol":865,"symbol":865,"bid":866,"ask":867,"last":868,"change":182,"changePercent":9,"volume":182,"openInterest":869,"open_interest":869,"iv":870,"implied_volatility":870,"delta":871,"gamma":872,"theta":873,"vega":874,"rho":875,"in_the_money":40},"MSTR  261009C00124000",39.15,41.65,41.27,53,0.8777,0.999802,0.000065,-0.001752,0.000099,0.008392,{"contract_symbol":877,"symbol":877,"bid":182,"ask":697,"last":514,"change":182,"changePercent":9,"volume":182,"openInterest":878,"open_interest":878,"iv":879,"implied_volatility":879,"delta":880,"gamma":881,"theta":882,"vega":883,"rho":884,"in_the_money":14},"MSTR  261009P00124000",162,1.3055,-0.007954,0.001271,-0.075664,0.002866,-0.000089,{"strike":886,"call":887,"put":899,"callItm":40,"putItm":14,"isAtm":14},125,{"contract_symbol":888,"symbol":888,"bid":889,"ask":890,"last":891,"change":182,"changePercent":9,"volume":182,"openInterest":892,"open_interest":892,"iv":893,"implied_volatility":893,"delta":894,"gamma":895,"theta":896,"vega":897,"rho":898,"in_the_money":40},"MSTR  261009C00125000",38.45,40.6,38.78,140,0.8545,0.999786,0.000072,-0.001832,0.000106,0.008459,{"contract_symbol":900,"symbol":900,"bid":514,"ask":720,"last":271,"change":182,"changePercent":9,"volume":182,"openInterest":901,"open_interest":901,"iv":902,"implied_volatility":902,"delta":903,"gamma":904,"theta":905,"vega":906,"rho":907,"in_the_money":14},"MSTR  261009P00125000",5961,1.2744,-0.008407,0.001367,-0.077548,0.003009,-0.000094,{"strike":909,"call":910,"put":922,"callItm":40,"putItm":14,"isAtm":14},126,{"contract_symbol":911,"symbol":911,"bid":912,"ask":913,"last":914,"change":182,"changePercent":9,"volume":182,"openInterest":915,"open_interest":915,"iv":916,"implied_volatility":916,"delta":917,"gamma":918,"theta":919,"vega":920,"rho":921,"in_the_money":40},"MSTR  261009C00126000",37.2,39.7,37.85,256,0.8313,0.999769,0.000079,-0.001914,0.000114,0.008527,{"contract_symbol":923,"symbol":923,"bid":514,"ask":924,"last":153,"change":182,"changePercent":9,"volume":182,"openInterest":925,"open_interest":925,"iv":926,"implied_volatility":926,"delta":927,"gamma":928,"theta":929,"vega":930,"rho":931,"in_the_money":14},"MSTR  261009P00126000",0.06,132,1.2443,-0.008938,0.001477,-0.079892,0.003175,-0.0001,{"strike":933,"call":934,"put":945,"callItm":40,"putItm":14,"isAtm":14},127,{"contract_symbol":935,"symbol":935,"bid":936,"ask":937,"last":938,"change":182,"changePercent":9,"volume":182,"openInterest":272,"open_interest":272,"iv":939,"implied_volatility":939,"delta":940,"gamma":941,"theta":942,"vega":943,"rho":944,"in_the_money":40},"MSTR  261009C00127000",36.15,38.85,37.52,0.8082,0.999751,0.000088,-0.001998,0.000122,0.008594,{"contract_symbol":946,"symbol":946,"bid":182,"ask":810,"last":22,"change":182,"changePercent":9,"volume":182,"openInterest":947,"open_interest":947,"iv":948,"implied_volatility":948,"delta":949,"gamma":680,"theta":950,"vega":951,"rho":952,"in_the_money":14},"MSTR  261009P00127000",339,1.2153,-0.009562,-0.082782,0.003368,-0.000107,{"strike":954,"call":955,"put":966,"callItm":40,"putItm":14,"isAtm":14},128,{"contract_symbol":956,"symbol":956,"bid":957,"ask":914,"last":958,"change":182,"changePercent":9,"volume":182,"openInterest":959,"open_interest":959,"iv":960,"implied_volatility":960,"delta":961,"gamma":962,"theta":963,"vega":964,"rho":965,"in_the_money":40},"MSTR  261009C00128000",35.15,35.88,48,0.785,0.999731,0.000097,-0.002084,0.000131,0.008662,{"contract_symbol":967,"symbol":967,"bid":270,"ask":22,"last":271,"change":182,"changePercent":9,"volume":182,"openInterest":968,"open_interest":968,"iv":969,"implied_volatility":969,"delta":970,"gamma":971,"theta":972,"vega":973,"rho":974,"in_the_money":14},"MSTR  261009P00128000",1256,1.1832,-0.010076,0.001725,-0.084367,0.003526,-0.000113,{"strike":976,"call":977,"put":989,"callItm":40,"putItm":14,"isAtm":14},129,{"contract_symbol":978,"symbol":978,"bid":979,"ask":980,"last":981,"change":182,"changePercent":9,"volume":182,"openInterest":982,"open_interest":982,"iv":983,"implied_volatility":983,"delta":984,"gamma":985,"theta":986,"vega":987,"rho":988,"in_the_money":40},"MSTR  261009C00129000",33.95,38.15,37.63,68,0.7618,0.99971,0.000107,-0.002171,0.000141,0.008729,{"contract_symbol":990,"symbol":990,"bid":514,"ask":991,"last":924,"change":182,"changePercent":9,"volume":182,"openInterest":992,"open_interest":992,"iv":993,"implied_volatility":993,"delta":994,"gamma":995,"theta":996,"vega":997,"rho":998,"in_the_money":14},"MSTR  261009P00129000",0.25,257,1.1523,-0.010688,0.001865,-0.086495,0.003712,-0.000119,{"strike":1000,"call":1001,"put":1013,"callItm":40,"putItm":14,"isAtm":14},130,{"contract_symbol":1002,"symbol":1002,"bid":1003,"ask":1004,"last":1005,"change":182,"changePercent":9,"volume":182,"openInterest":1006,"open_interest":1006,"iv":1007,"implied_volatility":1007,"delta":1008,"gamma":1009,"theta":1010,"vega":1011,"rho":1012,"in_the_money":40},"MSTR  261009C00130000",33.5,35.55,34.64,418,0.7385,0.999687,0.000119,-0.00226,0.000151,0.008796,{"contract_symbol":1014,"symbol":1014,"bid":514,"ask":924,"last":514,"change":182,"changePercent":9,"volume":182,"openInterest":1015,"open_interest":1015,"iv":1016,"implied_volatility":1016,"delta":1017,"gamma":1018,"theta":1019,"vega":1020,"rho":1021,"in_the_money":14},"MSTR  261009P00130000",2249,1.1225,-0.011418,0.002028,-0.089244,0.003931,-0.000127,{"strike":575,"call":1023,"put":1034,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":1024,"symbol":1024,"bid":1025,"ask":1026,"last":1027,"change":182,"changePercent":9,"volume":182,"openInterest":780,"open_interest":780,"iv":1028,"implied_volatility":1028,"delta":1029,"gamma":1030,"theta":1031,"vega":1032,"rho":1033,"in_the_money":40},"MSTR  261009C00131000",32.15,34.65,32.55,0.7153,0.999662,0.000132,-0.002351,0.000163,0.008864,{"contract_symbol":1035,"symbol":1035,"bid":514,"ask":1036,"last":924,"change":182,"changePercent":9,"volume":182,"openInterest":238,"open_interest":238,"iv":1037,"implied_volatility":1037,"delta":1038,"gamma":1039,"theta":1040,"vega":1041,"rho":1042,"in_the_money":14},"MSTR  261009P00131000",0.26,1.0896,-0.012012,0.002183,-0.090527,0.004108,-0.000134,{"strike":925,"call":1044,"put":1054,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":1045,"symbol":1045,"bid":202,"ask":1046,"last":1047,"change":182,"changePercent":9,"volume":182,"openInterest":892,"open_interest":892,"iv":1048,"implied_volatility":1048,"delta":1049,"gamma":1050,"theta":1051,"vega":1052,"rho":1053,"in_the_money":40},"MSTR  261009C00132000",33.75,36.75,0.692,0.999635,0.000146,-0.002443,0.000175,0.008931,{"contract_symbol":1055,"symbol":1055,"bid":514,"ask":1056,"last":584,"change":182,"changePercent":9,"volume":182,"openInterest":1057,"open_interest":1057,"iv":1058,"implied_volatility":1058,"delta":1059,"gamma":1060,"theta":1061,"vega":1062,"rho":1063,"in_the_money":14},"MSTR  261009P00132000",0.28,617,1.0579,-0.01273,0.002365,-0.092425,0.00432,-0.000142,{"strike":1065,"call":1066,"put":1077,"callItm":40,"putItm":14,"isAtm":14},133,{"contract_symbol":1067,"symbol":1067,"bid":1068,"ask":1069,"last":1070,"change":182,"changePercent":9,"volume":182,"openInterest":818,"open_interest":818,"iv":1071,"implied_volatility":1071,"delta":1072,"gamma":1073,"theta":1074,"vega":1075,"rho":1076,"in_the_money":40},"MSTR  261009C00133000",29.6,34.15,32.3,0.6686,0.999605,0.000162,-0.002537,0.000188,0.008999,{"contract_symbol":1078,"symbol":1078,"bid":182,"ask":1079,"last":83,"change":182,"changePercent":9,"volume":182,"openInterest":1080,"open_interest":1080,"iv":1081,"implied_volatility":1081,"delta":1082,"gamma":1083,"theta":1084,"vega":1085,"rho":1086,"in_the_money":14},"MSTR  261009P00133000",0.13,329,1.0274,-0.013595,0.002577,-0.095007,0.004573,-0.000151,{"strike":585,"call":1088,"put":1099,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":1089,"symbol":1089,"bid":1090,"ask":1091,"last":1092,"change":182,"changePercent":9,"volume":182,"openInterest":477,"open_interest":477,"iv":1093,"implied_volatility":1093,"delta":1094,"gamma":1095,"theta":1096,"vega":1097,"rho":1098,"in_the_money":40},"MSTR  261009C00134000",28.85,33.15,33.2,0.7759,0.997311,0.000813,-0.017091,0.001089,0.009041,{"contract_symbol":1100,"symbol":1100,"bid":182,"ask":21,"last":22,"change":182,"changePercent":9,"volume":182,"openInterest":1101,"open_interest":1101,"iv":1102,"implied_volatility":1102,"delta":1103,"gamma":1104,"theta":1105,"vega":1106,"rho":1107,"in_the_money":14},"MSTR  261009P00134000",422,0.9938,-0.014296,0.002782,-0.095974,0.004775,-0.000159,{"strike":1109,"call":1110,"put":1121,"callItm":40,"putItm":14,"isAtm":14},135,{"contract_symbol":1111,"symbol":1111,"bid":1112,"ask":1113,"last":1114,"change":182,"changePercent":9,"volume":182,"openInterest":1115,"open_interest":1115,"iv":1116,"implied_volatility":1116,"delta":1117,"gamma":495,"theta":1118,"vega":1119,"rho":1120,"in_the_money":40},"MSTR  261009C00135000",28.55,30.6,28.95,258,0.6219,0.999539,-0.002726,0.000217,0.009133,{"contract_symbol":1122,"symbol":1122,"bid":270,"ask":83,"last":22,"change":182,"changePercent":9,"volume":182,"openInterest":1123,"open_interest":1123,"iv":1124,"implied_volatility":1124,"delta":1125,"gamma":1126,"theta":1127,"vega":1128,"rho":1129,"in_the_money":14},"MSTR  261009P00135000",1540,0.9614,-0.015154,0.003024,-0.097619,0.005021,-0.000169,{"strike":1131,"call":1132,"put":1144,"callItm":40,"putItm":14,"isAtm":14},136,{"contract_symbol":1133,"symbol":1133,"bid":1134,"ask":1135,"last":1136,"change":182,"changePercent":9,"volume":182,"openInterest":1137,"open_interest":1137,"iv":1138,"implied_volatility":1138,"delta":1139,"gamma":1140,"theta":1141,"vega":1142,"rho":1143,"in_the_money":40},"MSTR  261009C00136000",25.95,31.15,31.17,93,0.5985,0.999501,0.000226,-0.002823,0.000233,0.009201,{"contract_symbol":1145,"symbol":1145,"bid":182,"ask":744,"last":720,"change":182,"changePercent":9,"volume":182,"openInterest":1146,"open_interest":1146,"iv":1147,"implied_volatility":1147,"delta":1148,"gamma":1149,"theta":1150,"vega":1151,"rho":1152,"in_the_money":14},"MSTR  261009P00136000",620,0.9289,-0.016068,0.003291,-0.099172,0.005279,-0.000179,{"strike":1154,"call":1155,"put":1167,"callItm":40,"putItm":14,"isAtm":14},137,{"contract_symbol":1156,"symbol":1156,"bid":1157,"ask":1158,"last":1159,"change":182,"changePercent":9,"volume":182,"openInterest":1160,"open_interest":1160,"iv":1161,"implied_volatility":1161,"delta":1162,"gamma":1163,"theta":1164,"vega":1165,"rho":1166,"in_the_money":40},"MSTR  261009C00137000",24.95,30.15,31.26,171,1.0263,0.968567,0.005244,-0.192899,0.009294,0.008923,{"contract_symbol":1168,"symbol":1168,"bid":270,"ask":1079,"last":765,"change":182,"changePercent":9,"volume":182,"openInterest":1169,"open_interest":1169,"iv":1170,"implied_volatility":1170,"delta":1171,"gamma":1172,"theta":1173,"vega":1174,"rho":1175,"in_the_money":14},"MSTR  261009P00137000",895,0.8975,-0.01718,0.003607,-0.10147,0.005591,-0.000191,{"strike":1177,"call":1178,"put":1190,"callItm":40,"putItm":14,"isAtm":14},138,{"contract_symbol":1179,"symbol":1179,"bid":1180,"ask":1181,"last":1182,"change":182,"changePercent":9,"volume":182,"openInterest":1183,"open_interest":1183,"iv":1184,"implied_volatility":1184,"delta":1185,"gamma":1186,"theta":1187,"vega":1188,"rho":1189,"in_the_money":40},"MSTR  261009C00138000",23.95,29.15,29.28,89,0.5515,0.999414,0.000284,-0.003016,0.00027,0.009335,{"contract_symbol":1191,"symbol":1191,"bid":270,"ask":21,"last":22,"change":182,"changePercent":9,"volume":182,"openInterest":1192,"open_interest":1192,"iv":1193,"implied_volatility":1193,"delta":1194,"gamma":1195,"theta":1196,"vega":1197,"rho":1198,"in_the_money":14},"MSTR  261009P00138000",385,0.8631,-0.018092,0.00392,-0.101983,0.005843,-0.000201,{"strike":824,"call":1200,"put":1211,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":1201,"symbol":1201,"bid":1202,"ask":1203,"last":1204,"change":182,"changePercent":9,"volume":182,"openInterest":797,"open_interest":797,"iv":1205,"implied_volatility":1205,"delta":1206,"gamma":1207,"theta":1208,"vega":1209,"rho":1210,"in_the_money":40},"MSTR  261009C00139000",24.2,26.9,25.3,0.5279,0.999364,0.00032,-0.003114,0.000292,0.009402,{"contract_symbol":1212,"symbol":1212,"bid":514,"ask":1213,"last":833,"change":182,"changePercent":9,"volume":182,"openInterest":1214,"open_interest":1214,"iv":916,"implied_volatility":916,"delta":1215,"gamma":1216,"theta":1217,"vega":1218,"rho":1219,"in_the_money":14},"MSTR  261009P00139000",0.31,1039,-0.019382,0.004315,-0.104159,0.006196,-0.000215,{"strike":892,"call":1221,"put":1233,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":1222,"symbol":1222,"bid":1223,"ask":1224,"last":1225,"change":182,"changePercent":9,"volume":182,"openInterest":1226,"open_interest":1226,"iv":1227,"implied_volatility":1227,"delta":1228,"gamma":1229,"theta":1230,"vega":1231,"rho":1232,"in_the_money":40},"MSTR  261009C00140000",23.6,25.55,24.28,1257,1.0438,0.942732,0.008372,-0.318592,0.015093,0.008834,{"contract_symbol":1234,"symbol":1234,"bid":584,"ask":1235,"last":720,"change":182,"changePercent":9,"volume":182,"openInterest":1236,"open_interest":1236,"iv":1237,"implied_volatility":1237,"delta":1238,"gamma":1239,"theta":1240,"vega":1241,"rho":1242,"in_the_money":14},"MSTR  261009P00140000",0.2,3981,0.8118,-0.022357,0.004987,-0.114791,0.006992,-0.000248,{"strike":698,"call":1244,"put":1256,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":1245,"symbol":1245,"bid":1246,"ask":1247,"last":1248,"change":182,"changePercent":9,"volume":182,"openInterest":1249,"open_interest":1249,"iv":1250,"implied_volatility":1250,"delta":1251,"gamma":1252,"theta":1253,"vega":1254,"rho":1255,"in_the_money":40},"MSTR  261009C00141000",22.25,24.9,22.71,249,0.5887,0.995328,0.001759,-0.021298,0.001789,0.009493,{"contract_symbol":1257,"symbol":1257,"bid":182,"ask":21,"last":22,"change":182,"changePercent":9,"volume":182,"openInterest":1258,"open_interest":1258,"iv":1259,"implied_volatility":1259,"delta":1260,"gamma":1261,"theta":1262,"vega":1263,"rho":1264,"in_the_money":14},"MSTR  261009P00141000",670,0.8139,-0.028976,0.006181,-0.142999,0.008688,-0.000322,{"strike":1266,"call":1267,"put":1278,"callItm":40,"putItm":14,"isAtm":14},142,{"contract_symbol":1268,"symbol":1268,"bid":1269,"ask":1270,"last":1271,"change":182,"changePercent":9,"volume":182,"openInterest":1160,"open_interest":1160,"iv":1272,"implied_volatility":1272,"delta":1273,"gamma":1274,"theta":1275,"vega":1276,"rho":1277,"in_the_money":40},"MSTR  261009C00142000",21.25,23.9,24.7,0.7365,0.975694,0.005897,-0.11173,0.007501,0.009343,{"contract_symbol":1279,"symbol":1279,"bid":182,"ask":744,"last":744,"change":182,"changePercent":9,"volume":182,"openInterest":283,"open_interest":283,"iv":1280,"implied_volatility":1280,"delta":1281,"gamma":1282,"theta":1283,"vega":1284,"rho":1285,"in_the_money":14},"MSTR  261009P00142000",0.8145,-0.036792,0.00752,-0.174256,0.010579,-0.000409,{"strike":1287,"call":1288,"put":1298,"callItm":40,"putItm":14,"isAtm":14},143,{"contract_symbol":1289,"symbol":1289,"bid":1290,"ask":1202,"last":1291,"change":182,"changePercent":9,"volume":182,"openInterest":359,"open_interest":359,"iv":1292,"implied_volatility":1292,"delta":1293,"gamma":1294,"theta":1295,"vega":1296,"rho":1297,"in_the_money":40},"MSTR  261009C00143000",19,21.8,1.0048,0.916164,0.011663,-0.411248,0.02024,0.008738,{"contract_symbol":1299,"symbol":1299,"bid":514,"ask":1300,"last":21,"change":182,"changePercent":9,"volume":182,"openInterest":1301,"open_interest":1301,"iv":1302,"implied_volatility":1302,"delta":1303,"gamma":1304,"theta":1305,"vega":1306,"rho":1307,"in_the_money":14},"MSTR  261009P00143000",0.35,543,0.8125,-0.045667,0.008982,-0.207129,0.012605,-0.000508,{"strike":1309,"call":1310,"put":1321,"callItm":40,"putItm":14,"isAtm":14},144,{"contract_symbol":1311,"symbol":1311,"bid":1312,"ask":1291,"last":1313,"change":182,"changePercent":9,"volume":182,"openInterest":1314,"open_interest":1314,"iv":1315,"implied_volatility":1315,"delta":1316,"gamma":1317,"theta":1318,"vega":1319,"rho":1320,"in_the_money":40},"MSTR  261009C00144000",19.3,21.21,2805,0.8387,0.937842,0.01111,-0.272961,0.016093,0.009055,{"contract_symbol":1322,"symbol":1322,"bid":271,"ask":83,"last":1079,"change":182,"changePercent":9,"volume":182,"openInterest":1323,"open_interest":1323,"iv":1324,"implied_volatility":1324,"delta":1325,"gamma":1326,"theta":1327,"vega":1328,"rho":1329,"in_the_money":14},"MSTR  261009P00144000",1068,0.7948,-0.052831,0.010316,-0.227625,0.014161,-0.000587,{"strike":1331,"call":1332,"put":1344,"callItm":40,"putItm":14,"isAtm":14},145,{"contract_symbol":1333,"symbol":1333,"bid":1334,"ask":1335,"last":1336,"change":182,"changePercent":9,"volume":182,"openInterest":1337,"open_interest":1337,"iv":1338,"implied_volatility":1338,"delta":1339,"gamma":1340,"theta":1341,"vega":1342,"rho":1343,"in_the_money":40},"MSTR  261009C00145000",19.35,20.05,19.13,926,0.854,0.921049,0.013115,-0.334062,0.019343,0.008934,{"contract_symbol":1345,"symbol":1345,"bid":744,"ask":1346,"last":720,"change":182,"changePercent":9,"volume":182,"openInterest":1347,"open_interest":1347,"iv":1348,"implied_volatility":1348,"delta":1349,"gamma":1350,"theta":1351,"vega":1352,"rho":1353,"in_the_money":14},"MSTR  261009P00145000",0.23,1937,0.7803,-0.061893,0.011902,-0.253122,0.01604,-0.000688,{"strike":1355,"call":1356,"put":1367,"callItm":40,"putItm":14,"isAtm":14},146,{"contract_symbol":1357,"symbol":1357,"bid":1358,"ask":1359,"last":1360,"change":182,"changePercent":9,"volume":182,"openInterest":818,"open_interest":818,"iv":1361,"implied_volatility":1361,"delta":1362,"gamma":1363,"theta":1364,"vega":1365,"rho":1366,"in_the_money":40},"MSTR  261009C00146000",17.3,20,18.35,0.8581,0.904623,0.015032,-0.386589,0.022277,0.008817,{"contract_symbol":1368,"symbol":1368,"bid":765,"ask":1235,"last":1369,"change":182,"changePercent":9,"volume":182,"openInterest":1370,"open_interest":1370,"iv":1371,"implied_volatility":1371,"delta":1372,"gamma":1373,"theta":1374,"vega":1375,"rho":1376,"in_the_money":14},"MSTR  261009P00146000",0.17,489,0.7678,-0.072933,0.013732,-0.282763,0.01821,-0.000811,{"strike":1378,"call":1379,"put":1389,"callItm":40,"putItm":14,"isAtm":14},147,{"contract_symbol":1380,"symbol":1380,"bid":1381,"ask":1290,"last":1382,"change":182,"changePercent":9,"volume":182,"openInterest":218,"open_interest":218,"iv":1383,"implied_volatility":1383,"delta":1384,"gamma":1385,"theta":1386,"vega":1387,"rho":1388,"in_the_money":40},"MSTR  261009C00147000",16.35,17.14,0.9051,0.875454,0.017263,-0.493893,0.026984,0.008553,{"contract_symbol":1390,"symbol":1390,"bid":83,"ask":108,"last":1391,"change":182,"changePercent":9,"volume":182,"openInterest":1392,"open_interest":1392,"iv":1393,"implied_volatility":1393,"delta":1394,"gamma":1395,"theta":1396,"vega":1397,"rho":579,"in_the_money":14},"MSTR  261009P00147000",0.18,992,0.757,-0.08619,0.015805,-0.316351,0.020664,{"strike":1399,"call":1400,"put":1412,"callItm":40,"putItm":14,"isAtm":14},148,{"contract_symbol":1401,"symbol":1401,"bid":1402,"ask":1403,"last":1404,"change":182,"changePercent":9,"volume":182,"openInterest":1405,"open_interest":1405,"iv":1406,"implied_volatility":1406,"delta":1407,"gamma":1408,"theta":1409,"vega":1410,"rho":1411,"in_the_money":40},"MSTR  261009C00148000",15.4,17.85,16.15,179,0.8438,0.871482,0.018927,-0.470628,0.027581,0.008579,{"contract_symbol":1413,"symbol":1413,"bid":270,"ask":1036,"last":1414,"change":182,"changePercent":9,"volume":182,"openInterest":1415,"open_interest":1415,"iv":1416,"implied_volatility":1416,"delta":1417,"gamma":1418,"theta":1419,"vega":1420,"rho":1421,"in_the_money":14},"MSTR  261009P00148000",0.27,1049,0.7485,-0.102176,0.018122,-0.354662,0.023428,-0.001138,{"strike":1423,"call":1424,"put":1435,"callItm":40,"putItm":14,"isAtm":14},149,{"contract_symbol":1425,"symbol":1425,"bid":1426,"ask":1427,"last":1428,"change":182,"changePercent":9,"volume":182,"openInterest":222,"open_interest":222,"iv":1429,"implied_volatility":1429,"delta":1430,"gamma":1431,"theta":1432,"vega":1433,"rho":1434,"in_the_money":40},"MSTR  261009C00149000",14.45,16.9,14.93,0.828,0.854244,0.021019,-0.503333,0.030058,0.008453,{"contract_symbol":1436,"symbol":1436,"bid":1346,"ask":1036,"last":1346,"change":182,"changePercent":9,"volume":182,"openInterest":1437,"open_interest":1437,"iv":1438,"implied_volatility":1438,"delta":1439,"gamma":1440,"theta":1441,"vega":1442,"rho":1443,"in_the_money":14},"MSTR  261009P00149000",646,0.7416,-0.120972,0.020641,-0.396538,0.026439,-0.001348,{"strike":1445,"call":1446,"put":1458,"callItm":40,"putItm":14,"isAtm":14},150,{"contract_symbol":1447,"symbol":1447,"bid":1448,"ask":1449,"last":1450,"change":182,"changePercent":9,"volume":182,"openInterest":1451,"open_interest":1451,"iv":1452,"implied_volatility":1452,"delta":1453,"gamma":1454,"theta":1455,"vega":1456,"rho":1457,"in_the_money":40},"MSTR  261009C00150000",14.4,16,14.55,919,0.8076,0.83624,0.023275,-0.530192,0.032463,0.008319,{"contract_symbol":1459,"symbol":1459,"bid":1056,"ask":1460,"last":1056,"change":182,"changePercent":9,"volume":182,"openInterest":1461,"open_interest":1461,"iv":1462,"implied_volatility":1462,"delta":1463,"gamma":1464,"theta":1465,"vega":1466,"rho":1467,"in_the_money":14},"MSTR  261009P00150000",0.3,4690,0.7359,-0.142687,0.023313,-0.440958,0.02963,-0.001592,{"strike":1469,"call":1470,"put":1481,"callItm":40,"putItm":14,"isAtm":14},152.5,{"contract_symbol":1471,"symbol":1471,"bid":1472,"ask":439,"last":1473,"change":182,"changePercent":9,"volume":182,"openInterest":1474,"open_interest":1474,"iv":1475,"implied_volatility":1475,"delta":1476,"gamma":1477,"theta":1478,"vega":1479,"rho":1480,"in_the_money":40},"MSTR  261009C00152500",12.4,13.03,369,0.7552,0.78129,0.029733,-0.592284,0.038781,0.007871,{"contract_symbol":1482,"symbol":1482,"bid":61,"ask":128,"last":138,"change":182,"changePercent":9,"volume":182,"openInterest":1483,"open_interest":1483,"iv":1484,"implied_volatility":1484,"delta":1485,"gamma":1486,"theta":1487,"vega":1488,"rho":1489,"in_the_money":14},"MSTR  261009P00152500",4530,0.726,-0.210318,0.030233,-0.556594,0.037908,-0.002353,{"strike":1491,"call":1492,"put":1503,"callItm":40,"putItm":14,"isAtm":14},155,{"contract_symbol":1493,"symbol":1493,"bid":1494,"ask":1495,"last":1495,"change":182,"changePercent":9,"volume":182,"openInterest":1496,"open_interest":1496,"iv":1497,"implied_volatility":1497,"delta":1498,"gamma":1499,"theta":1500,"vega":1501,"rho":1502,"in_the_money":40},"MSTR  261009C00155000",10.1,10.6,1904,0.7499,0.6978,0.035399,-0.695201,0.045844,0.007092,{"contract_symbol":1504,"symbol":1504,"bid":89,"ask":1505,"last":89,"change":182,"changePercent":9,"volume":182,"openInterest":1506,"open_interest":1506,"iv":1507,"implied_volatility":1507,"delta":1508,"gamma":1509,"theta":1510,"vega":1511,"rho":1512,"in_the_money":14},"MSTR  261009P00155000",0.76,4137,0.724,-0.296535,0.036348,-0.665537,0.045452,-0.003331,{"strike":1514,"call":1515,"put":1527,"callItm":40,"putItm":14,"isAtm":14},157.5,{"contract_symbol":1516,"symbol":1516,"bid":1517,"ask":1518,"last":1519,"change":182,"changePercent":9,"volume":182,"openInterest":1520,"open_interest":1520,"iv":1521,"implied_volatility":1521,"delta":1522,"gamma":1523,"theta":1524,"vega":1525,"rho":1526,"in_the_money":40},"MSTR  261009C00157500",8.3,8.45,8.2,3242,0.7539,0.601675,0.038953,-0.773198,0.050717,0.006158,{"contract_symbol":1528,"symbol":1528,"bid":1529,"ask":1530,"last":118,"change":182,"changePercent":9,"volume":182,"openInterest":1531,"open_interest":1531,"iv":1532,"implied_volatility":1532,"delta":1533,"gamma":1534,"theta":1535,"vega":1536,"rho":1537,"in_the_money":14},"MSTR  261009P00157500",1.19,1.22,4804,0.7306,-0.395907,0.040129,-0.748088,0.050633,-0.00447,{"strike":1539,"call":1540,"put":1551,"callItm":40,"putItm":14,"isAtm":14},160,{"contract_symbol":1541,"symbol":1541,"bid":1542,"ask":1543,"last":1544,"change":182,"changePercent":9,"volume":182,"openInterest":1545,"open_interest":1545,"iv":1505,"implied_volatility":1505,"delta":1546,"gamma":1547,"theta":1548,"vega":1549,"rho":1550,"in_the_money":40},"MSTR  261009C00160000",6.5,6.65,6.55,17999,0.501698,0.039942,-0.805825,0.052428,0.005164,{"contract_symbol":1552,"symbol":1552,"bid":1553,"ask":1554,"last":1555,"change":182,"changePercent":9,"volume":182,"openInterest":1556,"open_interest":1556,"iv":1557,"implied_volatility":1557,"delta":1558,"gamma":1559,"theta":1560,"vega":1549,"rho":1561,"in_the_money":14},"MSTR  261009P00160000",1.86,1.91,1.9,3934,0.7426,-0.498842,0.040881,-0.78732,-0.005667,{"strike":1563,"call":1564,"put":1575,"callItm":40,"putItm":14,"isAtm":40},162.5,{"contract_symbol":1565,"symbol":1565,"bid":323,"ask":1566,"last":1567,"change":182,"changePercent":9,"volume":182,"openInterest":1568,"open_interest":1568,"iv":1569,"implied_volatility":1569,"delta":1570,"gamma":1571,"theta":1572,"vega":1573,"rho":1574,"in_the_money":40},"MSTR  261009C00162500",5.1,5.04,5915,0.7734,0.405799,0.038149,-0.797097,0.05096,0.004195,{"contract_symbol":1576,"symbol":1576,"bid":1577,"ask":1578,"last":1578,"change":182,"changePercent":9,"volume":182,"openInterest":1579,"open_interest":1579,"iv":1580,"implied_volatility":1580,"delta":1581,"gamma":1582,"theta":1583,"vega":1584,"rho":1585,"in_the_money":14},"MSTR  261009P00162500",2.82,2.88,2067,0.7576,-0.596648,0.03889,-0.779544,0.050882,-0.006826,{"strike":506,"call":1587,"put":1598,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":1588,"symbol":1588,"bid":1589,"ask":1590,"last":1590,"change":182,"changePercent":9,"volume":182,"openInterest":1591,"open_interest":1591,"iv":1592,"implied_volatility":1592,"delta":1593,"gamma":1594,"theta":1595,"vega":1596,"rho":1597,"in_the_money":14},"MSTR  261009C00165000",3.75,3.8,25338,0.7884,0.319882,0.034512,-0.749155,0.046989,0.003318,{"contract_symbol":1599,"symbol":1599,"bid":1600,"ask":1601,"last":1602,"change":182,"changePercent":9,"volume":182,"openInterest":1603,"open_interest":1603,"iv":1604,"implied_volatility":1604,"delta":1605,"gamma":1606,"theta":1607,"vega":1608,"rho":1609,"in_the_money":40},"MSTR  261009P00165000",4.05,4.15,4.12,1783,0.7723,-0.684058,0.035045,-0.730072,0.046744,-0.007889,{"strike":1611,"call":1612,"put":1623,"callItm":14,"putItm":40,"isAtm":14},167.5,{"contract_symbol":1613,"symbol":1613,"bid":1614,"ask":1615,"last":1614,"change":182,"changePercent":9,"volume":182,"openInterest":1616,"open_interest":1616,"iv":1617,"implied_volatility":1617,"delta":1618,"gamma":1619,"theta":1620,"vega":1621,"rho":1622,"in_the_money":14},"MSTR  261009C00167500",2.8,2.85,18467,0.8084,0.247969,0.029782,-0.679762,0.041581,0.002579,{"contract_symbol":1624,"symbol":1624,"bid":1625,"ask":1626,"last":1627,"change":182,"changePercent":9,"volume":182,"openInterest":1628,"open_interest":1628,"iv":1629,"implied_volatility":1629,"delta":1630,"gamma":1631,"theta":1632,"vega":1633,"rho":1634,"in_the_money":40},"MSTR  261009P00167500",5.55,5.7,5.8,581,0.7835,-0.759484,0.030229,-0.648064,0.040902,-0.008834,{"strike":1636,"call":1637,"put":1649,"callItm":14,"putItm":40,"isAtm":14},170,{"contract_symbol":1638,"symbol":1638,"bid":1639,"ask":1640,"last":1641,"change":182,"changePercent":9,"volume":182,"openInterest":1642,"open_interest":1642,"iv":1643,"implied_volatility":1643,"delta":1644,"gamma":1645,"theta":1646,"vega":1647,"rho":1648,"in_the_money":14},"MSTR  261009C00170000",2.04,2.08,2.05,17697,0.8257,0.188543,0.024889,-0.592698,0.035494,0.001965,{"contract_symbol":1650,"symbol":1650,"bid":1651,"ask":1652,"last":1653,"change":182,"changePercent":9,"volume":182,"openInterest":1654,"open_interest":1654,"iv":1655,"implied_volatility":1655,"delta":1656,"gamma":1657,"theta":1658,"vega":1659,"rho":1660,"in_the_money":40},"MSTR  261009P00170000",7.3,7.4,7.65,1014,0.841,-0.806763,0.02481,-0.61281,0.036033,-0.009496,{"strike":1662,"call":1663,"put":1675,"callItm":14,"putItm":40,"isAtm":14},172.5,{"contract_symbol":1664,"symbol":1664,"bid":1665,"ask":1666,"last":1667,"change":182,"changePercent":9,"volume":182,"openInterest":1668,"open_interest":1668,"iv":1669,"implied_volatility":1669,"delta":1670,"gamma":1671,"theta":1672,"vega":1673,"rho":1674,"in_the_money":14},"MSTR  261009C00172500",1.47,1.5,1.49,21079,0.8502,0.143531,0.02026,-0.511473,0.029748,0.001498,{"contract_symbol":1676,"symbol":1676,"bid":1677,"ask":1678,"last":1679,"change":182,"changePercent":9,"volume":182,"openInterest":1680,"open_interest":1680,"iv":1681,"implied_volatility":1681,"delta":1682,"gamma":1683,"theta":1684,"vega":1685,"rho":1686,"in_the_money":40},"MSTR  261009P00172500",9.2,9.35,9.45,363,0.9055,-0.840156,0.020433,-0.585188,0.031955,-0.010014,{"strike":1688,"call":1689,"put":1700,"callItm":14,"putItm":40,"isAtm":14},175,{"contract_symbol":1690,"symbol":1690,"bid":1691,"ask":1692,"last":1691,"change":182,"changePercent":9,"volume":182,"openInterest":1693,"open_interest":1693,"iv":1694,"implied_volatility":1694,"delta":1695,"gamma":1696,"theta":1697,"vega":1698,"rho":1699,"in_the_money":14},"MSTR  261009C00175000",1.07,1.08,21039,0.8735,0.108521,0.016221,-0.43231,0.024472,0.001134,{"contract_symbol":1701,"symbol":1701,"bid":1702,"ask":1472,"last":1703,"change":182,"changePercent":9,"volume":182,"openInterest":1704,"open_interest":1704,"iv":1705,"implied_volatility":1705,"delta":1706,"gamma":1707,"theta":1708,"vega":1709,"rho":1710,"in_the_money":40},"MSTR  261009P00175000",10.75,10.82,159,0.9507,-0.870367,0.016899,-0.53346,0.027747,-0.010498,{"strike":1712,"call":1713,"put":1725,"callItm":14,"putItm":40,"isAtm":14},177.5,{"contract_symbol":1714,"symbol":1714,"bid":1715,"ask":1716,"last":1717,"change":182,"changePercent":9,"volume":182,"openInterest":1718,"open_interest":1718,"iv":1719,"implied_volatility":1719,"delta":1720,"gamma":1721,"theta":1722,"vega":1723,"rho":1724,"in_the_money":14},"MSTR  261009C00177500",0.77,0.8,0.78,11042,0.8922,0.080715,0.012765,-0.354909,0.019669,0.000844,{"contract_symbol":1726,"symbol":1726,"bid":1727,"ask":1728,"last":1729,"change":182,"changePercent":9,"volume":182,"openInterest":1730,"open_interest":1730,"iv":1731,"implied_volatility":1731,"delta":1732,"gamma":1733,"theta":1734,"vega":1735,"rho":1736,"in_the_money":40},"MSTR  261009P00177500",13.3,14.8,13.91,69,0.9844,-0.896508,0.013909,-0.470778,0.023647,-0.010938,{"strike":1738,"call":1739,"put":1749,"callItm":14,"putItm":40,"isAtm":14},180,{"contract_symbol":1740,"symbol":1740,"bid":1741,"ask":39,"last":1742,"change":182,"changePercent":9,"volume":182,"openInterest":1743,"open_interest":1743,"iv":1744,"implied_volatility":1744,"delta":1745,"gamma":1746,"theta":1747,"vega":1352,"rho":1748,"in_the_money":14},"MSTR  261009C00180000",0.56,0.57,6899,0.9208,0.061897,0.010086,-0.298715,0.000648,{"contract_symbol":1750,"symbol":1750,"bid":1751,"ask":1752,"last":1753,"change":182,"changePercent":9,"volume":182,"openInterest":412,"open_interest":412,"iv":1754,"implied_volatility":1754,"delta":1755,"gamma":1756,"theta":1757,"vega":1758,"rho":1759,"in_the_money":40},"MSTR  261009P00180000",15,17.25,14.7,0.9931,-0.922388,0.011132,-0.383484,0.019094,-0.011375,{"strike":1761,"call":1762,"put":1774,"callItm":14,"putItm":40,"isAtm":14},182.5,{"contract_symbol":1763,"symbol":1763,"bid":1764,"ask":1765,"last":1766,"change":182,"changePercent":9,"volume":182,"openInterest":1767,"open_interest":1767,"iv":1768,"implied_volatility":1768,"delta":1769,"gamma":1770,"theta":1771,"vega":1772,"rho":1773,"in_the_money":14},"MSTR  261009C00182500",0.4,0.43,0.42,11628,0.9396,0.045972,0.007809,-0.240803,0.012673,0.000482,{"contract_symbol":1775,"symbol":1775,"bid":194,"ask":1776,"last":1777,"change":182,"changePercent":9,"volume":182,"openInterest":643,"open_interest":643,"iv":1778,"implied_volatility":1778,"delta":1779,"gamma":1780,"theta":1781,"vega":1782,"rho":1783,"in_the_money":40},"MSTR  261009P00182500",19.8,17.86,0.9692,-0.948596,0.008278,-0.271581,0.013856,-0.011816,{"strike":1785,"call":1786,"put":1796,"callItm":14,"putItm":40,"isAtm":14},185,{"contract_symbol":1787,"symbol":1787,"bid":1460,"ask":1788,"last":1460,"change":182,"changePercent":9,"volume":182,"openInterest":1789,"open_interest":1789,"iv":1790,"implied_volatility":1790,"delta":1791,"gamma":1792,"theta":1793,"vega":1794,"rho":1795,"in_the_money":14},"MSTR  261009C00185000",0.32,3672,0.9713,0.036095,0.006208,-0.204563,0.010414,0.000378,{"contract_symbol":1797,"symbol":1797,"bid":1798,"ask":1799,"last":1248,"change":182,"changePercent":9,"volume":182,"openInterest":824,"open_interest":824,"iv":1800,"implied_volatility":1800,"delta":1801,"gamma":1802,"theta":1803,"vega":1804,"rho":1805,"in_the_money":40},"MSTR  261009P00185000",18.65,23.2,0.8937,-0.975043,0.004969,-0.138618,0.00767,-0.01226,{"strike":1807,"call":1808,"put":1817,"callItm":14,"putItm":40,"isAtm":14},187.5,{"contract_symbol":1809,"symbol":1809,"bid":1235,"ask":108,"last":1346,"change":182,"changePercent":9,"volume":182,"openInterest":1810,"open_interest":1810,"iv":1811,"implied_volatility":1811,"delta":1812,"gamma":1813,"theta":1814,"vega":1815,"rho":1816,"in_the_money":14},"MSTR  261009C00187500",1019,1.0057,0.028995,0.005004,-0.176801,0.008692,0.000304,{"contract_symbol":1818,"symbol":1818,"bid":1819,"ask":1820,"last":1821,"change":182,"changePercent":9,"volume":182,"openInterest":1751,"open_interest":1751,"iv":1822,"implied_volatility":1822,"delta":1823,"gamma":1824,"theta":1825,"vega":1826,"rho":1827,"in_the_money":40},"MSTR  261009P00187500",22.1,24.55,28.9,0.8285,-0.989762,0.002499,-0.059901,0.003575,-0.012584,{"strike":1829,"call":1830,"put":1841,"callItm":14,"putItm":40,"isAtm":14},190,{"contract_symbol":1831,"symbol":1831,"bid":1832,"ask":1833,"last":1391,"change":182,"changePercent":9,"volume":182,"openInterest":1834,"open_interest":1834,"iv":1835,"implied_volatility":1835,"delta":1836,"gamma":1837,"theta":1838,"vega":1839,"rho":1840,"in_the_money":14},"MSTR  261009C00190000",0.16,0.19,2111,1.0378,0.023314,0.004041,-0.152026,0.007243,0.000244,{"contract_symbol":1842,"symbol":1842,"bid":1843,"ask":1203,"last":1844,"change":182,"changePercent":9,"volume":182,"openInterest":1845,"open_interest":1845,"iv":1846,"implied_volatility":1846,"delta":1847,"gamma":1848,"theta":1849,"vega":1850,"rho":1851,"in_the_money":40},"MSTR  261009P00190000",24.6,22.15,28,0.8707,-0.991501,0.00202,-0.053489,0.003038,-0.012772,{"strike":1853,"call":1854,"put":1862,"callItm":14,"putItm":40,"isAtm":14},192.5,{"contract_symbol":1855,"symbol":1855,"bid":720,"ask":1235,"last":21,"change":182,"changePercent":9,"volume":182,"openInterest":1856,"open_interest":1856,"iv":1857,"implied_volatility":1857,"delta":1858,"gamma":1859,"theta":1860,"vega":1861,"rho":1075,"in_the_money":14},"MSTR  261009C00192500",636,1.059,0.017943,0.003172,-0.124259,0.005802,{"contract_symbol":1863,"symbol":1863,"bid":1864,"ask":1865,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1866,"implied_volatility":1866,"delta":1867,"gamma":1868,"theta":1869,"vega":1870,"rho":1871,"in_the_money":40},"MSTR  261009P00192500",27,29.5,0.8945,-0.993768,0.001496,-0.041803,0.002311,-0.012965,{"strike":1873,"call":1874,"put":1883,"callItm":14,"putItm":40,"isAtm":14},195,{"contract_symbol":1875,"symbol":1875,"bid":720,"ask":1391,"last":720,"change":182,"changePercent":9,"volume":182,"openInterest":1876,"open_interest":1876,"iv":1877,"implied_volatility":1877,"delta":1878,"gamma":1879,"theta":1880,"vega":1881,"rho":1882,"in_the_money":14},"MSTR  261009C00195000",1040,1.0725,0.013315,0.002425,-0.097412,0.004491,0.00014,{"contract_symbol":1884,"symbol":1884,"bid":1885,"ask":1886,"last":1887,"change":182,"changePercent":9,"volume":182,"openInterest":272,"open_interest":272,"iv":1888,"implied_volatility":1888,"delta":1889,"gamma":1890,"theta":1891,"vega":1892,"rho":1893,"in_the_money":40},"MSTR  261009P00195000",28.3,33,37.25,0.9404,-0.994456,0.001283,-0.039616,0.002083,-0.013141,{"strike":1895,"call":1896,"put":1905,"callItm":14,"putItm":40,"isAtm":14},197.5,{"contract_symbol":1897,"symbol":1897,"bid":584,"ask":21,"last":720,"change":182,"changePercent":9,"volume":182,"openInterest":1898,"open_interest":1898,"iv":1899,"implied_volatility":1899,"delta":1900,"gamma":1901,"theta":1902,"vega":1903,"rho":1904,"in_the_money":14},"MSTR  261009C00197500",331,1.1091,0.011291,0.002033,-0.087327,0.003893,0.000118,{"contract_symbol":1906,"symbol":1906,"bid":1907,"ask":1908,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1909,"implied_volatility":1909,"delta":1910,"gamma":1911,"theta":1912,"vega":1913,"rho":1914,"in_the_money":40},"MSTR  261009P00197500",31.95,34.45,0.984,-0.995079,0.001103,-0.037284,0.001874,-0.013317,{"strike":1916,"call":1917,"put":1925,"callItm":14,"putItm":40,"isAtm":14},200,{"contract_symbol":1918,"symbol":1918,"bid":584,"ask":22,"last":22,"change":182,"changePercent":9,"volume":182,"openInterest":1919,"open_interest":1919,"iv":1920,"implied_volatility":1920,"delta":1921,"gamma":1922,"theta":1923,"vega":1924,"rho":897,"in_the_money":14},"MSTR  261009C00200000",8150,1.1536,0.010132,0.001778,-0.082653,0.003543,{"contract_symbol":1926,"symbol":1926,"bid":1026,"ask":1927,"last":1928,"change":182,"changePercent":9,"volume":182,"openInterest":194,"open_interest":194,"iv":1929,"implied_volatility":1929,"delta":1930,"gamma":1931,"theta":1932,"vega":1933,"rho":1934,"in_the_money":40},"MSTR  261009P00200000",36.6,35.5,1.0252,-0.995647,0.000948,-0.034814,0.001679,-0.013492,{"strike":1936,"call":1937,"put":1946,"callItm":14,"putItm":40,"isAtm":14},202.5,{"contract_symbol":1938,"symbol":1938,"bid":584,"ask":833,"last":833,"change":182,"changePercent":9,"volume":182,"openInterest":1939,"open_interest":1939,"iv":1940,"implied_volatility":1940,"delta":1941,"gamma":1942,"theta":1943,"vega":1944,"rho":1945,"in_the_money":14},"MSTR  261009C00202500",251,1.1954,0.00906,0.001556,-0.077675,0.003213,0.000095,{"contract_symbol":1947,"symbol":1947,"bid":1948,"ask":1949,"last":1950,"change":182,"changePercent":9,"volume":182,"openInterest":304,"open_interest":304,"iv":1951,"implied_volatility":1951,"delta":1952,"gamma":1953,"theta":1954,"vega":1955,"rho":1956,"in_the_money":40},"MSTR  261009P00202500",36.95,39.5,34.88,1.0639,-0.996171,0.000815,-0.032208,0.001497,-0.013667,{"strike":1958,"call":1959,"put":1968,"callItm":14,"putItm":40,"isAtm":14},205,{"contract_symbol":1960,"symbol":1960,"bid":270,"ask":720,"last":584,"change":182,"changePercent":9,"volume":182,"openInterest":1961,"open_interest":1961,"iv":1962,"implied_volatility":1962,"delta":1963,"gamma":1964,"theta":1965,"vega":1966,"rho":1967,"in_the_money":14},"MSTR  261009C00205000",760,1.2344,0.008062,0.00136,-0.072399,0.0029,0.000084,{"contract_symbol":1969,"symbol":1969,"bid":1970,"ask":1971,"last":1972,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1973,"implied_volatility":1973,"delta":1974,"gamma":1975,"theta":1976,"vega":1977,"rho":1978,"in_the_money":40},"MSTR  261009P00205000",38.95,42.25,74.5,1.0999,-0.996658,0.000697,-0.029469,0.001325,-0.013842,{"strike":1980,"call":1981,"put":1989,"callItm":14,"putItm":40,"isAtm":14},207.5,{"contract_symbol":1982,"symbol":1982,"bid":182,"ask":153,"last":271,"change":182,"changePercent":9,"volume":182,"openInterest":1983,"open_interest":1983,"iv":1984,"implied_volatility":1984,"delta":1985,"gamma":1986,"theta":1987,"vega":1988,"rho":785,"in_the_money":14},"MSTR  261009C00207500",2548,1.2704,0.007124,0.001185,-0.066826,0.002601,{"contract_symbol":1990,"symbol":1990,"bid":1991,"ask":1992,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1993,"implied_volatility":1993,"delta":1994,"gamma":497,"theta":1995,"vega":1996,"rho":1997,"in_the_money":40},"MSTR  261009P00207500",40.5,45.75,1.1596,-0.996477,-0.032582,0.001389,-0.014009,{"strike":1999,"call":2000,"put":2008,"callItm":14,"putItm":40,"isAtm":14},210,{"contract_symbol":2001,"symbol":2001,"bid":270,"ask":924,"last":924,"change":182,"changePercent":9,"volume":182,"openInterest":2002,"open_interest":2002,"iv":2003,"implied_volatility":2003,"delta":2004,"gamma":2005,"theta":2006,"vega":2007,"rho":872,"in_the_money":14},"MSTR  261009C00210000",1398,1.3032,0.006238,0.001028,-0.060953,0.002313,{"contract_symbol":2009,"symbol":2009,"bid":2010,"ask":959,"last":2011,"change":182,"changePercent":9,"volume":182,"openInterest":266,"open_interest":266,"iv":2012,"implied_volatility":2012,"delta":2013,"gamma":2014,"theta":2015,"vega":2016,"rho":2017,"in_the_money":40},"MSTR  261009P00210000",43.8,42.79,1.1625,-0.997545,0.0005,-0.023584,0.001003,-0.014189,{"strike":2019,"call":2020,"put":2028,"callItm":14,"putItm":40,"isAtm":14},212.5,{"contract_symbol":2021,"symbol":2021,"bid":182,"ask":1764,"last":924,"change":182,"changePercent":9,"volume":182,"openInterest":2022,"open_interest":2022,"iv":2023,"implied_volatility":2023,"delta":2024,"gamma":2025,"theta":2026,"vega":2027,"rho":693,"in_the_money":14},"MSTR  261009C00212500",21,1.3322,0.005392,0.000883,-0.054751,0.002032,{"contract_symbol":2029,"symbol":2029,"bid":2030,"ask":2031,"last":2032,"change":182,"changePercent":9,"volume":182,"openInterest":323,"open_interest":323,"iv":2033,"implied_volatility":2033,"delta":2034,"gamma":2035,"theta":2036,"vega":2037,"rho":2038,"in_the_money":40},"MSTR  261009P00212500",47.6,49.9,45.89,1.1882,-0.997956,0.000414,-0.020424,0.00085,-0.014363,{"strike":2040,"call":2041,"put":2050,"callItm":14,"putItm":40,"isAtm":14},215,{"contract_symbol":2042,"symbol":2042,"bid":514,"ask":584,"last":514,"change":182,"changePercent":9,"volume":182,"openInterest":2043,"open_interest":2043,"iv":2044,"implied_volatility":2044,"delta":2045,"gamma":2046,"theta":2047,"vega":2048,"rho":2049,"in_the_money":14},"MSTR  261009C00215000",1401,1.3574,0.004594,0.000752,-0.048371,0.001762,0.000048,{"contract_symbol":2051,"symbol":2051,"bid":304,"ask":2052,"last":2053,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":2054,"implied_volatility":2054,"delta":2055,"gamma":2056,"theta":2057,"vega":2058,"rho":2059,"in_the_money":40},"MSTR  261009P00215000",52.25,46,1.2342,-0.997983,0.000394,-0.020954,0.00084,-0.014533,{"strike":2061,"call":2062,"put":2071,"callItm":14,"putItm":40,"isAtm":14},220,{"contract_symbol":2063,"symbol":2063,"bid":514,"ask":271,"last":514,"change":182,"changePercent":9,"volume":182,"openInterest":2064,"open_interest":2064,"iv":2065,"implied_volatility":2065,"delta":2066,"gamma":2067,"theta":2068,"vega":2069,"rho":2070,"in_the_money":14},"MSTR  261009C00220000",420,1.3996,0.003238,0.000533,-0.036456,0.001288,0.000034,{"contract_symbol":2072,"symbol":2072,"bid":2073,"ask":2074,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":2075,"implied_volatility":2075,"delta":2076,"gamma":1075,"theta":2077,"vega":2078,"rho":2079,"in_the_money":40},"MSTR  261009P00220000",53.25,58,1.2256,-0.999109,-0.00986,0.000398,-0.014883,{"strike":2081,"call":2082,"put":2091,"callItm":14,"putItm":40,"isAtm":14},225,{"contract_symbol":2083,"symbol":2083,"bid":270,"ask":514,"last":270,"change":182,"changePercent":9,"volume":182,"openInterest":2084,"open_interest":2084,"iv":2085,"implied_volatility":2085,"delta":2086,"gamma":2087,"theta":2088,"vega":2089,"rho":2090,"in_the_money":14},"MSTR  261009C00225000",419,1.4567,0.002566,0.000415,-0.030759,0.001044,0.000027,{"contract_symbol":2092,"symbol":2092,"bid":2093,"ask":2094,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":2095,"implied_volatility":2095,"delta":2096,"gamma":2097,"theta":2098,"vega":451,"rho":2099,"in_the_money":40},"MSTR  261009P00225000",58.25,63,1.1699,-0.999777,0.000055,-0.002608,-0.015228,{"strike":2101,"call":2102,"put":2111,"callItm":14,"putItm":40,"isAtm":14},230,{"contract_symbol":2103,"symbol":2103,"bid":182,"ask":514,"last":270,"change":182,"changePercent":9,"volume":182,"openInterest":2104,"open_interest":2104,"iv":2105,"implied_volatility":2105,"delta":2106,"gamma":2107,"theta":2108,"vega":2109,"rho":2110,"in_the_money":14},"MSTR  261009C00230000",1314,1.5154,0.002106,0.000334,-0.026759,0.000873,0.000022,{"contract_symbol":2112,"symbol":2112,"bid":2113,"ask":982,"last":2114,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":2115,"implied_volatility":2115,"delta":2116,"gamma":486,"theta":2117,"vega":444,"rho":2118,"in_the_money":40},"MSTR  261009P00230000",63.25,70.24,1.0906,-0.999971,-0.00036,-0.015569,{"strike":2120,"call":2121,"put":2128,"callItm":14,"putItm":40,"isAtm":14},235,{"contract_symbol":2122,"symbol":2122,"bid":270,"ask":514,"last":514,"change":182,"changePercent":9,"volume":182,"openInterest":2123,"open_interest":2123,"iv":2124,"implied_volatility":2124,"delta":1933,"gamma":2125,"theta":2126,"vega":2127,"rho":555,"in_the_money":14},"MSTR  261009C00235000",273,1.5656,0.000263,-0.022498,0.000711,{"contract_symbol":2129,"symbol":2129,"bid":2130,"ask":214,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":2131,"implied_volatility":2131,"delta":2132,"gamma":442,"theta":2133,"vega":2134,"rho":2135,"in_the_money":40},"MSTR  261009P00235000",68.25,1.1201,-0.999983,-0.000222,0.00001,-0.015907,{"strike":2137,"call":2138,"put":2146,"callItm":14,"putItm":40,"isAtm":14},240,{"contract_symbol":2139,"symbol":2139,"bid":182,"ask":1346,"last":270,"change":182,"changePercent":9,"volume":182,"openInterest":2140,"open_interest":2140,"iv":2141,"implied_volatility":2141,"delta":2142,"gamma":2143,"theta":2144,"vega":2145,"rho":421,"in_the_money":14},"MSTR  261009C00240000",239,1.6051,0.001276,0.0002,-0.017962,0.000553,{"contract_symbol":2147,"symbol":2147,"bid":2148,"ask":2149,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":2150,"implied_volatility":2150,"delta":2151,"gamma":420,"theta":2152,"vega":2153,"rho":2154,"in_the_money":40},"MSTR  261009P00240000",73.25,78,1.1634,-0.999987,-0.000178,0.000008,-0.016246,{"strike":2156,"call":2157,"put":2165,"callItm":14,"putItm":40,"isAtm":14},245,{"contract_symbol":2158,"symbol":2158,"bid":182,"ask":271,"last":270,"change":182,"changePercent":9,"volume":182,"openInterest":2159,"open_interest":2159,"iv":2160,"implied_volatility":2160,"delta":2161,"gamma":2162,"theta":2163,"vega":2164,"rho":486,"in_the_money":14},"MSTR  261009C00245000",296,1.6313,0.000904,0.000143,-0.013306,0.000403,{"contract_symbol":2166,"symbol":2166,"bid":2167,"ask":2168,"last":2169,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":2170,"implied_volatility":2170,"delta":2171,"gamma":399,"theta":2172,"vega":357,"rho":2173,"in_the_money":40},"MSTR  261009P00245000",78.25,83,86,1.2025,-0.99999,-0.000137,-0.016584,{"strike":2175,"call":2176,"put":2182,"callItm":14,"putItm":40,"isAtm":14},250,{"contract_symbol":2177,"symbol":2177,"bid":182,"ask":270,"last":514,"change":182,"changePercent":9,"volume":182,"openInterest":1445,"open_interest":1445,"iv":2178,"implied_volatility":2178,"delta":2179,"gamma":941,"theta":2180,"vega":2181,"rho":357,"in_the_money":14},"MSTR  261009C00250000",1.6312,0.000536,-0.008219,0.000249,{"contract_symbol":2183,"symbol":2183,"bid":2184,"ask":2185,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":2170,"implied_volatility":2170,"delta":2186,"gamma":343,"theta":2187,"vega":382,"rho":2188,"in_the_money":40},"MSTR  261009P00250000",84.65,86.6,-0.999996,-0.000056,-0.016923,{"strike":2190,"call":2191,"put":2197,"callItm":14,"putItm":40,"isAtm":14},255,{"contract_symbol":2192,"symbol":2192,"bid":182,"ask":270,"last":270,"change":182,"changePercent":9,"volume":182,"openInterest":2193,"open_interest":2193,"iv":2160,"implied_volatility":2160,"delta":2194,"gamma":827,"theta":2195,"vega":2196,"rho":399,"in_the_money":14},"MSTR  261009C00255000",191,0.000315,-0.005022,0.000152,{"contract_symbol":2198,"symbol":2198,"bid":2199,"ask":2200,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":2170,"implied_volatility":2170,"delta":2201,"gamma":182,"theta":2202,"vega":343,"rho":2203,"in_the_money":40},"MSTR  261009P00255000",88.45,92.95,-0.999999,-0.000022,-0.017261,{"strike":2205,"call":2206,"put":2210,"callItm":14,"putItm":40,"isAtm":14},260,{"contract_symbol":2207,"symbol":2207,"bid":182,"ask":584,"last":514,"change":182,"changePercent":9,"volume":182,"openInterest":2190,"open_interest":2190,"iv":2160,"implied_volatility":2160,"delta":2208,"gamma":714,"theta":2209,"vega":851,"rho":382,"in_the_money":14},"MSTR  261009C00260000",0.000183,-0.003031,{"contract_symbol":2211,"symbol":2211,"bid":2212,"ask":2213,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":2170,"implied_volatility":2170,"delta":2201,"gamma":182,"theta":2214,"vega":182,"rho":2215,"in_the_money":40},"MSTR  261009P00260000",93.25,98,-0.000009,-0.0176,{"strike":2217,"call":2218,"put":2221,"callItm":14,"putItm":40,"isAtm":14},265,{"contract_symbol":2219,"symbol":2219,"bid":182,"ask":584,"last":270,"change":182,"changePercent":9,"volume":182,"openInterest":2149,"open_interest":2149,"iv":2160,"implied_volatility":2160,"delta":897,"gamma":388,"theta":2220,"vega":2097,"rho":343,"in_the_money":14},"MSTR  261009C00265000",-0.00181,{"contract_symbol":2222,"symbol":2222,"bid":2223,"ask":2224,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":2170,"implied_volatility":2170,"delta":2225,"gamma":182,"theta":2226,"vega":182,"rho":2227,"in_the_money":40},"MSTR  261009P00265000",98.25,103,-1,-0.000003,-0.017938,{"strike":2229,"call":2230,"put":2237,"callItm":14,"putItm":40,"isAtm":14},270,{"contract_symbol":2231,"symbol":2231,"bid":182,"ask":270,"last":270,"change":182,"changePercent":9,"volume":182,"openInterest":2232,"open_interest":2232,"iv":2160,"implied_volatility":2160,"delta":2233,"gamma":2234,"theta":2235,"vega":2236,"rho":343,"in_the_money":14},"MSTR  261009C00270000",505,0.000061,0.000012,-0.00107,0.000032,{"contract_symbol":2238,"symbol":2238,"bid":2239,"ask":780,"last":2240,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":2170,"implied_volatility":2170,"delta":2225,"gamma":182,"theta":315,"vega":182,"rho":2241,"in_the_money":40},"MSTR  261009P00270000",103.25,105.93,-0.018277,{"strike":2243,"call":2244,"put":2248,"callItm":14,"putItm":40,"isAtm":14},275,{"contract_symbol":2245,"symbol":2245,"bid":182,"ask":514,"last":270,"change":182,"changePercent":9,"volume":182,"openInterest":2246,"open_interest":2246,"iv":2160,"implied_volatility":2160,"delta":2070,"gamma":464,"theta":2247,"vega":388,"rho":182,"in_the_money":14},"MSTR  261009C00275000",2098,-0.000627,{"contract_symbol":2249,"symbol":2249,"bid":2250,"ask":616,"last":2251,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":2252,"implied_volatility":2252,"delta":2225,"gamma":182,"theta":182,"vega":182,"rho":2253,"in_the_money":40},"MSTR  261009P00275000",108.25,110.93,1.2024,-0.018616,"2026-10-07T08:42:12.907223+00:00"]