[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NOC":3,"homepage-market-summary":35,"stock-options-NOC":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NOC","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},"Northrop Grumman Corp.","NYSE",null,"SEARCH, DETECTION, NAVIGATION, GUIDANCE, AERONAUTICAL SYS","Northrop Grumman is a diversified defense contractor providing aeronautics, defense, and space systems. The company's aerospace segment produces autonomous and piloted aircraft such as Global Hawk drones and the B-21 bomber, creates the fuselage for the massive F-35 program, and maintains and upgrades numerous other military aircraft. Defense systems makes artillery and missile ammunition and guidance systems, long-range missiles, and missile defense systems. Mission systems creates and integrates a variety of radar, navigation, and communication systems for avionics, weapons control, and countermeasures on a range of platforms from helicopters to destroyers. Space systems produces satellites, sensors, space structures, and rocket motors.","95,000","Falls Church, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.0451,9.88,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},483.11,476.39,485.7,474.0001,476.11,7,1.47,1010207.945533,41269,480.992,774,470.06,870197.8143250478,4.3,11280,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":179,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":180,"days_to_expiration":183,"iv_index":185,"expiration_iv":185,"kpis":186,"expirations":190,"strikes":231,"updated_at":1338,"task_id":9},"SUCCESS",{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.4,{"total_volume":187,"total_open_interest":188,"put_call_ratio":189,"implied_volatility":185},67,4802,1.31,[191,192,196,200,204,208,212,216,219,223,227],{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},{"date":193,"label":193,"type":182,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-11-20",44,"261120",{"date":197,"label":197,"type":182,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-12-18",72,"261218",{"date":201,"label":201,"type":182,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2027-01-15",100,"270115",{"date":205,"label":205,"type":182,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2027-02-19",135,"270219",{"date":209,"label":209,"type":182,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2027-03-19",163,"270319",{"date":213,"label":213,"type":182,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2027-05-21",226,"270521",{"date":217,"label":217,"type":182,"days_to_expiration":57,"dte":57,"compact":218,"implied_volatility":9},"2027-06-17","270617",{"date":220,"label":220,"type":182,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-09-17",345,"270917",{"date":224,"label":224,"type":182,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2028-01-21",471,"280121",{"date":228,"label":228,"type":182,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2029-01-19",835,"290119",[232,258,279,300,321,345,369,394,420,447,473,498,522,546,574,600,627,650,675,697,718,741,764,786,810,833,856,878,898,918,937,957,977,998,1016,1037,1056,1076,1094,1111,1129,1146,1159,1173,1188,1203,1219,1233,1247,1259,1271,1283,1295,1307,1318,1328],{"strike":233,"call":234,"put":247,"callItm":44,"putItm":14,"isAtm":14},430,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":238,"change":239,"changePercent":9,"volume":239,"openInterest":240,"open_interest":240,"iv":241,"implied_volatility":241,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":246,"in_the_money":44},"NOC   261016C00430000",44.8,49,46.42,0,4,0.2592,0.994632,0.000787,-0.01647,0.011632,0.107092,{"contract_symbol":248,"symbol":248,"bid":239,"ask":249,"last":250,"change":239,"changePercent":9,"volume":239,"openInterest":251,"open_interest":251,"iv":252,"implied_volatility":252,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":14},"NOC   261016P00430000",4.9,0.43,1,0.3065,-0.015333,0.001668,-0.048785,0.029137,-0.001865,{"strike":259,"call":260,"put":269,"callItm":44,"putItm":14,"isAtm":14},435,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":241,"implied_volatility":241,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":44},"NOC   261016C00435000",39.8,44.3,0.988376,0.001553,-0.032485,0.022942,0.107586,{"contract_symbol":270,"symbol":270,"bid":239,"ask":249,"last":271,"change":239,"changePercent":9,"volume":239,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":14},"NOC   261016P00435000",0.15,78,0.3069,-0.027235,0.002709,-0.079503,0.047409,-0.003317,{"strike":280,"call":281,"put":292,"callItm":44,"putItm":14,"isAtm":14},440,{"contract_symbol":282,"symbol":282,"bid":283,"ask":262,"last":284,"change":285,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":286,"implied_volatility":286,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":44},"NOC   261016C00440000",35,37.1,-8.31,0.2623,0.975227,0.002929,-0.062755,0.043789,0.107239,{"contract_symbol":293,"symbol":293,"bid":239,"ask":249,"last":185,"change":239,"changePercent":9,"volume":239,"openInterest":294,"open_interest":294,"iv":252,"implied_volatility":252,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":14},"NOC   261016P00440000",34,-0.045759,0.004152,-0.121445,0.072534,-0.00558,{"strike":301,"call":302,"put":311,"callItm":44,"putItm":14,"isAtm":14},445,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":241,"implied_volatility":241,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":44},"NOC   261016C00445000",30.2,33.7,0.956855,0.004682,-0.097963,0.069186,0.106256,{"contract_symbol":312,"symbol":312,"bid":239,"ask":313,"last":314,"change":239,"changePercent":9,"volume":239,"openInterest":315,"open_interest":315,"iv":273,"implied_volatility":273,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":14},"NOC   261016P00445000",3.4,1.66,20,-0.072795,0.00597,-0.175211,0.104481,-0.008893,{"strike":322,"call":323,"put":334,"callItm":44,"putItm":14,"isAtm":14},450,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":327,"change":239,"changePercent":9,"volume":239,"openInterest":251,"open_interest":251,"iv":328,"implied_volatility":328,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":44},"NOC   261016C00450000",24.3,31.7,82.6,0.2794,0.909571,0.007725,-0.187834,0.123039,0.101719,{"contract_symbol":335,"symbol":335,"bid":239,"ask":336,"last":337,"change":239,"changePercent":9,"volume":239,"openInterest":338,"open_interest":338,"iv":339,"implied_volatility":339,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":14},"NOC   261016P00450000",2.1,0.65,24,0.2744,-0.086092,0.007582,-0.177841,0.118631,-0.0105,{"strike":346,"call":347,"put":357,"callItm":44,"putItm":14,"isAtm":14},455,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":351,"implied_volatility":351,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":44},"NOC   261016C00455000",19.9,27.8,0.2783,0.863425,0.010414,-0.251265,0.165257,0.09731,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":361,"change":239,"changePercent":9,"volume":239,"openInterest":362,"open_interest":362,"iv":363,"implied_volatility":363,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":14},"NOC   261016P00455000",0.25,2.25,1.4,28,0.2579,-0.119131,0.010221,-0.211713,0.150281,-0.01453,{"strike":370,"call":371,"put":383,"callItm":44,"putItm":14,"isAtm":14},460,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":375,"change":239,"changePercent":9,"volume":239,"openInterest":376,"open_interest":376,"iv":377,"implied_volatility":377,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":44},"NOC   261016C00460000",16.7,21.7,24.5,5,0.2652,0.812544,0.013436,-0.2945,0.203217,0.092326,{"contract_symbol":384,"symbol":384,"bid":271,"ask":385,"last":386,"change":239,"changePercent":9,"volume":239,"openInterest":387,"open_interest":387,"iv":388,"implied_volatility":388,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":14},"NOC   261016P00460000",3,1.35,66,0.247,-0.171054,0.013623,-0.25885,0.191842,-0.020881,{"strike":395,"call":396,"put":406,"callItm":44,"putItm":14,"isAtm":14},465,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":400,"implied_volatility":400,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":44},"NOC   261016C00465000",12.7,16.8,0.2516,0.745919,0.016868,-0.33272,0.242017,0.085402,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":410,"change":411,"changePercent":9,"volume":412,"openInterest":413,"open_interest":413,"iv":414,"implied_volatility":414,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":14},"NOC   261016P00465000",2,3.8,2.97,0.82,13,88,0.2459,-0.249489,0.017093,-0.32208,0.239697,-0.030527,{"strike":421,"call":422,"put":434,"callItm":44,"putItm":14,"isAtm":14},470,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":426,"change":239,"changePercent":9,"volume":239,"openInterest":427,"open_interest":427,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":44},"NOC   261016C00470000",9.1,14.5,15,10,0.26,0.6487,0.018891,-0.397864,0.280071,0.074583,{"contract_symbol":435,"symbol":435,"bid":436,"ask":437,"last":438,"change":439,"changePercent":9,"volume":251,"openInterest":440,"open_interest":440,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":14},"NOC   261016P00470000",1.85,6,4.7,1.23,156,0.2334,-0.336918,0.020717,-0.351591,0.275713,-0.041278,{"strike":448,"call":449,"put":461,"callItm":44,"putItm":14,"isAtm":14},475,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":453,"change":454,"changePercent":9,"volume":385,"openInterest":240,"open_interest":240,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":44},"NOC   261016C00475000",7.5,10.2,8.9,-5.13,0.2586,0.549805,0.020272,-0.422264,0.298897,0.063504,{"contract_symbol":462,"symbol":462,"bid":376,"ask":463,"last":464,"change":465,"changePercent":9,"volume":427,"openInterest":466,"open_interest":466,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":14},"NOC   261016P00475000",8,7.75,3.25,83,0.2477,-0.450194,0.021168,-0.404407,0.298852,-0.055432,{"strike":474,"call":475,"put":486,"callItm":44,"putItm":14,"isAtm":14},480,{"contract_symbol":476,"symbol":476,"bid":249,"ask":477,"last":478,"change":479,"changePercent":9,"volume":251,"openInterest":294,"open_interest":294,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":44},"NOC   261016C00480000",7.1,5.83,-3.63,0.2466,0.444753,0.021216,-0.402021,0.298354,0.051641,{"contract_symbol":487,"symbol":487,"bid":463,"ask":488,"last":489,"change":490,"changePercent":9,"volume":385,"openInterest":491,"open_interest":491,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":14},"NOC   261016P00480000",11.4,8.45,2.45,109,0.2665,-0.549963,0.019672,-0.435114,0.298882,-0.068146,{"strike":499,"call":500,"put":510,"callItm":14,"putItm":44,"isAtm":44},485,{"contract_symbol":501,"symbol":501,"bid":240,"ask":376,"last":385,"change":502,"changePercent":9,"volume":408,"openInterest":503,"open_interest":503,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":14},"NOC   261016C00485000",-4.03,30,0.257,0.348224,0.019057,-0.391881,0.279132,0.040504,{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"last":514,"change":239,"changePercent":9,"volume":239,"openInterest":515,"open_interest":515,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":44},"NOC   261016P00485000",10.3,14.4,13.8,68,0.2715,-0.641907,0.018214,-0.418291,0.281982,-0.079941,{"strike":523,"call":524,"put":535,"callItm":14,"putItm":44,"isAtm":14},490,{"contract_symbol":525,"symbol":525,"bid":336,"ask":409,"last":526,"change":527,"changePercent":9,"volume":463,"openInterest":528,"open_interest":528,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":14},"NOC   261016C00490000",2.5,-3.5,79,0.2627,0.266382,0.016555,-0.35594,0.247986,0.031051,{"contract_symbol":536,"symbol":536,"bid":425,"ask":537,"last":538,"change":239,"changePercent":9,"volume":239,"openInterest":539,"open_interest":539,"iv":540,"implied_volatility":540,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":44},"NOC   261016P00490000",18.9,12.75,205,0.2753,-0.723541,0.016095,-0.379918,0.252617,-0.0906,{"strike":547,"call":548,"put":561,"callItm":14,"putItm":44,"isAtm":14},495,{"contract_symbol":549,"symbol":549,"bid":550,"ask":551,"last":552,"change":553,"changePercent":9,"volume":251,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":14},"NOC   261016C00495000",1.25,5.3,3.08,-0.92,16,0.2644,0.194306,0.01378,-0.300085,0.207741,0.022697,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":565,"change":566,"changePercent":9,"volume":427,"openInterest":567,"open_interest":567,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":44},"NOC   261016P00495000",17.7,22.5,20.33,-0.37,112,0.2704,-0.800115,0.013706,-0.312212,0.211331,-0.100696,{"strike":575,"call":576,"put":589,"callItm":14,"putItm":44,"isAtm":14},500,{"contract_symbol":577,"symbol":577,"bid":578,"ask":579,"last":580,"change":581,"changePercent":9,"volume":385,"openInterest":582,"open_interest":582,"iv":583,"implied_volatility":583,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":14},"NOC   261016C00500000",0.7,1.7,1.15,-1.2,119,0.2599,0.130203,0.010791,-0.227078,0.159889,0.015245,{"contract_symbol":590,"symbol":590,"bid":374,"ask":591,"last":592,"change":239,"changePercent":9,"volume":239,"openInterest":593,"open_interest":593,"iv":594,"implied_volatility":594,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":44},"NOC   261016P00500000",26.6,22.45,133,0.2701,-0.859549,0.010939,-0.248521,0.168439,-0.108853,{"strike":601,"call":602,"put":614,"callItm":14,"putItm":44,"isAtm":14},505,{"contract_symbol":603,"symbol":603,"bid":604,"ask":605,"last":606,"change":239,"changePercent":9,"volume":239,"openInterest":607,"open_interest":607,"iv":608,"implied_volatility":608,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":14},"NOC   261016C00505000",0.2,1.75,1.6,57,0.275,0.099123,0.008396,-0.197853,0.131672,0.011609,{"contract_symbol":615,"symbol":615,"bid":616,"ask":617,"last":618,"change":619,"changePercent":9,"volume":251,"openInterest":620,"open_interest":620,"iv":621,"implied_volatility":621,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":44},"NOC   261016P00505000",27.1,31,21.76,-0.74,76,0.2956,-0.883733,0.008764,-0.238567,0.147715,-0.112949,{"strike":628,"call":629,"put":638,"callItm":14,"putItm":44,"isAtm":14},510,{"contract_symbol":630,"symbol":630,"bid":271,"ask":606,"last":550,"change":239,"changePercent":9,"volume":239,"openInterest":631,"open_interest":631,"iv":632,"implied_volatility":632,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":14},"NOC   261016C00510000",152,0.2951,0.079724,0.006654,-0.18052,0.111967,0.009331,{"contract_symbol":639,"symbol":639,"bid":640,"ask":641,"last":642,"change":239,"changePercent":9,"volume":239,"openInterest":643,"open_interest":643,"iv":644,"implied_volatility":644,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":44},"NOC   261016P00510000",31.4,36.2,35.11,185,0.3271,-0.896954,0.007262,-0.242075,0.135449,-0.115768,{"strike":651,"call":652,"put":663,"callItm":14,"putItm":44,"isAtm":14},515,{"contract_symbol":653,"symbol":653,"bid":654,"ask":122,"last":655,"change":656,"changePercent":9,"volume":251,"openInterest":387,"open_interest":387,"iv":657,"implied_volatility":657,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":14},"NOC   261016C00515000",0.1,0.05,-0.84,0.3106,0.062679,0.005255,-0.157952,0.093075,0.007335,{"contract_symbol":664,"symbol":664,"bid":665,"ask":666,"last":667,"change":239,"changePercent":9,"volume":239,"openInterest":668,"open_interest":668,"iv":669,"implied_volatility":669,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":44},"NOC   261016P00515000",36,42.1,38.89,491,0.3507,-0.912185,0.006023,-0.230632,0.120383,-0.118807,{"strike":676,"call":677,"put":686,"callItm":14,"putItm":44,"isAtm":14},520,{"contract_symbol":678,"symbol":678,"bid":655,"ask":578,"last":164,"change":239,"changePercent":9,"volume":239,"openInterest":679,"open_interest":679,"iv":680,"implied_volatility":680,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":14},"NOC   261016C00520000",368,0.323,0.048381,0.004118,-0.133884,0.075859,0.005662,{"contract_symbol":687,"symbol":687,"bid":688,"ask":689,"last":690,"change":239,"changePercent":9,"volume":239,"openInterest":387,"open_interest":387,"iv":691,"implied_volatility":691,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":44},"NOC   261016P00520000",41,47.2,43.79,0.3848,-0.917032,0.00526,-0.242553,0.115387,-0.120645,{"strike":698,"call":699,"put":707,"callItm":14,"putItm":44,"isAtm":14},525,{"contract_symbol":700,"symbol":700,"bid":604,"ask":606,"last":107,"change":239,"changePercent":9,"volume":239,"openInterest":198,"open_interest":198,"iv":701,"implied_volatility":701,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":14},"NOC   261016C00525000",0.3381,0.038689,0.003286,-0.116961,0.063321,0.004526,{"contract_symbol":708,"symbol":708,"bid":709,"ask":710,"last":711,"change":239,"changePercent":9,"volume":239,"openInterest":408,"open_interest":408,"iv":712,"implied_volatility":712,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":44},"NOC   261016P00525000",46,52.3,44.9,0.4047,-0.928636,0.00446,-0.227492,0.102887,-0.123252,{"strike":719,"call":720,"put":730,"callItm":14,"putItm":44,"isAtm":14},530,{"contract_symbol":721,"symbol":721,"bid":239,"ask":578,"last":722,"change":239,"changePercent":9,"volume":239,"openInterest":723,"open_interest":723,"iv":724,"implied_volatility":724,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":14},"NOC   261016C00530000",0.35,216,0.3505,0.030746,0.002624,-0.100406,0.052437,0.003597,{"contract_symbol":731,"symbol":731,"bid":732,"ask":733,"last":734,"change":239,"changePercent":9,"volume":239,"openInterest":25,"open_interest":25,"iv":735,"implied_volatility":735,"delta":736,"gamma":737,"theta":738,"vega":739,"rho":740,"in_the_money":44},"NOC   261016P00530000",51.6,57.6,55,0.4362,-0.931936,0.00399,-0.236432,0.09922,-0.124904,{"strike":742,"call":743,"put":753,"callItm":14,"putItm":44,"isAtm":14},535,{"contract_symbol":744,"symbol":744,"bid":239,"ask":745,"last":654,"change":239,"changePercent":9,"volume":239,"openInterest":746,"open_interest":746,"iv":747,"implied_volatility":747,"delta":748,"gamma":749,"theta":750,"vega":751,"rho":752,"in_the_money":14},"NOC   261016C00535000",3.2,164,0.359,0.023195,0.002025,-0.081274,0.041433,0.002714,{"contract_symbol":754,"symbol":754,"bid":755,"ask":756,"last":757,"change":239,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":758,"implied_volatility":758,"delta":759,"gamma":760,"theta":761,"vega":762,"rho":763,"in_the_money":44},"NOC   261016P00535000",56.7,62.3,59.3,0.4597,-0.938141,0.003514,-0.231384,0.092123,-0.126884,{"strike":765,"call":766,"put":775,"callItm":14,"putItm":44,"isAtm":14},540,{"contract_symbol":767,"symbol":767,"bid":239,"ask":722,"last":654,"change":768,"changePercent":9,"volume":408,"openInterest":466,"open_interest":466,"iv":769,"implied_volatility":769,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":14},"NOC   261016C00540000",-0.19,0.3634,0.016736,0.001516,-0.062365,0.031412,0.00196,{"contract_symbol":776,"symbol":776,"bid":777,"ask":778,"last":779,"change":239,"changePercent":9,"volume":239,"openInterest":427,"open_interest":427,"iv":780,"implied_volatility":780,"delta":781,"gamma":782,"theta":783,"vega":784,"rho":785,"in_the_money":44},"NOC   261016P00540000",61.4,67.1,59.66,0.4751,-0.946601,0.00303,-0.212978,0.082048,-0.129118,{"strike":787,"call":788,"put":799,"callItm":14,"putItm":44,"isAtm":14},545,{"contract_symbol":789,"symbol":789,"bid":655,"ask":604,"last":790,"change":791,"changePercent":9,"volume":376,"openInterest":792,"open_interest":792,"iv":793,"implied_volatility":793,"delta":794,"gamma":795,"theta":796,"vega":797,"rho":798,"in_the_money":14},"NOC   261016C00545000",0.11,-0.04,17,0.3764,0.013704,0.001233,-0.054401,0.026455,0.001604,{"contract_symbol":800,"symbol":800,"bid":801,"ask":802,"last":803,"change":239,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":804,"implied_volatility":804,"delta":805,"gamma":806,"theta":807,"vega":808,"rho":809,"in_the_money":44},"NOC   261016P00545000",65.4,71.9,28.54,0.5028,-0.948835,0.002767,-0.217896,0.079322,-0.130639,{"strike":811,"call":812,"put":822,"callItm":14,"putItm":44,"isAtm":14},550,{"contract_symbol":813,"symbol":813,"bid":239,"ask":814,"last":654,"change":157,"changePercent":9,"volume":251,"openInterest":815,"open_interest":815,"iv":816,"implied_volatility":816,"delta":817,"gamma":818,"theta":819,"vega":820,"rho":821,"in_the_money":14},"NOC   261016C00550000",3.1,199,0.3915,0.011668,0.001031,-0.049228,0.023014,0.001365,{"contract_symbol":823,"symbol":823,"bid":824,"ask":825,"last":826,"change":239,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":827,"implied_volatility":827,"delta":828,"gamma":829,"theta":830,"vega":831,"rho":832,"in_the_money":44},"NOC   261016P00550000",71,77,63.82,0.5154,-0.955947,0.002395,-0.198094,0.070348,-0.132714,{"strike":834,"call":835,"put":845,"callItm":14,"putItm":44,"isAtm":14},555,{"contract_symbol":836,"symbol":836,"bid":239,"ask":837,"last":655,"change":239,"changePercent":9,"volume":239,"openInterest":838,"open_interest":838,"iv":839,"implied_volatility":839,"delta":840,"gamma":841,"theta":842,"vega":843,"rho":844,"in_the_money":14},"NOC   261016C00555000",0.5,73,0.4041,0.009792,0.000857,-0.043626,0.019759,0.001146,{"contract_symbol":846,"symbol":846,"bid":847,"ask":848,"last":849,"change":239,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":850,"implied_volatility":850,"delta":851,"gamma":852,"theta":853,"vega":854,"rho":855,"in_the_money":44},"NOC   261016P00555000",76.3,82.1,48.8,0.5404,-0.95788,0.002202,-0.200355,0.067854,-0.134198,{"strike":857,"call":858,"put":868,"callItm":14,"putItm":44,"isAtm":14},560,{"contract_symbol":859,"symbol":859,"bid":239,"ask":249,"last":860,"change":861,"changePercent":9,"volume":251,"openInterest":466,"open_interest":466,"iv":862,"implied_volatility":862,"delta":863,"gamma":864,"theta":865,"vega":866,"rho":867,"in_the_money":14},"NOC   261016C00560000",0.06,-0.15,0.4045,0.00667,0.000611,-0.031154,0.014098,0.000781,{"contract_symbol":869,"symbol":869,"bid":870,"ask":871,"last":872,"change":239,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":850,"implied_volatility":850,"delta":873,"gamma":874,"theta":875,"vega":876,"rho":877,"in_the_money":44},"NOC   261016P00560000",81.8,87.6,35.13,-0.966482,0.001827,-0.166265,0.056309,-0.13644,{"strike":879,"call":880,"put":889,"callItm":14,"putItm":44,"isAtm":14},565,{"contract_symbol":881,"symbol":881,"bid":239,"ask":745,"last":882,"change":239,"changePercent":9,"volume":239,"openInterest":883,"open_interest":883,"iv":839,"implied_volatility":839,"delta":884,"gamma":885,"theta":886,"vega":887,"rho":888,"in_the_money":14},"NOC   261016C00565000",0.61,94,0.004482,0.00043,-0.021869,0.009905,0.000525,{"contract_symbol":890,"symbol":890,"bid":891,"ask":892,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":850,"implied_volatility":850,"delta":893,"gamma":894,"theta":895,"vega":896,"rho":897,"in_the_money":44},"NOC   261016P00565000",86,92.2,-0.973526,0.001502,-0.136714,0.046301,-0.138504,{"strike":899,"call":900,"put":908,"callItm":14,"putItm":44,"isAtm":14},570,{"contract_symbol":901,"symbol":901,"bid":239,"ask":249,"last":655,"change":239,"changePercent":9,"volume":239,"openInterest":902,"open_interest":902,"iv":839,"implied_volatility":839,"delta":903,"gamma":904,"theta":905,"vega":906,"rho":907,"in_the_money":14},"NOC   261016C00570000",149,0.00297,0.000297,-0.015115,0.006845,0.000348,{"contract_symbol":909,"symbol":909,"bid":910,"ask":911,"last":912,"change":239,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":850,"implied_volatility":850,"delta":913,"gamma":914,"theta":915,"vega":916,"rho":917,"in_the_money":44},"NOC   261016P00570000",91,97.2,45.65,-0.979242,0.001224,-0.111415,0.037733,-0.140416,{"strike":919,"call":920,"put":927,"callItm":14,"putItm":44,"isAtm":14},575,{"contract_symbol":921,"symbol":921,"bid":239,"ask":654,"last":654,"change":239,"changePercent":9,"volume":239,"openInterest":515,"open_interest":515,"iv":839,"implied_volatility":839,"delta":922,"gamma":923,"theta":924,"vega":925,"rho":926,"in_the_money":14},"NOC   261016C00575000",0.001941,0.000202,-0.010285,0.004658,0.000228,{"contract_symbol":928,"symbol":928,"bid":929,"ask":930,"last":931,"change":239,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":850,"implied_volatility":850,"delta":932,"gamma":933,"theta":934,"vega":935,"rho":936,"in_the_money":44},"NOC   261016P00575000",95.9,102.3,49.72,-0.98384,0.000989,-0.090014,0.030485,-0.1422,{"strike":938,"call":939,"put":947,"callItm":14,"putItm":44,"isAtm":14},580,{"contract_symbol":940,"symbol":940,"bid":239,"ask":604,"last":654,"change":239,"changePercent":9,"volume":239,"openInterest":941,"open_interest":941,"iv":839,"implied_volatility":839,"delta":942,"gamma":943,"theta":944,"vega":945,"rho":946,"in_the_money":14},"NOC   261016C00580000",62,0.001251,0.000136,-0.006895,0.003123,0.000147,{"contract_symbol":948,"symbol":948,"bid":949,"ask":950,"last":951,"change":239,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":850,"implied_volatility":850,"delta":952,"gamma":953,"theta":954,"vega":955,"rho":956,"in_the_money":44},"NOC   261016P00580000",100.4,107.3,105.28,-0.987507,0.000792,-0.072112,0.024422,-0.143877,{"strike":958,"call":959,"put":967,"callItm":14,"putItm":44,"isAtm":14},585,{"contract_symbol":960,"symbol":960,"bid":239,"ask":604,"last":961,"change":239,"changePercent":9,"volume":239,"openInterest":709,"open_interest":709,"iv":839,"implied_volatility":839,"delta":962,"gamma":963,"theta":964,"vega":965,"rho":966,"in_the_money":14},"NOC   261016C00585000",0.42,0.000797,0.00009,-0.004554,0.002063,0.000094,{"contract_symbol":968,"symbol":968,"bid":969,"ask":567,"last":970,"change":239,"changePercent":9,"volume":239,"openInterest":251,"open_interest":251,"iv":971,"implied_volatility":971,"delta":972,"gamma":973,"theta":974,"vega":975,"rho":976,"in_the_money":44},"NOC   261016P00585000",106,110.26,0.5335,-0.991229,0.00059,-0.052298,0.017941,-0.145559,{"strike":978,"call":979,"put":988,"callItm":14,"putItm":44,"isAtm":14},590,{"contract_symbol":980,"symbol":980,"bid":239,"ask":604,"last":981,"change":239,"changePercent":9,"volume":239,"openInterest":982,"open_interest":982,"iv":839,"implied_volatility":839,"delta":983,"gamma":984,"theta":985,"vega":986,"rho":987,"in_the_money":14},"NOC   261016C00590000",0.09,132,0.000501,0.000058,-0.002966,0.001343,0.000059,{"contract_symbol":989,"symbol":989,"bid":990,"ask":991,"last":992,"change":239,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":850,"implied_volatility":850,"delta":993,"gamma":994,"theta":995,"vega":996,"rho":997,"in_the_money":44},"NOC   261016P00590000",111,117.3,109.14,-0.992686,0.000496,-0.045165,0.015296,-0.146982,{"strike":999,"call":1000,"put":1007,"callItm":14,"putItm":44,"isAtm":14},595,{"contract_symbol":1001,"symbol":1001,"bid":239,"ask":249,"last":655,"change":239,"changePercent":9,"volume":239,"openInterest":315,"open_interest":315,"iv":862,"implied_volatility":862,"delta":1002,"gamma":1003,"theta":1004,"vega":1005,"rho":1006,"in_the_money":14},"NOC   261016C00595000",0.000311,0.000038,-0.001911,0.000865,0.000037,{"contract_symbol":1008,"symbol":1008,"bid":1009,"ask":1010,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":850,"implied_volatility":850,"delta":1011,"gamma":1012,"theta":1013,"vega":1014,"rho":1015,"in_the_money":44},"NOC   261016P00595000",114.3,123,-0.994459,0.000388,-0.035326,0.011964,-0.14844,{"strike":1017,"call":1018,"put":1027,"callItm":14,"putItm":44,"isAtm":14},600,{"contract_symbol":1019,"symbol":1019,"bid":239,"ask":654,"last":1020,"change":239,"changePercent":9,"volume":239,"openInterest":1021,"open_interest":1021,"iv":862,"implied_volatility":862,"delta":1022,"gamma":1023,"theta":1024,"vega":1025,"rho":1026,"in_the_money":14},"NOC   261016C00600000",0.08,180,0.000191,0.000024,-0.001211,0.000548,0.000022,{"contract_symbol":1028,"symbol":1028,"bid":1029,"ask":1030,"last":1031,"change":239,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":971,"implied_volatility":971,"delta":1032,"gamma":1033,"theta":1034,"vega":1035,"rho":1036,"in_the_money":44},"NOC   261016P00600000",120.9,127,73.74,-0.996263,0.000277,-0.024532,0.008416,-0.149901,{"strike":1038,"call":1039,"put":1047,"callItm":14,"putItm":44,"isAtm":14},605,{"contract_symbol":1040,"symbol":1040,"bid":239,"ask":249,"last":882,"change":239,"changePercent":9,"volume":239,"openInterest":1041,"open_interest":1041,"iv":839,"implied_volatility":839,"delta":1042,"gamma":1043,"theta":1044,"vega":1045,"rho":1046,"in_the_money":14},"NOC   261016C00605000",18,0.000115,0.000015,-0.000755,0.000342,0.000014,{"contract_symbol":1048,"symbol":1048,"bid":1049,"ask":1050,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":850,"implied_volatility":850,"delta":1051,"gamma":1052,"theta":1053,"vega":1054,"rho":1055,"in_the_money":44},"NOC   261016P00605000",125.9,132.8,-0.99688,0.000232,-0.021132,0.007157,-0.151227,{"strike":1057,"call":1058,"put":1067,"callItm":14,"putItm":44,"isAtm":14},610,{"contract_symbol":1059,"symbol":1059,"bid":239,"ask":249,"last":1060,"change":239,"changePercent":9,"volume":239,"openInterest":1061,"open_interest":1061,"iv":862,"implied_volatility":862,"delta":1062,"gamma":1063,"theta":1064,"vega":1065,"rho":1066,"in_the_money":14},"NOC   261016C00610000",1.21,23,0.000069,0.000009,-0.000468,0.000212,0.000008,{"contract_symbol":1068,"symbol":1068,"bid":1069,"ask":1070,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":850,"implied_volatility":850,"delta":1071,"gamma":1072,"theta":1073,"vega":1074,"rho":1075,"in_the_money":44},"NOC   261016P00610000",131,137.4,-0.997681,0.000178,-0.016168,0.005476,-0.152573,{"strike":1077,"call":1078,"put":1085,"callItm":14,"putItm":44,"isAtm":14},615,{"contract_symbol":1079,"symbol":1079,"bid":239,"ask":249,"last":127,"change":239,"changePercent":9,"volume":239,"openInterest":426,"open_interest":426,"iv":839,"implied_volatility":839,"delta":1080,"gamma":1081,"theta":1082,"vega":1083,"rho":1084,"in_the_money":14},"NOC   261016C00615000",0.000041,0.000006,-0.000284,0.000129,0.000005,{"contract_symbol":1086,"symbol":1086,"bid":1087,"ask":1088,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":850,"implied_volatility":850,"delta":1089,"gamma":1090,"theta":1091,"vega":1092,"rho":1093,"in_the_money":44},"NOC   261016P00615000",136,141.6,-0.998286,0.000135,-0.012284,0.00416,-0.153896,{"strike":1095,"call":1096,"put":1102,"callItm":14,"putItm":44,"isAtm":14},620,{"contract_symbol":1097,"symbol":1097,"bid":239,"ask":1098,"last":101,"change":239,"changePercent":9,"volume":239,"openInterest":554,"open_interest":554,"iv":839,"implied_volatility":839,"delta":1023,"gamma":1099,"theta":1100,"vega":1101,"rho":1099,"in_the_money":14},"NOC   261016C00620000",2.15,0.000003,-0.000171,0.000078,{"contract_symbol":1103,"symbol":1103,"bid":1104,"ask":1105,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":850,"implied_volatility":850,"delta":1106,"gamma":1107,"theta":1108,"vega":1109,"rho":1110,"in_the_money":44},"NOC   261016P00620000",141,146.7,-0.998741,0.000102,-0.00927,0.00314,-0.155202,{"strike":1112,"call":1113,"put":1119,"callItm":14,"putItm":44,"isAtm":14},625,{"contract_symbol":1114,"symbol":1114,"bid":239,"ask":249,"last":1115,"change":239,"changePercent":9,"volume":239,"openInterest":554,"open_interest":554,"iv":839,"implied_volatility":839,"delta":1046,"gamma":1116,"theta":1117,"vega":1118,"rho":1116,"in_the_money":14},"NOC   261016C00625000",2.19,0.000002,-0.000102,0.000046,{"contract_symbol":1120,"symbol":1120,"bid":1121,"ask":1122,"last":1123,"change":239,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":971,"implied_volatility":971,"delta":1124,"gamma":1125,"theta":1126,"vega":1127,"rho":1128,"in_the_money":44},"NOC   261016P00625000",145,152.6,99.4,-0.999207,0.000068,-0.005991,0.002055,-0.156508,{"strike":1130,"call":1131,"put":1137,"callItm":14,"putItm":44,"isAtm":14},630,{"contract_symbol":1132,"symbol":1132,"bid":239,"ask":249,"last":1133,"change":239,"changePercent":9,"volume":239,"openInterest":408,"open_interest":408,"iv":839,"implied_volatility":839,"delta":1066,"gamma":1134,"theta":1135,"vega":1136,"rho":1134,"in_the_money":14},"NOC   261016C00630000",0.6,0.000001,-0.00006,0.000027,{"contract_symbol":1138,"symbol":1138,"bid":1139,"ask":1140,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":850,"implied_volatility":850,"delta":1141,"gamma":1142,"theta":1143,"vega":1144,"rho":1145,"in_the_money":44},"NOC   261016P00630000",151,157.1,-0.999332,0.000057,-0.005177,0.001753,-0.157777,{"strike":1147,"call":1148,"put":1152,"callItm":14,"putItm":44,"isAtm":14},635,{"contract_symbol":1149,"symbol":1149,"bid":239,"ask":249,"last":359,"change":239,"changePercent":9,"volume":239,"openInterest":251,"open_interest":251,"iv":862,"implied_volatility":862,"delta":1084,"gamma":1134,"theta":1150,"vega":1151,"rho":1134,"in_the_money":14},"NOC   261016C00635000",-0.000035,0.000016,{"contract_symbol":1153,"symbol":1153,"bid":440,"ask":1154,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":971,"implied_volatility":971,"delta":1155,"gamma":1006,"theta":1156,"vega":1157,"rho":1158,"in_the_money":44},"NOC   261016P00635000",161.8,-0.99959,-0.003251,0.001115,-0.159058,{"strike":1160,"call":1161,"put":1164,"callItm":14,"putItm":44,"isAtm":14},640,{"contract_symbol":1162,"symbol":1162,"bid":239,"ask":249,"last":654,"change":239,"changePercent":9,"volume":239,"openInterest":437,"open_interest":437,"iv":839,"implied_volatility":839,"delta":1099,"gamma":239,"theta":1163,"vega":1063,"rho":239,"in_the_money":14},"NOC   261016C00640000",-0.00002,{"contract_symbol":1165,"symbol":1165,"bid":1166,"ask":1167,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":850,"implied_volatility":850,"delta":1168,"gamma":1169,"theta":1170,"vega":1171,"rho":1172,"in_the_money":44},"NOC   261016P00640000",159.5,167.1,-0.999653,0.000031,-0.00282,0.000955,-0.16032,{"strike":1174,"call":1175,"put":1179,"callItm":14,"putItm":44,"isAtm":14},645,{"contract_symbol":1176,"symbol":1176,"bid":239,"ask":249,"last":359,"change":239,"changePercent":9,"volume":239,"openInterest":1177,"open_interest":1177,"iv":862,"implied_volatility":862,"delta":1134,"gamma":239,"theta":1178,"vega":1084,"rho":239,"in_the_money":14},"NOC   261016C00645000",43,-0.000012,{"contract_symbol":1180,"symbol":1180,"bid":1181,"ask":1182,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":850,"implied_volatility":850,"delta":1183,"gamma":1184,"theta":1185,"vega":1186,"rho":1187,"in_the_money":44},"NOC   261016P00645000",166,172.1,-0.999752,0.000023,-0.002063,0.000699,-0.161584,{"strike":1189,"call":1190,"put":1194,"callItm":14,"putItm":44,"isAtm":14},650,{"contract_symbol":1191,"symbol":1191,"bid":239,"ask":249,"last":1192,"change":239,"changePercent":9,"volume":239,"openInterest":385,"open_interest":385,"iv":839,"implied_volatility":839,"delta":1134,"gamma":239,"theta":1193,"vega":1099,"rho":239,"in_the_money":14},"NOC   261016C00650000",0.23,-0.000006,{"contract_symbol":1195,"symbol":1195,"bid":1196,"ask":1197,"last":1198,"change":239,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":971,"implied_volatility":971,"delta":1199,"gamma":1046,"theta":1200,"vega":1201,"rho":1202,"in_the_money":44},"NOC   261016P00650000",171,176.7,166.21,-0.999854,-0.001241,0.000426,-0.162847,{"strike":1204,"call":1205,"put":1209,"callItm":14,"putItm":44,"isAtm":14},655,{"contract_symbol":1206,"symbol":1206,"bid":239,"ask":249,"last":1207,"change":239,"changePercent":9,"volume":239,"openInterest":25,"open_interest":25,"iv":839,"implied_volatility":839,"delta":239,"gamma":239,"theta":1208,"vega":1116,"rho":239,"in_the_money":14},"NOC   261016C00655000",0.38,-0.000004,{"contract_symbol":1210,"symbol":1210,"bid":1211,"ask":1212,"last":1213,"change":239,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":850,"implied_volatility":850,"delta":1214,"gamma":1215,"theta":1216,"vega":1217,"rho":1218,"in_the_money":44},"NOC   261016P00655000",176,182.2,138.9,-0.999875,0.000012,-0.001085,0.000367,-0.164104,{"strike":1220,"call":1221,"put":1224,"callItm":14,"putItm":44,"isAtm":14},660,{"contract_symbol":1222,"symbol":1222,"bid":239,"ask":249,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":862,"implied_volatility":862,"delta":239,"gamma":239,"theta":1223,"vega":1134,"rho":239,"in_the_money":14},"NOC   261016C00660000",-0.000002,{"contract_symbol":1225,"symbol":1225,"bid":1226,"ask":1227,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":971,"implied_volatility":971,"delta":1228,"gamma":1229,"theta":1230,"vega":1231,"rho":1232,"in_the_money":44},"NOC   261016P00660000",180.3,187.1,-0.999929,0.000007,-0.000634,0.000218,-0.165362,{"strike":1234,"call":1235,"put":1239,"callItm":14,"putItm":44,"isAtm":14},665,{"contract_symbol":1236,"symbol":1236,"bid":239,"ask":249,"last":1237,"change":239,"changePercent":9,"volume":239,"openInterest":251,"open_interest":251,"iv":839,"implied_volatility":839,"delta":239,"gamma":239,"theta":1238,"vega":239,"rho":239,"in_the_money":14},"NOC   261016C00665000",2.58,-0.000001,{"contract_symbol":1240,"symbol":1240,"bid":1241,"ask":1242,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":850,"implied_volatility":850,"delta":1243,"gamma":1081,"theta":1244,"vega":1245,"rho":1246,"in_the_money":44},"NOC   261016P00665000",186,191.7,-0.999939,-0.000558,0.000189,-0.166617,{"strike":1248,"call":1249,"put":1251,"callItm":14,"putItm":44,"isAtm":14},670,{"contract_symbol":1250,"symbol":1250,"bid":239,"ask":249,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":862,"implied_volatility":862,"delta":239,"gamma":239,"theta":1238,"vega":239,"rho":239,"in_the_money":14},"NOC   261016C00670000",{"contract_symbol":1252,"symbol":1252,"bid":1253,"ask":1254,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":850,"implied_volatility":850,"delta":1255,"gamma":1256,"theta":1257,"vega":1090,"rho":1258,"in_the_money":44},"NOC   261016P00670000",191,197.7,-0.999957,0.000004,-0.000397,-0.167872,{"strike":1260,"call":1261,"put":1263,"callItm":14,"putItm":44,"isAtm":14},675,{"contract_symbol":1262,"symbol":1262,"bid":239,"ask":249,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":839,"implied_volatility":839,"delta":239,"gamma":239,"theta":239,"vega":239,"rho":239,"in_the_money":14},"NOC   261016C00675000",{"contract_symbol":1264,"symbol":1264,"bid":1265,"ask":1266,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":850,"implied_volatility":850,"delta":1267,"gamma":1099,"theta":1268,"vega":1269,"rho":1270,"in_the_money":44},"NOC   261016P00675000",195.3,203,-0.99997,-0.000281,0.000095,-0.169127,{"strike":1272,"call":1273,"put":1275,"callItm":14,"putItm":44,"isAtm":14},680,{"contract_symbol":1274,"symbol":1274,"bid":239,"ask":249,"last":313,"change":239,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":839,"implied_volatility":839,"delta":239,"gamma":239,"theta":239,"vega":239,"rho":239,"in_the_money":14},"NOC   261016C00680000",{"contract_symbol":1276,"symbol":1276,"bid":1277,"ask":1278,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":850,"implied_volatility":850,"delta":1279,"gamma":1116,"theta":1280,"vega":1281,"rho":1282,"in_the_money":44},"NOC   261016P00680000",201,206.9,-0.999979,-0.000198,0.000067,-0.170381,{"strike":1284,"call":1285,"put":1287,"callItm":14,"putItm":44,"isAtm":14},685,{"contract_symbol":1286,"symbol":1286,"bid":239,"ask":249,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":839,"implied_volatility":839,"delta":239,"gamma":239,"theta":239,"vega":239,"rho":239,"in_the_money":14},"NOC   261016C00685000",{"contract_symbol":1288,"symbol":1288,"bid":1289,"ask":1290,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":850,"implied_volatility":850,"delta":1291,"gamma":1116,"theta":1292,"vega":1293,"rho":1294,"in_the_money":44},"NOC   261016P00685000",206,212,-0.999986,-0.000139,0.000047,-0.171634,{"strike":1296,"call":1297,"put":1299,"callItm":14,"putItm":44,"isAtm":14},690,{"contract_symbol":1298,"symbol":1298,"bid":239,"ask":249,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":839,"implied_volatility":839,"delta":239,"gamma":239,"theta":239,"vega":239,"rho":239,"in_the_money":14},"NOC   261016C00690000",{"contract_symbol":1300,"symbol":1300,"bid":1301,"ask":1302,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":850,"implied_volatility":850,"delta":1303,"gamma":1134,"theta":1304,"vega":1305,"rho":1306,"in_the_money":44},"NOC   261016P00690000",209.9,217.2,-0.99999,-0.000097,0.000033,-0.172887,{"strike":1308,"call":1309,"put":1311,"callItm":14,"putItm":44,"isAtm":14},695,{"contract_symbol":1310,"symbol":1310,"bid":239,"ask":249,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":839,"implied_volatility":839,"delta":239,"gamma":239,"theta":239,"vega":239,"rho":239,"in_the_money":14},"NOC   261016C00695000",{"contract_symbol":1312,"symbol":1312,"bid":723,"ask":1313,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":971,"implied_volatility":971,"delta":1314,"gamma":1134,"theta":1315,"vega":1316,"rho":1317,"in_the_money":44},"NOC   261016P00695000",221.9,-0.999995,-0.000051,0.000018,-0.174139,{"strike":1319,"call":1320,"put":1322,"callItm":14,"putItm":44,"isAtm":14},700,{"contract_symbol":1321,"symbol":1321,"bid":239,"ask":249,"last":745,"change":239,"changePercent":9,"volume":239,"openInterest":408,"open_interest":408,"iv":839,"implied_volatility":839,"delta":239,"gamma":239,"theta":239,"vega":239,"rho":239,"in_the_money":14},"NOC   261016C00700000",{"contract_symbol":1323,"symbol":1323,"bid":1324,"ask":1325,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":971,"implied_volatility":971,"delta":1326,"gamma":239,"theta":1150,"vega":1215,"rho":1327,"in_the_money":44},"NOC   261016P00700000",221,227.3,-0.999997,-0.175392,{"strike":1329,"call":1330,"put":1332,"callItm":14,"putItm":44,"isAtm":14},705,{"contract_symbol":1331,"symbol":1331,"bid":239,"ask":251,"last":654,"change":239,"changePercent":9,"volume":239,"openInterest":408,"open_interest":408,"iv":839,"implied_volatility":839,"delta":239,"gamma":239,"theta":239,"vega":239,"rho":239,"in_the_money":14},"NOC   261016C00705000",{"contract_symbol":1333,"symbol":1333,"bid":214,"ask":1334,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":850,"implied_volatility":850,"delta":1326,"gamma":239,"theta":1335,"vega":1336,"rho":1337,"in_the_money":44},"NOC   261016P00705000",232.8,-0.000032,0.000011,-0.176647,"2026-10-07T16:31:00.136430+00:00"]