[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OMC":3,"homepage-market-summary":35,"stock-options-OMC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"OMC","2026-10-07",{"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},"Omnicom Group Inc.","NYSE",null,"SERVICES-ADVERTISING AGENCIES","Omnicom is a holding company that owns several advertising agencies and related firms. It provides traditional and digital advertising services that include creative design, market research, data analytics, ad placement, and public relations. The firm operates globally, providing services in more than 70 countries; it generates more than 60% of its revenue in North America and 20% in Europe.","120,000","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.2741,3.2,"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},74.87,75.04,75.52,74.2,75.1,-0.23,-0.31,1802753.368995,36168,74.9017,89.565,66.33,4242347.8456629645,36.8,9220,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":178,"has_options":78,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":188,"strikes":226,"updated_at":735,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.5,{"total_volume":186,"total_open_interest":187,"put_call_ratio":77,"implied_volatility":184},31,3728,[189,190,194,198,202,206,210,214,218,222],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":191,"label":191,"type":181,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",44,"261120",{"date":195,"label":195,"type":181,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-12-18",72,"261218",{"date":199,"label":199,"type":181,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-01-15",100,"270115",{"date":203,"label":203,"type":181,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-03-19",163,"270319",{"date":207,"label":207,"type":181,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-04-16",191,"270416",{"date":211,"label":211,"type":181,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2027-05-21",226,"270521",{"date":215,"label":215,"type":181,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-06-17",253,"270617",{"date":219,"label":219,"type":181,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-09-17",345,"270917",{"date":223,"label":223,"type":181,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2028-01-21",471,"280121",[227,244,256,267,280,296,316,336,357,380,403,428,454,477,500,523,546,568,590,609,627,648,666,681,695,705,717,726],{"strike":228,"call":229,"put":238,"callItm":78,"putItm":14,"isAtm":14},40,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":233,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":236,"gamma":234,"theta":234,"vega":234,"rho":237,"in_the_money":78},"OMC   261016C00040000",33.3,37.1,39.22,0,0.5105,1,0.009863,{"contract_symbol":239,"symbol":239,"bid":234,"ask":240,"last":241,"change":234,"changePercent":9,"volume":234,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":14},"OMC   261016P00040000",1.55,0.08,7,0.5827,{"strike":245,"call":246,"put":252,"callItm":78,"putItm":14,"isAtm":14},42.5,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":250,"implied_volatility":250,"delta":236,"gamma":234,"theta":234,"vega":234,"rho":251,"in_the_money":78},"OMC   261016C00042500",30.9,34.6,0.5401,0.010479,{"contract_symbol":253,"symbol":253,"bid":234,"ask":254,"last":184,"change":234,"changePercent":9,"volume":234,"openInterest":255,"open_interest":255,"iv":243,"implied_volatility":243,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":14},"OMC   261016P00042500",2.15,2,{"strike":257,"call":258,"put":263,"callItm":78,"putItm":14,"isAtm":14},45,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":250,"implied_volatility":250,"delta":236,"gamma":234,"theta":234,"vega":234,"rho":262,"in_the_money":78},"OMC   261016C00045000",28.4,32.1,0.011095,{"contract_symbol":264,"symbol":264,"bid":234,"ask":265,"last":266,"change":234,"changePercent":9,"volume":234,"openInterest":255,"open_interest":255,"iv":243,"implied_volatility":243,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":14},"OMC   261016P00045000",1.2,0.6,{"strike":268,"call":269,"put":274,"callItm":78,"putItm":14,"isAtm":14},47.5,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":250,"implied_volatility":250,"delta":236,"gamma":234,"theta":234,"vega":234,"rho":273,"in_the_money":78},"OMC   261016C00047500",25.9,29.6,0.011711,{"contract_symbol":275,"symbol":275,"bid":234,"ask":265,"last":276,"change":234,"changePercent":9,"volume":234,"openInterest":277,"open_interest":277,"iv":278,"implied_volatility":278,"delta":234,"gamma":234,"theta":279,"vega":234,"rho":234,"in_the_money":14},"OMC   261016P00047500",0.4,35,0.5823,-0.000001,{"strike":281,"call":282,"put":287,"callItm":78,"putItm":14,"isAtm":14},50,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":236,"gamma":234,"theta":234,"vega":234,"rho":286,"in_the_money":78},"OMC   261016C00050000",23.4,27.1,0.012329,{"contract_symbol":288,"symbol":288,"bid":234,"ask":289,"last":290,"change":234,"changePercent":9,"volume":234,"openInterest":291,"open_interest":291,"iv":278,"implied_volatility":278,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":234,"in_the_money":14},"OMC   261016P00050000",0.75,0.8,8,-0.000004,0.000003,-0.000007,0.000002,{"strike":297,"call":298,"put":307,"callItm":78,"putItm":14,"isAtm":14},55,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":250,"implied_volatility":250,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":78},"OMC   261016C00055000",18.7,21.4,0.999883,0.000072,-0.000162,0.000054,0.013558,{"contract_symbol":308,"symbol":308,"bid":234,"ask":289,"last":309,"change":234,"changePercent":9,"volume":234,"openInterest":310,"open_interest":310,"iv":243,"implied_volatility":243,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":14},"OMC   261016P00055000",0.29,34,-0.000317,0.00017,-0.000443,0.000137,-0.000006,{"strike":317,"call":318,"put":327,"callItm":78,"putItm":14,"isAtm":14},60,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":250,"implied_volatility":250,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":78},"OMC   261016C00060000",13.9,16.3,0.996012,0.001861,-0.004165,0.001389,0.014718,{"contract_symbol":328,"symbol":328,"bid":234,"ask":289,"last":329,"change":234,"changePercent":9,"volume":234,"openInterest":330,"open_interest":330,"iv":278,"implied_volatility":278,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":14},"OMC   261016P00060000",0.68,17,-0.006812,0.002779,-0.007231,0.002237,-0.00013,{"strike":337,"call":338,"put":348,"callItm":78,"putItm":14,"isAtm":14},62.5,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":342,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":250,"implied_volatility":250,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":78},"OMC   261016C00062500",11.4,13.8,11,0.985063,0.005943,-0.013303,0.004436,0.015126,{"contract_symbol":349,"symbol":349,"bid":234,"ask":266,"last":350,"change":234,"changePercent":9,"volume":234,"openInterest":351,"open_interest":351,"iv":243,"implied_volatility":243,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":14},"OMC   261016P00062500",0.15,141,-0.021717,0.007579,-0.019745,0.006103,-0.000415,{"strike":358,"call":359,"put":369,"callItm":78,"putItm":14,"isAtm":14},65,{"contract_symbol":360,"symbol":360,"bid":361,"ask":340,"last":362,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":363,"implied_volatility":363,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":78},"OMC   261016C00065000",8.9,13.5,0.5639,0.949585,0.015661,-0.038213,0.012205,0.01506,{"contract_symbol":370,"symbol":370,"bid":234,"ask":371,"last":372,"change":234,"changePercent":9,"volume":234,"openInterest":373,"open_interest":373,"iv":374,"implied_volatility":374,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":14},"OMC   261016P00065000",0.2,0.11,111,0.5021,-0.03345,0.012611,-0.024401,0.008752,-0.000637,{"strike":381,"call":382,"put":392,"callItm":78,"putItm":14,"isAtm":14},67.5,{"contract_symbol":383,"symbol":383,"bid":384,"ask":182,"last":385,"change":234,"changePercent":9,"volume":234,"openInterest":236,"open_interest":236,"iv":386,"implied_volatility":386,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":78},"OMC   261016C00067500",6.2,9.4,0.5162,0.906401,0.027546,-0.056332,0.019654,0.014847,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":371,"change":234,"changePercent":9,"volume":234,"openInterest":396,"open_interest":396,"iv":397,"implied_volatility":397,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":14},"OMC   261016P00067500",0.05,1.15,54,0.4641,-0.07236,0.025244,-0.041723,0.016192,-0.00138,{"strike":404,"call":405,"put":416,"callItm":78,"putItm":14,"isAtm":14},70,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":409,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":78},"OMC   261016C00070000",4.1,6.5,9.1,0.4279,0.849569,0.046437,-0.065249,0.027463,0.014382,{"contract_symbol":417,"symbol":417,"bid":418,"ask":184,"last":419,"change":167,"changePercent":9,"volume":420,"openInterest":421,"open_interest":421,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":14},"OMC   261016P00070000",0.1,0.25,5,123,0.3945,-0.13206,0.04611,-0.055071,0.025141,-0.002516,{"strike":429,"call":430,"put":441,"callItm":78,"putItm":14,"isAtm":78},72.5,{"contract_symbol":431,"symbol":431,"bid":255,"ask":432,"last":433,"change":234,"changePercent":9,"volume":234,"openInterest":434,"open_interest":434,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":78},"OMC   261016C00072500",4,3.5,32,0.3439,0.733241,0.081282,-0.073778,0.038636,0.012784,{"contract_symbol":442,"symbol":442,"bid":443,"ask":290,"last":444,"change":445,"changePercent":9,"volume":446,"openInterest":447,"open_interest":447,"iv":448,"implied_volatility":448,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":14},"OMC   261016P00072500",0.35,0.55,-0.8,25,119,0.3168,-0.250945,0.085495,-0.065843,0.037433,-0.004774,{"strike":455,"call":456,"put":467,"callItm":14,"putItm":78,"isAtm":78},75,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":460,"change":234,"changePercent":9,"volume":234,"openInterest":404,"open_interest":404,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":14},"OMC   261016C00075000",1.3,1.7,2.75,0.3338,0.497252,0.101654,-0.086926,0.046899,0.008809,{"contract_symbol":468,"symbol":468,"bid":458,"ask":469,"last":469,"change":470,"changePercent":9,"volume":236,"openInterest":351,"open_interest":351,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":78},"OMC   261016P00075000",1.5,-0.2,0.2725,-0.50764,0.124509,-0.070946,0.046892,-0.009703,{"strike":478,"call":479,"put":489,"callItm":14,"putItm":78,"isAtm":14},77.5,{"contract_symbol":480,"symbol":480,"bid":444,"ask":290,"last":481,"change":234,"changePercent":9,"volume":234,"openInterest":482,"open_interest":482,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":14},"OMC   261016C00077500",0.7,48,0.3514,0.274895,0.08075,-0.076525,0.03922,0.004907,{"contract_symbol":490,"symbol":490,"bid":491,"ask":407,"last":492,"change":234,"changePercent":9,"volume":234,"openInterest":493,"open_interest":493,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":78},"OMC   261016P00077500",2.5,2.97,134,0.3291,-0.739617,0.083889,-0.069742,0.038162,-0.014448,{"strike":501,"call":502,"put":512,"callItm":14,"putItm":78,"isAtm":14},80,{"contract_symbol":503,"symbol":503,"bid":394,"ask":289,"last":504,"change":234,"changePercent":9,"volume":234,"openInterest":505,"open_interest":505,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":14},"OMC   261016C00080000",0.45,212,0.4052,0.156314,0.050298,-0.063381,0.02817,0.002792,{"contract_symbol":513,"symbol":513,"bid":514,"ask":384,"last":515,"change":234,"changePercent":9,"volume":234,"openInterest":516,"open_interest":516,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":78},"OMC   261016P00080000",4.3,5.53,180,0.3647,-0.870508,0.049212,-0.050217,0.024802,-0.017401,{"strike":524,"call":525,"put":534,"callItm":14,"putItm":78,"isAtm":14},82.5,{"contract_symbol":526,"symbol":526,"bid":394,"ask":184,"last":371,"change":234,"changePercent":9,"volume":234,"openInterest":527,"open_interest":527,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":14},"OMC   261016C00082500",148,0.4374,0.084027,0.029998,-0.04405,0.018136,0.001504,{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":538,"change":234,"changePercent":9,"volume":234,"openInterest":539,"open_interest":539,"iv":540,"implied_volatility":540,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":78},"OMC   261016P00082500",6.6,8.5,7.2,59,0.3914,-0.93925,0.026145,-0.030727,0.014141,-0.019249,{"strike":547,"call":548,"put":557,"callItm":14,"putItm":78,"isAtm":14},85,{"contract_symbol":549,"symbol":549,"bid":234,"ask":395,"last":350,"change":234,"changePercent":9,"volume":234,"openInterest":550,"open_interest":550,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":14},"OMC   261016C00085000",174,0.4473,0.038231,0.015795,-0.024249,0.009765,0.000686,{"contract_symbol":558,"symbol":558,"bid":559,"ask":560,"last":408,"change":234,"changePercent":9,"volume":234,"openInterest":561,"open_interest":561,"iv":562,"implied_volatility":562,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":78},"OMC   261016P00085000",8.7,11.3,12,0.4626,-0.956433,0.016981,-0.027882,0.010857,-0.020178,{"strike":569,"call":570,"put":579,"callItm":14,"putItm":78,"isAtm":14},87.5,{"contract_symbol":571,"symbol":571,"bid":234,"ask":419,"last":394,"change":234,"changePercent":9,"volume":234,"openInterest":572,"open_interest":572,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":14},"OMC   261016C00087500",692,0.508,0.027798,0.010693,-0.021178,0.007508,0.000498,{"contract_symbol":580,"symbol":580,"bid":340,"ask":581,"last":582,"change":234,"changePercent":9,"volume":234,"openInterest":583,"open_interest":583,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":78},"OMC   261016P00087500",13.7,6.47,3,0.497,-0.974913,0.010032,-0.019016,0.006891,-0.021124,{"strike":591,"call":592,"put":600,"callItm":14,"putItm":78,"isAtm":14},90,{"contract_symbol":593,"symbol":593,"bid":234,"ask":443,"last":394,"change":234,"changePercent":9,"volume":234,"openInterest":594,"open_interest":594,"iv":573,"implied_volatility":573,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":14},"OMC   261016C00090000",586,0.011685,0.00511,-0.010122,0.003588,0.00021,{"contract_symbol":601,"symbol":601,"bid":341,"ask":602,"last":603,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":584,"implied_volatility":584,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":78},"OMC   261016P00090000",16.1,5.54,-0.989815,0.004635,-0.008786,0.003184,-0.022007,{"strike":610,"call":611,"put":619,"callItm":14,"putItm":78,"isAtm":14},92.5,{"contract_symbol":612,"symbol":612,"bid":234,"ask":289,"last":418,"change":234,"changePercent":9,"volume":234,"openInterest":613,"open_interest":613,"iv":573,"implied_volatility":573,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":14},"OMC   261016C00092500",427,0.004517,0.002211,-0.00438,0.001553,0.000081,{"contract_symbol":620,"symbol":620,"bid":602,"ask":300,"last":621,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":584,"implied_volatility":584,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":78},"OMC   261016P00092500",17.62,-0.996213,0.00193,-0.003659,0.001326,-0.022738,{"strike":628,"call":629,"put":637,"callItm":14,"putItm":78,"isAtm":14},95,{"contract_symbol":630,"symbol":630,"bid":234,"ask":289,"last":394,"change":234,"changePercent":9,"volume":234,"openInterest":631,"open_interest":631,"iv":573,"implied_volatility":573,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":14},"OMC   261016C00095000",28,0.001614,0.000874,-0.00173,0.000613,0.000029,{"contract_symbol":638,"symbol":638,"bid":639,"ask":640,"last":641,"change":234,"changePercent":9,"volume":234,"openInterest":432,"open_interest":432,"iv":642,"implied_volatility":642,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":78},"OMC   261016P00095000",18.6,21.2,20.1,0.5093,-0.998346,0.000891,-0.001774,0.000627,-0.023395,{"strike":649,"call":650,"put":657,"callItm":14,"putItm":78,"isAtm":14},97.5,{"contract_symbol":651,"symbol":651,"bid":234,"ask":395,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":573,"implied_volatility":573,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":14},"OMC   261016C00097500",0.000536,0.000318,-0.000629,0.000223,0.00001,{"contract_symbol":658,"symbol":658,"bid":659,"ask":660,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":584,"implied_volatility":584,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":78},"OMC   261016P00097500",20.8,24,-0.999589,0.000254,-0.000481,0.000174,-0.024032,{"strike":200,"call":667,"put":674,"callItm":14,"putItm":78,"isAtm":14},{"contract_symbol":668,"symbol":668,"bid":234,"ask":289,"last":669,"change":234,"changePercent":9,"volume":234,"openInterest":447,"open_interest":447,"iv":573,"implied_volatility":573,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":293,"in_the_money":14},"OMC   261016C00100000",0.04,0.000167,0.000107,-0.000212,0.000075,{"contract_symbol":675,"symbol":675,"bid":284,"ask":676,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":584,"implied_volatility":584,"delta":677,"gamma":618,"theta":678,"vega":679,"rho":680,"in_the_money":78},"OMC   261016P00100000",26.5,-0.999878,-0.000154,0.000056,-0.024654,{"strike":682,"call":683,"put":688,"callItm":14,"putItm":78,"isAtm":14},105,{"contract_symbol":684,"symbol":684,"bid":234,"ask":289,"last":481,"change":234,"changePercent":9,"volume":234,"openInterest":236,"open_interest":236,"iv":573,"implied_volatility":573,"delta":685,"gamma":656,"theta":686,"vega":687,"rho":234,"in_the_money":14},"OMC   261016C00105000",0.000013,-0.00002,0.000007,{"contract_symbol":689,"symbol":689,"bid":690,"ask":691,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":642,"implied_volatility":642,"delta":692,"gamma":656,"theta":693,"vega":687,"rho":694,"in_the_money":78},"OMC   261016P00105000",28.3,31.3,-0.999986,-0.000021,-0.02589,{"strike":696,"call":697,"put":700,"callItm":14,"putItm":78,"isAtm":14},110,{"contract_symbol":698,"symbol":698,"bid":234,"ask":289,"last":276,"change":234,"changePercent":9,"volume":234,"openInterest":255,"open_interest":255,"iv":573,"implied_volatility":573,"delta":699,"gamma":699,"theta":279,"vega":699,"rho":234,"in_the_money":14},"OMC   261016C00110000",0.000001,{"contract_symbol":701,"symbol":701,"bid":231,"ask":702,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":584,"implied_volatility":584,"delta":703,"gamma":234,"theta":279,"vega":234,"rho":704,"in_the_money":78},"OMC   261016P00110000",36.3,-0.999999,-0.027121,{"strike":706,"call":707,"put":711,"callItm":14,"putItm":78,"isAtm":14},115,{"contract_symbol":708,"symbol":708,"bid":234,"ask":709,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":236,"open_interest":236,"iv":710,"implied_volatility":710,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":14},"OMC   261016C00115000",0.95,0.5063,{"contract_symbol":712,"symbol":712,"bid":713,"ask":714,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":642,"implied_volatility":642,"delta":715,"gamma":234,"theta":234,"vega":234,"rho":716,"in_the_money":78},"OMC   261016P00115000",38.3,41.3,-1,-0.028356,{"strike":718,"call":719,"put":721,"callItm":14,"putItm":78,"isAtm":14},120,{"contract_symbol":720,"symbol":720,"bid":234,"ask":254,"last":418,"change":234,"changePercent":9,"volume":234,"openInterest":236,"open_interest":236,"iv":573,"implied_volatility":573,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":14},"OMC   261016C00120000",{"contract_symbol":722,"symbol":722,"bid":723,"ask":724,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":584,"implied_volatility":584,"delta":715,"gamma":234,"theta":234,"vega":234,"rho":725,"in_the_money":78},"OMC   261016P00120000",43.3,46.3,-0.029587,{"strike":727,"call":728,"put":730,"callItm":14,"putItm":78,"isAtm":14},125,{"contract_symbol":729,"symbol":729,"bid":234,"ask":254,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":710,"implied_volatility":710,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":14},"OMC   261016C00125000",{"contract_symbol":731,"symbol":731,"bid":732,"ask":733,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":584,"implied_volatility":584,"delta":715,"gamma":234,"theta":234,"vega":234,"rho":734,"in_the_money":78},"OMC   261016P00125000",48.3,51.3,-0.03082,"2026-10-07T22:31:56.969702+00:00"]