[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NFLX":3,"homepage-market-summary":31,"stock-options-NFLX":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NFLX","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},"NetFlix Inc","Nasdaq",null,"SERVICES-VIDEO TAPE RENTAL","Netflix's relatively simple business model involves only one business, its streaming service. It has the biggest television entertainment subscriber base in both the United States and the collective international market, with more than 300 million subscribers globally. Netflix has exposure to nearly the entire global population outside of China. The firm has traditionally avoided a regular slate of live programming or sports content, instead focusing on on-demand access to episodic television, movies, and documentaries. The firm introduced ad-supported subscription plans in 2022, giving the firm exposure to the advertising market in addition to the subscription fees that have historically accounted for nearly all its revenue.","16,000","Los Gatos, CA",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},68.69,67.51,68.78,67.31,67.5,1.19,1.76,34226206.007134,321523,68.1788,124.86,65.080002,42776002.18017025,6,6131,{"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":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":252,"updated_at":1125,"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",2,"261009",0.6,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},0,153791,0.4,[187,188,193,197,201,205,209,213,217,221,225,228,232,236,240,244,248],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":190,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"date":194,"label":194,"type":178,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-10-23",16,"261023",{"date":198,"label":198,"type":178,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-10-30",23,"261030",{"date":202,"label":202,"type":178,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-11-06",30,"261106",{"date":206,"label":206,"type":178,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-11-13",37,"261113",{"date":210,"label":210,"type":190,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2026-11-20",44,"261120",{"date":214,"label":214,"type":190,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2026-12-18",72,"261218",{"date":218,"label":218,"type":190,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2027-01-15",100,"270115",{"date":222,"label":222,"type":190,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2027-03-19",163,"270319",{"date":226,"label":226,"type":190,"days_to_expiration":53,"dte":53,"compact":227,"implied_volatility":9},"2027-06-17","270617",{"date":229,"label":229,"type":190,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-09-17",345,"270917",{"date":233,"label":233,"type":190,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-12-17",436,"271217",{"date":237,"label":237,"type":190,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2028-01-21",471,"280121",{"date":241,"label":241,"type":190,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2028-06-16",618,"280616",{"date":245,"label":245,"type":190,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2028-12-15",800,"281215",{"date":249,"label":249,"type":190,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2029-01-19",835,"290119",[253,269,282,294,305,321,341,361,380,404,426,447,467,491,512,535,558,583,608,631,654,676,698,720,742,763,784,805,825,845,865,884,902,920,936,952,968,983,996,1012,1026,1036,1049,1057,1068,1078,1088,1097,1107,1116],{"strike":254,"call":255,"put":264,"callItm":40,"putItm":14,"isAtm":14},35,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":259,"change":183,"changePercent":9,"volume":183,"openInterest":260,"open_interest":260,"iv":261,"implied_volatility":261,"delta":262,"gamma":183,"theta":183,"vega":183,"rho":263,"in_the_money":40},"NFLX  261009C00035000",31.8,35.1,33.6,4,0.405,1,0.00221,{"contract_symbol":265,"symbol":265,"bid":183,"ask":266,"last":266,"change":183,"changePercent":9,"volume":183,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"NFLX  261009P00035000",0.01,14,0.5734,{"strike":270,"call":271,"put":278,"callItm":40,"putItm":14,"isAtm":14},40,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":275,"change":183,"changePercent":9,"volume":183,"openInterest":267,"open_interest":267,"iv":276,"implied_volatility":276,"delta":262,"gamma":183,"theta":183,"vega":183,"rho":277,"in_the_money":40},"NFLX  261009C00040000",27.5,30.1,27.85,0.4049,0.002525,{"contract_symbol":279,"symbol":279,"bid":183,"ask":39,"last":280,"change":183,"changePercent":9,"volume":183,"openInterest":179,"open_interest":179,"iv":281,"implied_volatility":281,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"NFLX  261009P00040000",0.05,0.5733,{"strike":283,"call":284,"put":290,"callItm":40,"putItm":14,"isAtm":14},45,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":288,"change":183,"changePercent":9,"volume":183,"openInterest":262,"open_interest":262,"iv":276,"implied_volatility":276,"delta":262,"gamma":183,"theta":183,"vega":183,"rho":289,"in_the_money":40},"NFLX  261009C00045000",21.7,25.5,22.25,0.002841,{"contract_symbol":291,"symbol":291,"bid":183,"ask":292,"last":266,"change":183,"changePercent":9,"volume":183,"openInterest":293,"open_interest":293,"iv":268,"implied_volatility":268,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"NFLX  261009P00045000",0.03,11,{"strike":295,"call":296,"put":302,"callItm":40,"putItm":14,"isAtm":14},50,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":300,"change":183,"changePercent":9,"volume":183,"openInterest":215,"open_interest":215,"iv":276,"implied_volatility":276,"delta":262,"gamma":183,"theta":183,"vega":183,"rho":301,"in_the_money":40},"NFLX  261009C00050000",16.8,20.3,18.35,0.003157,{"contract_symbol":303,"symbol":303,"bid":183,"ask":280,"last":266,"change":183,"changePercent":9,"volume":183,"openInterest":304,"open_interest":304,"iv":268,"implied_volatility":268,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"NFLX  261009P00050000",111,{"strike":306,"call":307,"put":313,"callItm":40,"putItm":14,"isAtm":14},58,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":311,"change":183,"changePercent":9,"volume":183,"openInterest":262,"open_interest":262,"iv":261,"implied_volatility":261,"delta":262,"gamma":183,"theta":183,"vega":183,"rho":312,"in_the_money":40},"NFLX  261009C00058000",8.7,12.1,8,0.003662,{"contract_symbol":314,"symbol":314,"bid":183,"ask":315,"last":266,"change":183,"changePercent":9,"volume":183,"openInterest":316,"open_interest":316,"iv":268,"implied_volatility":268,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":183,"in_the_money":14},"NFLX  261009P00058000",0.1,227,-0.000076,0.000098,-0.000209,0.000017,{"strike":322,"call":323,"put":332,"callItm":40,"putItm":14,"isAtm":14},59,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":327,"change":183,"changePercent":9,"volume":183,"openInterest":179,"open_interest":179,"iv":261,"implied_volatility":261,"delta":328,"gamma":329,"theta":330,"vega":183,"rho":331,"in_the_money":40},"NFLX  261009C00059000",9.2,11.05,9.91,0.999999,0.000002,-0.000002,0.003726,{"contract_symbol":333,"symbol":333,"bid":183,"ask":266,"last":334,"change":183,"changePercent":9,"volume":183,"openInterest":335,"open_interest":335,"iv":268,"implied_volatility":268,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":14},"NFLX  261009P00059000",0.23,198,-0.000323,0.000377,-0.000805,0.000065,-0.000001,{"strike":342,"call":343,"put":353,"callItm":40,"putItm":14,"isAtm":14},60,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":347,"change":183,"changePercent":9,"volume":183,"openInterest":348,"open_interest":348,"iv":276,"implied_volatility":276,"delta":349,"gamma":350,"theta":351,"vega":329,"rho":352,"in_the_money":40},"NFLX  261009C00060000",7.5,10.05,8.95,237,0.999991,0.000018,-0.000019,0.003788,{"contract_symbol":354,"symbol":354,"bid":183,"ask":266,"last":266,"change":183,"changePercent":9,"volume":183,"openInterest":355,"open_interest":355,"iv":268,"implied_volatility":268,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":14},"NFLX  261009P00060000",1015,-0.001172,0.001241,-0.002648,0.000213,-0.000005,{"strike":362,"call":363,"put":372,"callItm":40,"putItm":14,"isAtm":14},61,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":345,"change":183,"changePercent":9,"volume":183,"openInterest":367,"open_interest":367,"iv":261,"implied_volatility":261,"delta":368,"gamma":369,"theta":370,"vega":320,"rho":371,"in_the_money":40},"NFLX  261009C00061000",6.5,9.05,18,0.999921,0.000143,-0.000152,0.003852,{"contract_symbol":373,"symbol":373,"bid":183,"ask":266,"last":266,"change":183,"changePercent":9,"volume":183,"openInterest":374,"open_interest":374,"iv":268,"implied_volatility":268,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":14},"NFLX  261009P00061000",1090,-0.00368,0.003505,-0.007477,0.000601,-0.000016,{"strike":381,"call":382,"put":394,"callItm":40,"putItm":14,"isAtm":14},62,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":386,"change":183,"changePercent":9,"volume":183,"openInterest":387,"open_interest":387,"iv":388,"implied_volatility":388,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":40},"NFLX  261009C00062000",5.8,8.05,6.28,7,0.3564,0.999899,0.000206,-0.00017,0.000022,0.003915,{"contract_symbol":395,"symbol":395,"bid":183,"ask":396,"last":266,"change":183,"changePercent":9,"volume":183,"openInterest":397,"open_interest":397,"iv":398,"implied_volatility":398,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":14},"NFLX  261009P00062000",0.02,425,0.5387,-0.006751,0.006403,-0.01206,0.001033,-0.00003,{"strike":405,"call":406,"put":417,"callItm":40,"putItm":14,"isAtm":14},63,{"contract_symbol":407,"symbol":407,"bid":408,"ask":29,"last":409,"change":183,"changePercent":9,"volume":183,"openInterest":410,"open_interest":410,"iv":411,"implied_volatility":411,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":40},"NFLX  261009C00063000",4.9,5.61,38,0.3077,0.999866,0.00031,-0.000191,0.000029,0.003977,{"contract_symbol":418,"symbol":418,"bid":266,"ask":396,"last":396,"change":183,"changePercent":9,"volume":183,"openInterest":419,"open_interest":419,"iv":420,"implied_volatility":420,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":14},"NFLX  261009P00063000",1025,0.513,-0.013944,0.012672,-0.021642,0.001946,-0.000061,{"strike":427,"call":428,"put":438,"callItm":40,"putItm":14,"isAtm":14},64,{"contract_symbol":429,"symbol":429,"bid":260,"ask":430,"last":431,"change":183,"changePercent":9,"volume":183,"openInterest":432,"open_interest":432,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":263,"rho":437,"in_the_money":40},"NFLX  261009C00064000",5.1,4.57,133,0.4332,0.983832,0.017039,-0.020754,0.00397,{"contract_symbol":439,"symbol":439,"bid":396,"ask":292,"last":396,"change":183,"changePercent":9,"volume":183,"openInterest":440,"open_interest":440,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":14},"NFLX  261009P00064000",7213,0.4697,-0.024024,0.021996,-0.031489,0.003093,-0.000106,{"strike":448,"call":449,"put":459,"callItm":40,"putItm":14,"isAtm":14},65,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":452,"change":183,"changePercent":9,"volume":183,"openInterest":453,"open_interest":453,"iv":454,"implied_volatility":454,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":393,"in_the_money":40},"NFLX  261009C00065000",3.7,3.95,660,0.4261,0.957064,0.039148,-0.046125,0.004993,{"contract_symbol":460,"symbol":460,"bid":153,"ask":280,"last":280,"change":183,"changePercent":9,"volume":183,"openInterest":461,"open_interest":461,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":414,"in_the_money":14},"NFLX  261009P00065000",3659,0.4267,-0.043251,0.039324,-0.046471,0.005022,{"strike":468,"call":469,"put":481,"callItm":40,"putItm":14,"isAtm":14},66,{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":473,"change":183,"changePercent":9,"volume":183,"openInterest":474,"open_interest":474,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":40},"NFLX  261009C00066000",2.78,2.92,2.82,1999,0.4241,0.898246,0.076611,-0.089409,0.009724,0.003717,{"contract_symbol":482,"symbol":482,"bid":483,"ask":315,"last":483,"change":183,"changePercent":9,"volume":183,"openInterest":484,"open_interest":484,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":14},"NFLX  261009P00066000",0.09,5220,0.3937,-0.085624,0.072637,-0.073065,0.008561,-0.000378,{"strike":492,"call":493,"put":503,"callItm":40,"putItm":14,"isAtm":40},67,{"contract_symbol":494,"symbol":494,"bid":96,"ask":495,"last":179,"change":183,"changePercent":9,"volume":183,"openInterest":496,"open_interest":496,"iv":497,"implied_volatility":497,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":40},"NFLX  261009C00067000",2.02,4806,0.3987,0.809419,0.12464,-0.128585,0.014874,0.003387,{"contract_symbol":504,"symbol":504,"bid":90,"ask":108,"last":334,"change":183,"changePercent":9,"volume":183,"openInterest":505,"open_interest":505,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":14},"NFLX  261009P00067000",5189,0.3767,-0.177431,0.126188,-0.116188,0.014226,-0.000784,{"strike":513,"call":514,"put":525,"callItm":40,"putItm":14,"isAtm":40},68,{"contract_symbol":515,"symbol":515,"bid":516,"ask":517,"last":516,"change":183,"changePercent":9,"volume":183,"openInterest":518,"open_interest":518,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":40},"NFLX  261009C00068000",1.25,1.26,8963,0.3874,0.662427,0.172391,-0.167934,0.01999,0.002795,{"contract_symbol":526,"symbol":526,"bid":54,"ask":527,"last":54,"change":183,"changePercent":9,"volume":183,"openInterest":528,"open_interest":528,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":14},"NFLX  261009P00068000",0.52,5442,0.3697,-0.330367,0.179128,-0.158868,0.019823,-0.001465,{"strike":536,"call":537,"put":548,"callItm":14,"putItm":40,"isAtm":40},69,{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":539,"change":183,"changePercent":9,"volume":183,"openInterest":541,"open_interest":541,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":14},"NFLX  261009C00069000",0.72,0.73,10204,0.3916,0.478819,0.185938,-0.185041,0.021797,0.002032,{"contract_symbol":549,"symbol":549,"bid":550,"ask":262,"last":262,"change":183,"changePercent":9,"volume":183,"openInterest":551,"open_interest":551,"iv":552,"implied_volatility":552,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":40},"NFLX  261009P00069000",0.94,2340,0.3815,-0.522062,0.190818,-0.180265,0.021794,-0.002327,{"strike":559,"call":560,"put":571,"callItm":14,"putItm":40,"isAtm":40},70,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":562,"change":183,"changePercent":9,"volume":183,"openInterest":564,"open_interest":564,"iv":565,"implied_volatility":565,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":14},"NFLX  261009C00070000",0.36,0.38,18831,0.3945,0.304129,0.162085,-0.163716,0.019138,0.001296,{"contract_symbol":572,"symbol":572,"bid":573,"ask":574,"last":575,"change":183,"changePercent":9,"volume":183,"openInterest":576,"open_interest":576,"iv":577,"implied_volatility":577,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":40},"NFLX  261009P00070000",1.58,1.66,1.64,5461,0.3822,-0.701969,0.165788,-0.157164,0.018965,-0.003149,{"strike":584,"call":585,"put":596,"callItm":14,"putItm":40,"isAtm":40},71,{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":588,"change":183,"changePercent":9,"volume":183,"openInterest":589,"open_interest":589,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":14},"NFLX  261009C00071000",0.17,0.18,8850,0.3944,0.167463,0.116143,-0.11724,0.013712,0.000716,{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":600,"change":183,"changePercent":9,"volume":183,"openInterest":601,"open_interest":601,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":40},"NFLX  261009P00071000",2.18,2.5,2.51,2080,0.3157,-0.887167,0.110858,-0.071707,0.010477,-0.003999,{"strike":215,"call":609,"put":619,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":610,"symbol":610,"bid":611,"ask":483,"last":483,"change":183,"changePercent":9,"volume":183,"openInterest":612,"open_interest":612,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":14},"NFLX  261009C00072000",0.08,6061,0.4133,0.089234,0.071358,-0.079118,0.008828,0.000382,{"contract_symbol":620,"symbol":620,"bid":621,"ask":622,"last":623,"change":183,"changePercent":9,"volume":183,"openInterest":624,"open_interest":624,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":40},"NFLX  261009P00072000",3.15,3.45,3.55,1361,0.2884,-0.973748,0.038587,-0.020826,0.003331,-0.004433,{"strike":632,"call":633,"put":642,"callItm":14,"putItm":40,"isAtm":14},73,{"contract_symbol":634,"symbol":634,"bid":153,"ask":280,"last":280,"change":183,"changePercent":9,"volume":183,"openInterest":635,"open_interest":635,"iv":636,"implied_volatility":636,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":14},"NFLX  261009C00073000",2847,0.4403,0.049053,0.042161,-0.053051,0.005557,0.00021,{"contract_symbol":643,"symbol":643,"bid":644,"ask":645,"last":646,"change":183,"changePercent":9,"volume":183,"openInterest":647,"open_interest":647,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":40},"NFLX  261009P00073000",4.2,5.6,4.95,887,0.4495,-0.947467,0.043624,-0.057194,0.005869,-0.004384,{"strike":655,"call":656,"put":665,"callItm":14,"putItm":40,"isAtm":14},74,{"contract_symbol":657,"symbol":657,"bid":396,"ask":292,"last":396,"change":183,"changePercent":9,"volume":183,"openInterest":658,"open_interest":658,"iv":659,"implied_volatility":659,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":14},"NFLX  261009C00074000",9501,0.4682,0.027422,0.02465,-0.03507,0.003454,0.000118,{"contract_symbol":666,"symbol":666,"bid":260,"ask":667,"last":668,"change":183,"changePercent":9,"volume":183,"openInterest":669,"open_interest":669,"iv":670,"implied_volatility":670,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":40},"NFLX  261009P00074000",6.6,5.56,494,0.5283,-0.955176,0.032692,-0.059214,0.005169,-0.004481,{"strike":677,"call":678,"put":687,"callItm":14,"putItm":40,"isAtm":14},75,{"contract_symbol":679,"symbol":679,"bid":266,"ask":396,"last":396,"change":183,"changePercent":9,"volume":183,"openInterest":680,"open_interest":680,"iv":681,"implied_volatility":681,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":14},"NFLX  261009C00075000",8233,0.5017,0.016789,0.015196,-0.024823,0.002282,0.000072,{"contract_symbol":688,"symbol":688,"bid":689,"ask":345,"last":690,"change":183,"changePercent":9,"volume":183,"openInterest":691,"open_interest":691,"iv":692,"implied_volatility":692,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":40},"NFLX  261009P00075000",5,6.37,205,0.4913,-0.985025,0.014067,-0.022039,0.002069,-0.004672,{"strike":699,"call":700,"put":709,"callItm":14,"putItm":40,"isAtm":14},76,{"contract_symbol":701,"symbol":701,"bid":266,"ask":396,"last":396,"change":183,"changePercent":9,"volume":183,"openInterest":702,"open_interest":702,"iv":703,"implied_volatility":703,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":14},"NFLX  261009C00076000",1378,0.5546,0.013215,0.01119,-0.022337,0.001857,0.000057,{"contract_symbol":710,"symbol":710,"bid":711,"ask":712,"last":713,"change":183,"changePercent":9,"volume":183,"openInterest":260,"open_interest":260,"iv":714,"implied_volatility":714,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":40},"NFLX  261009P00076000",6.2,8.3,8.69,0.6751,-0.965231,0.020808,-0.061544,0.004204,-0.00465,{"strike":721,"call":722,"put":731,"callItm":14,"putItm":40,"isAtm":14},77,{"contract_symbol":723,"symbol":723,"bid":266,"ask":396,"last":266,"change":183,"changePercent":9,"volume":183,"openInterest":724,"open_interest":724,"iv":725,"implied_volatility":725,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":14},"NFLX  261009C00077000",3011,0.6137,0.011609,0.009039,-0.022091,0.00166,0.00005,{"contract_symbol":732,"symbol":732,"bid":733,"ask":734,"last":366,"change":183,"changePercent":9,"volume":183,"openInterest":735,"open_interest":735,"iv":736,"implied_volatility":736,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":40},"NFLX  261009P00077000",7.2,9.55,79,0.613,-0.98844,0.009015,-0.021987,0.001654,-0.004813,{"strike":743,"call":744,"put":753,"callItm":14,"putItm":40,"isAtm":14},78,{"contract_symbol":745,"symbol":745,"bid":183,"ask":266,"last":266,"change":183,"changePercent":9,"volume":183,"openInterest":746,"open_interest":746,"iv":747,"implied_volatility":747,"delta":748,"gamma":749,"theta":750,"vega":751,"rho":752,"in_the_money":14},"NFLX  261009C00078000",2916,0.6704,0.01031,0.007462,-0.021765,0.001498,0.000044,{"contract_symbol":754,"symbol":754,"bid":385,"ask":755,"last":756,"change":183,"changePercent":9,"volume":183,"openInterest":262,"open_interest":262,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":40},"NFLX  261009P00078000",10.55,10.39,0.8104,-0.971641,0.014646,-0.062422,0.003552,-0.004804,{"strike":735,"call":764,"put":773,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":765,"symbol":765,"bid":183,"ask":396,"last":266,"change":183,"changePercent":9,"volume":183,"openInterest":766,"open_interest":766,"iv":767,"implied_volatility":767,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":14},"NFLX  261009C00079000",1613,0.7251,0.009191,0.006241,-0.021295,0.001354,0.000039,{"contract_symbol":774,"symbol":774,"bid":775,"ask":776,"last":777,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":778,"implied_volatility":778,"delta":779,"gamma":780,"theta":781,"vega":782,"rho":783,"in_the_money":40},"NFLX  261009P00079000",9.4,11.55,11.68,0.8744,-0.97408,0.012593,-0.062483,0.003296,-0.004878,{"strike":785,"call":786,"put":794,"callItm":14,"putItm":40,"isAtm":14},80,{"contract_symbol":787,"symbol":787,"bid":183,"ask":266,"last":266,"change":183,"changePercent":9,"volume":183,"openInterest":788,"open_interest":788,"iv":767,"implied_volatility":767,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":14},"NFLX  261009C00080000",4548,0.004995,0.003642,-0.012427,0.00079,0.000021,{"contract_symbol":795,"symbol":795,"bid":326,"ask":796,"last":797,"change":183,"changePercent":9,"volume":183,"openInterest":798,"open_interest":798,"iv":799,"implied_volatility":799,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":40},"NFLX  261009P00080000",11.8,12.4,57,0.7262,-0.994938,0.00368,-0.012592,0.0008,-0.00503,{"strike":806,"call":807,"put":815,"callItm":14,"putItm":40,"isAtm":14},81,{"contract_symbol":808,"symbol":808,"bid":183,"ask":153,"last":396,"change":183,"changePercent":9,"volume":183,"openInterest":809,"open_interest":809,"iv":767,"implied_volatility":767,"delta":810,"gamma":811,"theta":812,"vega":813,"rho":814,"in_the_money":14},"NFLX  261009C00081000",707,0.002626,0.002045,-0.006978,0.000444,0.000011,{"contract_symbol":816,"symbol":816,"bid":817,"ask":818,"last":819,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":799,"implied_volatility":799,"delta":820,"gamma":821,"theta":822,"vega":823,"rho":824,"in_the_money":40},"NFLX  261009P00081000",12.2,13.55,13.98,-0.997339,0.002067,-0.007073,0.000449,-0.005103,{"strike":826,"call":827,"put":835,"callItm":14,"putItm":40,"isAtm":14},82,{"contract_symbol":828,"symbol":828,"bid":183,"ask":280,"last":266,"change":183,"changePercent":9,"volume":183,"openInterest":829,"open_interest":829,"iv":767,"implied_volatility":767,"delta":830,"gamma":831,"theta":832,"vega":833,"rho":834,"in_the_money":14},"NFLX  261009C00082000",1129,0.001329,0.001102,-0.003759,0.000239,0.000006,{"contract_symbol":836,"symbol":836,"bid":837,"ask":838,"last":839,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":778,"implied_volatility":778,"delta":840,"gamma":841,"theta":842,"vega":843,"rho":844,"in_the_money":40},"NFLX  261009P00082000",12,14.55,14.98,-0.993448,0.003843,-0.019066,0.001006,-0.005149,{"strike":846,"call":847,"put":855,"callItm":14,"putItm":40,"isAtm":14},83,{"contract_symbol":848,"symbol":848,"bid":183,"ask":292,"last":266,"change":183,"changePercent":9,"volume":183,"openInterest":849,"open_interest":849,"iv":767,"implied_volatility":767,"delta":850,"gamma":851,"theta":852,"vega":853,"rho":854,"in_the_money":14},"NFLX  261009C00083000",1412,0.000653,0.000574,-0.001957,0.000125,0.000003,{"contract_symbol":856,"symbol":856,"bid":857,"ask":858,"last":859,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":778,"implied_volatility":778,"delta":860,"gamma":861,"theta":862,"vega":863,"rho":864,"in_the_money":40},"NFLX  261009P00083000",14.05,15.55,11.9,-0.996039,0.002455,-0.012181,0.000642,-0.005223,{"strike":866,"call":867,"put":874,"callItm":14,"putItm":40,"isAtm":14},84,{"contract_symbol":868,"symbol":868,"bid":183,"ask":266,"last":266,"change":183,"changePercent":9,"volume":183,"openInterest":869,"open_interest":869,"iv":767,"implied_volatility":767,"delta":413,"gamma":870,"theta":871,"vega":872,"rho":873,"in_the_money":14},"NFLX  261009C00084000",562,0.000288,-0.000982,0.000062,0.000001,{"contract_symbol":875,"symbol":875,"bid":876,"ask":877,"last":878,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":778,"implied_volatility":778,"delta":879,"gamma":880,"theta":881,"vega":882,"rho":883,"in_the_money":40},"NFLX  261009P00084000",13.9,17,15.95,-0.997656,0.00153,-0.007594,0.000401,-0.005293,{"strike":885,"call":886,"put":892,"callItm":14,"putItm":40,"isAtm":14},85,{"contract_symbol":887,"symbol":887,"bid":183,"ask":266,"last":266,"change":183,"changePercent":9,"volume":183,"openInterest":888,"open_interest":888,"iv":767,"implied_volatility":767,"delta":369,"gamma":889,"theta":890,"vega":891,"rho":873,"in_the_money":14},"NFLX  261009C00085000",2163,0.000139,-0.000475,0.00003,{"contract_symbol":893,"symbol":893,"bid":894,"ask":895,"last":896,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":799,"implied_volatility":799,"delta":897,"gamma":898,"theta":899,"vega":900,"rho":901,"in_the_money":40},"NFLX  261009P00085000",15.85,17.6,16.93,-0.999854,0.000142,-0.000487,0.000031,-0.005367,{"strike":903,"call":904,"put":910,"callItm":14,"putItm":40,"isAtm":14},86,{"contract_symbol":905,"symbol":905,"bid":183,"ask":292,"last":396,"change":183,"changePercent":9,"volume":183,"openInterest":906,"open_interest":906,"iv":767,"implied_volatility":767,"delta":907,"gamma":339,"theta":908,"vega":909,"rho":183,"in_the_money":14},"NFLX  261009C00086000",1333,0.000064,-0.000223,0.000014,{"contract_symbol":911,"symbol":911,"bid":912,"ask":913,"last":914,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":778,"implied_volatility":778,"delta":915,"gamma":916,"theta":917,"vega":918,"rho":919,"in_the_money":40},"NFLX  261009P00086000",16.3,19.15,18.08,-0.999228,0.000555,-0.002752,0.000145,-0.005426,{"strike":921,"call":922,"put":927,"callItm":14,"putItm":40,"isAtm":14},87,{"contract_symbol":923,"symbol":923,"bid":183,"ask":266,"last":266,"change":183,"changePercent":9,"volume":183,"openInterest":924,"open_interest":924,"iv":767,"implied_volatility":767,"delta":925,"gamma":891,"theta":926,"vega":834,"rho":183,"in_the_money":14},"NFLX  261009C00087000",497,0.000028,-0.000101,{"contract_symbol":928,"symbol":928,"bid":929,"ask":930,"last":931,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":799,"implied_volatility":799,"delta":932,"gamma":891,"theta":933,"vega":934,"rho":935,"in_the_money":40},"NFLX  261009P00087000",17.4,20.05,19.06,-0.999972,-0.000104,0.000007,-0.005494,{"strike":937,"call":938,"put":944,"callItm":14,"putItm":40,"isAtm":14},88,{"contract_symbol":939,"symbol":939,"bid":183,"ask":266,"last":266,"change":183,"changePercent":9,"volume":183,"openInterest":940,"open_interest":940,"iv":767,"implied_volatility":767,"delta":941,"gamma":942,"theta":943,"vega":854,"rho":183,"in_the_money":14},"NFLX  261009C00088000",1207,0.000012,0.000013,-0.000045,{"contract_symbol":945,"symbol":945,"bid":946,"ask":947,"last":948,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":799,"implied_volatility":799,"delta":949,"gamma":942,"theta":950,"vega":854,"rho":951,"in_the_money":40},"NFLX  261009P00088000",17.95,21.35,16.41,-0.999988,-0.000046,-0.005557,{"strike":953,"call":954,"put":958,"callItm":14,"putItm":40,"isAtm":14},89,{"contract_symbol":955,"symbol":955,"bid":183,"ask":266,"last":266,"change":183,"changePercent":9,"volume":183,"openInterest":956,"open_interest":956,"iv":767,"implied_volatility":767,"delta":957,"gamma":834,"theta":351,"vega":873,"rho":183,"in_the_money":14},"NFLX  261009C00089000",309,0.000005,{"contract_symbol":959,"symbol":959,"bid":960,"ask":961,"last":962,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":778,"implied_volatility":778,"delta":963,"gamma":964,"theta":965,"vega":966,"rho":967,"in_the_money":40},"NFLX  261009P00089000",19.75,22.05,16.86,-0.999874,0.000103,-0.000511,0.000027,-0.005619,{"strike":969,"call":970,"put":974,"callItm":14,"putItm":40,"isAtm":14},90,{"contract_symbol":971,"symbol":971,"bid":183,"ask":266,"last":266,"change":183,"changePercent":9,"volume":183,"openInterest":972,"open_interest":972,"iv":767,"implied_volatility":767,"delta":329,"gamma":329,"theta":973,"vega":873,"rho":183,"in_the_money":14},"NFLX  261009C00090000",979,-0.000008,{"contract_symbol":975,"symbol":975,"bid":976,"ask":977,"last":288,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":778,"implied_volatility":778,"delta":978,"gamma":979,"theta":980,"vega":981,"rho":982,"in_the_money":40},"NFLX  261009P00090000",20.7,23.25,-0.999933,0.000056,-0.00028,0.000015,-0.005682,{"strike":984,"call":985,"put":989,"callItm":14,"putItm":40,"isAtm":14},91,{"contract_symbol":986,"symbol":986,"bid":183,"ask":292,"last":396,"change":183,"changePercent":9,"volume":183,"openInterest":987,"open_interest":987,"iv":767,"implied_volatility":767,"delta":873,"gamma":873,"theta":988,"vega":183,"rho":183,"in_the_money":14},"NFLX  261009C00091000",762,-0.000003,{"contract_symbol":990,"symbol":990,"bid":991,"ask":992,"last":993,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":799,"implied_volatility":799,"delta":994,"gamma":873,"theta":988,"vega":183,"rho":995,"in_the_money":40},"NFLX  261009P00091000",21.5,24.35,17.5,-0.999999,-0.005746,{"strike":997,"call":998,"put":1002,"callItm":14,"putItm":40,"isAtm":14},92,{"contract_symbol":999,"symbol":999,"bid":183,"ask":1000,"last":266,"change":183,"changePercent":9,"volume":183,"openInterest":1001,"open_interest":1001,"iv":767,"implied_volatility":767,"delta":183,"gamma":183,"theta":340,"vega":183,"rho":183,"in_the_money":14},"NFLX  261009C00092000",0.35,444,{"contract_symbol":1003,"symbol":1003,"bid":1004,"ask":1005,"last":1006,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":778,"implied_volatility":778,"delta":1007,"gamma":1008,"theta":1009,"vega":1010,"rho":1011,"in_the_money":40},"NFLX  261009P00092000",21.95,25.35,15.6,-0.999982,0.000016,-0.000079,0.000004,-0.005808,{"strike":1013,"call":1014,"put":1017,"callItm":14,"putItm":40,"isAtm":14},93,{"contract_symbol":1015,"symbol":1015,"bid":183,"ask":280,"last":292,"change":183,"changePercent":9,"volume":183,"openInterest":1016,"open_interest":1016,"iv":767,"implied_volatility":767,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"NFLX  261009C00093000",130,{"contract_symbol":1018,"symbol":1018,"bid":1019,"ask":1020,"last":1021,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":778,"implied_volatility":778,"delta":1022,"gamma":1023,"theta":1024,"vega":329,"rho":1025,"in_the_money":40},"NFLX  261009P00093000",23.95,26,21.03,-0.999991,0.000008,-0.000041,-0.005872,{"strike":1027,"call":1028,"put":1031,"callItm":14,"putItm":40,"isAtm":14},94,{"contract_symbol":1029,"symbol":1029,"bid":183,"ask":266,"last":266,"change":183,"changePercent":9,"volume":183,"openInterest":1030,"open_interest":1030,"iv":767,"implied_volatility":767,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"NFLX  261009C00094000",135,{"contract_symbol":1032,"symbol":1032,"bid":1019,"ask":1033,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":799,"implied_volatility":799,"delta":1034,"gamma":183,"theta":183,"vega":183,"rho":1035,"in_the_money":40},"NFLX  261009P00094000",27.35,-1,-0.005936,{"strike":1037,"call":1038,"put":1041,"callItm":14,"putItm":40,"isAtm":14},95,{"contract_symbol":1039,"symbol":1039,"bid":183,"ask":315,"last":266,"change":183,"changePercent":9,"volume":183,"openInterest":1040,"open_interest":1040,"iv":767,"implied_volatility":767,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"NFLX  261009C00095000",293,{"contract_symbol":1042,"symbol":1042,"bid":1043,"ask":1044,"last":1045,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":778,"implied_volatility":778,"delta":1046,"gamma":329,"theta":1047,"vega":873,"rho":1048,"in_the_money":40},"NFLX  261009P00095000",24.7,28.35,25.05,-0.999998,-0.000011,-0.005998,{"strike":219,"call":1050,"put":1053,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1051,"symbol":1051,"bid":183,"ask":266,"last":266,"change":183,"changePercent":9,"volume":183,"openInterest":1052,"open_interest":1052,"iv":767,"implied_volatility":767,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"NFLX  261009C00100000",2812,{"contract_symbol":1054,"symbol":1054,"bid":274,"ask":1055,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":799,"implied_volatility":799,"delta":1034,"gamma":183,"theta":183,"vega":183,"rho":1056,"in_the_money":40},"NFLX  261009P00100000",33.35,-0.006315,{"strike":1058,"call":1059,"put":1062,"callItm":14,"putItm":40,"isAtm":14},105,{"contract_symbol":1060,"symbol":1060,"bid":183,"ask":97,"last":396,"change":183,"changePercent":9,"volume":183,"openInterest":1061,"open_interest":1061,"iv":767,"implied_volatility":767,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"NFLX  261009C00105000",22,{"contract_symbol":1063,"symbol":1063,"bid":1064,"ask":1065,"last":1066,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":799,"implied_volatility":799,"delta":1034,"gamma":183,"theta":183,"vega":183,"rho":1067,"in_the_money":40},"NFLX  261009P00105000",35.75,38.05,28.34,-0.00663,{"strike":1069,"call":1070,"put":1073,"callItm":14,"putItm":40,"isAtm":14},110,{"contract_symbol":1071,"symbol":1071,"bid":183,"ask":266,"last":266,"change":183,"changePercent":9,"volume":183,"openInterest":1072,"open_interest":1072,"iv":767,"implied_volatility":767,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"NFLX  261009C00110000",99,{"contract_symbol":1074,"symbol":1074,"bid":1075,"ask":1076,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":778,"implied_volatility":778,"delta":1034,"gamma":183,"theta":183,"vega":183,"rho":1077,"in_the_money":40},"NFLX  261009P00110000",39.95,43.35,-0.006945,{"strike":1079,"call":1080,"put":1083,"callItm":14,"putItm":40,"isAtm":14},115,{"contract_symbol":1081,"symbol":1081,"bid":183,"ask":97,"last":396,"change":183,"changePercent":9,"volume":183,"openInterest":1082,"open_interest":1082,"iv":767,"implied_volatility":767,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"NFLX  261009C00115000",13,{"contract_symbol":1084,"symbol":1084,"bid":1085,"ask":1086,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":799,"implied_volatility":799,"delta":1034,"gamma":183,"theta":183,"vega":183,"rho":1087,"in_the_money":40},"NFLX  261009P00115000",44.75,48.35,-0.007262,{"strike":1089,"call":1090,"put":1092,"callItm":14,"putItm":40,"isAtm":14},120,{"contract_symbol":1091,"symbol":1091,"bid":183,"ask":266,"last":266,"change":183,"changePercent":9,"volume":183,"openInterest":195,"open_interest":195,"iv":767,"implied_volatility":767,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"NFLX  261009C00120000",{"contract_symbol":1093,"symbol":1093,"bid":1094,"ask":1095,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":778,"implied_volatility":778,"delta":1034,"gamma":183,"theta":183,"vega":183,"rho":1096,"in_the_money":40},"NFLX  261009P00120000",49.6,53.35,-0.007576,{"strike":1098,"call":1099,"put":1101,"callItm":14,"putItm":40,"isAtm":14},125,{"contract_symbol":1100,"symbol":1100,"bid":183,"ask":396,"last":280,"change":183,"changePercent":9,"volume":183,"openInterest":191,"open_interest":191,"iv":767,"implied_volatility":767,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"NFLX  261009C00125000",{"contract_symbol":1102,"symbol":1102,"bid":1103,"ask":1104,"last":1105,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":778,"implied_volatility":778,"delta":1034,"gamma":183,"theta":183,"vega":183,"rho":1106,"in_the_money":40},"NFLX  261009P00125000",55,58.25,54.65,-0.007892,{"strike":1016,"call":1108,"put":1110,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1109,"symbol":1109,"bid":183,"ask":396,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":767,"implied_volatility":767,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"NFLX  261009C00130000",{"contract_symbol":1111,"symbol":1111,"bid":1112,"ask":1113,"last":1114,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":799,"implied_volatility":799,"delta":1034,"gamma":183,"theta":183,"vega":183,"rho":1115,"in_the_money":40},"NFLX  261009P00130000",59.95,63.35,47.7,-0.008209,{"strike":1030,"call":1117,"put":1119,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1118,"symbol":1118,"bid":183,"ask":266,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":767,"implied_volatility":767,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"NFLX  261009C00135000",{"contract_symbol":1120,"symbol":1120,"bid":1121,"ask":1122,"last":1123,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":778,"implied_volatility":778,"delta":1034,"gamma":183,"theta":183,"vega":183,"rho":1124,"in_the_money":40},"NFLX  261009P00135000",64.95,68.35,54,-0.008523,"2026-10-07T12:41:52.250030+00:00"]