[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ON":3,"homepage-market-summary":31,"stock-options-ON":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ON","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},"ON Semiconductor Corp","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Onsemi is a supplier of power semiconductors and sensors focused on the automotive and industrial markets. Onsemi is the second-largest power chipmaker in the world and one of the largest suppliers of image sensors to the automotive market. Its chips sell into vehicle drivetrains, automotive safety systems, energy infrastructure, industrial automation, and data centers. Onsemi manufactures most of its products in-house, vertically integrated from design to production. Its sales are split between direct and distribution, and it holds a global manufacturing and customer footprint.","22,670","Scottsdale, AZ",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},82.51,84.21,85.21,82.05,86.31,-3.8,-4.4,12939189.31072,131863,82.8165,134.92,44.56,10228891.310712377,42,6647,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":174,"has_options":74,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":260,"updated_at":1173,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",2,"261009",0.8,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},2193,13109,0.63,[186,187,192,196,200,204,208,212,216,220,224,228,232,236,240,244,248,252,256],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"date":193,"label":193,"type":177,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",16,"261023",{"date":197,"label":197,"type":177,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",23,"261030",{"date":201,"label":201,"type":177,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",30,"261106",{"date":205,"label":205,"type":177,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",37,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",44,"261120",{"date":213,"label":213,"type":189,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-12-18",72,"261218",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",100,"270115",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-02-19",135,"270219",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-03-19",163,"270319",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-04-16",191,"270416",{"date":233,"label":233,"type":189,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-05-21",226,"270521",{"date":237,"label":237,"type":189,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-06-17",253,"270617",{"date":241,"label":241,"type":189,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2027-08-20",317,"270820",{"date":245,"label":245,"type":189,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2027-09-17",345,"270917",{"date":249,"label":249,"type":189,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2028-01-21",471,"280121",{"date":253,"label":253,"type":189,"days_to_expiration":254,"dte":254,"compact":255,"implied_volatility":9},"2028-12-15",800,"281215",{"date":257,"label":257,"type":189,"days_to_expiration":258,"dte":258,"compact":259,"implied_volatility":9},"2029-01-19",835,"290119",[261,277,291,302,316,330,347,366,383,398,415,434,454,474,496,519,542,561,580,601,623,648,670,696,725,750,777,804,833,858,886,913,939,963,985,1009,1031,1053,1075,1095,1116,1135,1155],{"strike":262,"call":263,"put":271,"callItm":74,"putItm":14,"isAtm":14},45,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":269,"gamma":267,"theta":267,"vega":267,"rho":270,"in_the_money":74},"ON    261009C00045000",36.65,38.6,0,0.8549,1,0.002344,{"contract_symbol":272,"symbol":272,"bid":267,"ask":273,"last":274,"change":267,"changePercent":9,"volume":267,"openInterest":275,"open_interest":275,"iv":276,"implied_volatility":276,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":14},"ON    261009P00045000",0.02,0.34,8,0.6498,{"strike":278,"call":279,"put":287,"callItm":74,"putItm":14,"isAtm":14},50,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":283,"change":267,"changePercent":9,"volume":267,"openInterest":284,"open_interest":284,"iv":285,"implied_volatility":285,"delta":269,"gamma":267,"theta":267,"vega":267,"rho":286,"in_the_money":74},"ON    261009C00050000",31.8,33.5,34.2,10,0.8413,0.002604,{"contract_symbol":288,"symbol":288,"bid":267,"ask":273,"last":289,"change":267,"changePercent":9,"volume":267,"openInterest":190,"open_interest":190,"iv":290,"implied_volatility":290,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":14},"ON    261009P00050000",0.61,0.6541,{"strike":292,"call":293,"put":298,"callItm":74,"putItm":14,"isAtm":14},55,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":285,"implied_volatility":285,"delta":269,"gamma":267,"theta":267,"vega":267,"rho":297,"in_the_money":74},"ON    261009C00055000",25.9,29.35,0.002864,{"contract_symbol":299,"symbol":299,"bid":267,"ask":273,"last":300,"change":267,"changePercent":9,"volume":267,"openInterest":301,"open_interest":301,"iv":276,"implied_volatility":276,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":14},"ON    261009P00055000",0.04,21,{"strike":303,"call":304,"put":312,"callItm":74,"putItm":14,"isAtm":14},59,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":308,"change":309,"changePercent":9,"volume":178,"openInterest":310,"open_interest":310,"iv":285,"implied_volatility":285,"delta":269,"gamma":267,"theta":267,"vega":267,"rho":311,"in_the_money":74},"ON    261009C00059000",22.55,25.35,25.01,-1.4,3,0.003073,{"contract_symbol":313,"symbol":313,"bid":267,"ask":273,"last":314,"change":267,"changePercent":9,"volume":267,"openInterest":315,"open_interest":315,"iv":290,"implied_volatility":290,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":14},"ON    261009P00059000",0.01,24,{"strike":317,"call":318,"put":326,"callItm":74,"putItm":14,"isAtm":14},60,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":198,"change":322,"changePercent":9,"volume":323,"openInterest":324,"open_interest":324,"iv":285,"implied_volatility":285,"delta":269,"gamma":267,"theta":267,"vega":267,"rho":325,"in_the_money":74},"ON    261009C00060000",21.9,23.5,-3.15,11,15,0.003125,{"contract_symbol":327,"symbol":327,"bid":267,"ask":314,"last":314,"change":328,"changePercent":9,"volume":178,"openInterest":329,"open_interest":329,"iv":290,"implied_volatility":290,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":14},"ON    261009P00060000",-0.09,644,{"strike":331,"call":332,"put":341,"callItm":74,"putItm":14,"isAtm":14},61,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":336,"change":337,"changePercent":9,"volume":338,"openInterest":178,"open_interest":178,"iv":285,"implied_volatility":285,"delta":269,"gamma":267,"theta":339,"vega":267,"rho":340,"in_the_money":74},"ON    261009C00061000",20.95,22.6,21.57,-3.33,6,-0.000001,0.003177,{"contract_symbol":342,"symbol":342,"bid":267,"ask":343,"last":344,"change":345,"changePercent":9,"volume":338,"openInterest":346,"open_interest":346,"iv":276,"implied_volatility":276,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":14},"ON    261009P00061000",0.1,0.06,-0.08,19,{"strike":348,"call":349,"put":360,"callItm":74,"putItm":14,"isAtm":14},62,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":353,"change":354,"changePercent":9,"volume":194,"openInterest":355,"open_interest":355,"iv":285,"implied_volatility":285,"delta":356,"gamma":357,"theta":358,"vega":267,"rho":359,"in_the_money":74},"ON    261009C00062000",19.75,21.5,20.87,-3.1,4,0.999999,0.000001,-0.000005,0.003229,{"contract_symbol":361,"symbol":361,"bid":267,"ask":343,"last":362,"change":363,"changePercent":9,"volume":364,"openInterest":365,"open_interest":365,"iv":290,"implied_volatility":290,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":14},"ON    261009P00062000",0.38,0.37,5,78,{"strike":367,"call":368,"put":378,"callItm":74,"putItm":14,"isAtm":14},63,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":372,"change":373,"changePercent":9,"volume":301,"openInterest":355,"open_interest":355,"iv":285,"implied_volatility":285,"delta":374,"gamma":375,"theta":376,"vega":357,"rho":377,"in_the_money":74},"ON    261009C00063000",18.85,20.6,19.94,-3.26,0.999997,0.000003,-0.000018,0.003281,{"contract_symbol":379,"symbol":379,"bid":267,"ask":380,"last":381,"change":267,"changePercent":9,"volume":267,"openInterest":382,"open_interest":382,"iv":290,"implied_volatility":290,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":14},"ON    261009P00063000",0.23,0.03,73,{"strike":384,"call":385,"put":396,"callItm":74,"putItm":14,"isAtm":14},64,{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":389,"change":390,"changePercent":9,"volume":391,"openInterest":269,"open_interest":269,"iv":268,"implied_volatility":268,"delta":392,"gamma":393,"theta":394,"vega":375,"rho":395,"in_the_money":74},"ON    261009C00064000",17.95,19.5,18.67,-3.43,47,0.999987,0.000011,-0.000076,0.003333,{"contract_symbol":397,"symbol":397,"bid":267,"ask":381,"last":314,"change":267,"changePercent":9,"volume":267,"openInterest":331,"open_interest":331,"iv":276,"implied_volatility":276,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":14},"ON    261009P00064000",{"strike":399,"call":400,"put":412,"callItm":74,"putItm":14,"isAtm":14},65,{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":404,"change":405,"changePercent":9,"volume":210,"openInterest":406,"open_interest":406,"iv":285,"implied_volatility":285,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":74},"ON    261009C00065000",16.3,18.5,17.99,-3.13,13,0.999971,0.000024,-0.000162,0.000007,0.003385,{"contract_symbol":413,"symbol":413,"bid":267,"ask":414,"last":314,"change":267,"changePercent":9,"volume":267,"openInterest":202,"open_interest":202,"iv":290,"implied_volatility":290,"delta":267,"gamma":267,"theta":339,"vega":267,"rho":267,"in_the_money":14},"ON    261009P00065000",0.05,{"strike":416,"call":417,"put":429,"callItm":74,"putItm":14,"isAtm":14},66,{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":421,"change":422,"changePercent":9,"volume":423,"openInterest":364,"open_interest":364,"iv":285,"implied_volatility":285,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":74},"ON    261009C00066000",15.5,17.5,17.06,-3.28,46,0.999918,0.000065,-0.000433,0.00002,0.003437,{"contract_symbol":430,"symbol":430,"bid":267,"ask":300,"last":300,"change":431,"changePercent":9,"volume":178,"openInterest":432,"open_interest":432,"iv":290,"implied_volatility":290,"delta":339,"gamma":357,"theta":433,"vega":267,"rho":267,"in_the_money":14},"ON    261009P00066000",-0.03,33,-0.000003,{"strike":435,"call":436,"put":448,"callItm":74,"putItm":14,"isAtm":14},67,{"contract_symbol":437,"symbol":437,"bid":438,"ask":439,"last":440,"change":441,"changePercent":9,"volume":278,"openInterest":442,"open_interest":442,"iv":268,"implied_volatility":268,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":74},"ON    261009C00067000",14.25,16.5,15.75,-3.66,111,0.999736,0.000192,-0.001317,0.000059,0.003489,{"contract_symbol":449,"symbol":449,"bid":267,"ask":344,"last":314,"change":267,"changePercent":9,"volume":450,"openInterest":451,"open_interest":451,"iv":290,"implied_volatility":290,"delta":433,"gamma":452,"theta":453,"vega":357,"rho":267,"in_the_money":14},"ON    261009P00067000",27,145,0.000004,-0.000015,{"strike":455,"call":456,"put":468,"callItm":74,"putItm":14,"isAtm":14},68,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":460,"change":461,"changePercent":9,"volume":310,"openInterest":462,"open_interest":462,"iv":285,"implied_volatility":285,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":74},"ON    261009C00068000",13.25,15.6,15.1,-3.07,114,0.999477,0.000368,-0.002448,0.000111,0.003539,{"contract_symbol":469,"symbol":469,"bid":267,"ask":414,"last":381,"change":146,"changePercent":9,"volume":178,"openInterest":470,"open_interest":470,"iv":276,"implied_volatility":276,"delta":471,"gamma":472,"theta":473,"vega":375,"rho":267,"in_the_money":14},"ON    261009P00068000",313,-0.000012,0.000014,-0.000054,{"strike":475,"call":476,"put":487,"callItm":74,"putItm":14,"isAtm":14},69,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":480,"change":481,"changePercent":9,"volume":450,"openInterest":355,"open_interest":355,"iv":285,"implied_volatility":285,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":74},"ON    261009C00069000",12.35,14.5,14.18,-3.05,0.998807,0.000787,-0.005231,0.000237,0.003588,{"contract_symbol":488,"symbol":488,"bid":267,"ask":72,"last":314,"change":489,"changePercent":9,"volume":490,"openInterest":491,"open_interest":491,"iv":290,"implied_volatility":290,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":267,"in_the_money":14},"ON    261009P00069000",-0.01,56,95,-0.00005,0.000053,-0.000211,0.000012,{"strike":497,"call":498,"put":511,"callItm":74,"putItm":14,"isAtm":14},70,{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":502,"change":503,"changePercent":9,"volume":504,"openInterest":505,"open_interest":505,"iv":268,"implied_volatility":268,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":74},"ON    261009C00070000",11.1,13.6,12.96,-3.06,18,137,0.997079,0.001748,-0.011995,0.000534,0.003633,{"contract_symbol":512,"symbol":512,"bid":267,"ask":513,"last":300,"change":267,"changePercent":9,"volume":267,"openInterest":514,"open_interest":514,"iv":276,"implied_volatility":276,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":339,"in_the_money":14},"ON    261009P00070000",0.59,196,-0.000153,0.000152,-0.000604,0.000035,{"strike":520,"call":521,"put":533,"callItm":74,"putItm":14,"isAtm":14},71,{"contract_symbol":522,"symbol":522,"bid":523,"ask":524,"last":525,"change":526,"changePercent":9,"volume":178,"openInterest":527,"open_interest":527,"iv":285,"implied_volatility":285,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":74},"ON    261009C00071000",10.9,13.05,13.64,-1.46,36,0.994868,0.002943,-0.019558,0.000884,0.003675,{"contract_symbol":534,"symbol":534,"bid":267,"ask":535,"last":273,"change":267,"changePercent":9,"volume":267,"openInterest":536,"open_interest":536,"iv":290,"implied_volatility":290,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":14},"ON    261009P00071000",0.14,178,-0.000508,0.000462,-0.001855,0.000108,-0.000002,{"strike":214,"call":543,"put":553,"callItm":74,"putItm":14,"isAtm":14},{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":547,"change":481,"changePercent":9,"volume":364,"openInterest":450,"open_interest":450,"iv":285,"implied_volatility":285,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":74},"ON    261009C00072000",10.05,11.8,10.94,0.990266,0.005177,-0.034404,0.001556,0.003707,{"contract_symbol":554,"symbol":554,"bid":267,"ask":555,"last":273,"change":267,"changePercent":9,"volume":267,"openInterest":317,"open_interest":317,"iv":290,"implied_volatility":290,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":14},"ON    261009P00072000",1.15,-0.001397,0.00117,-0.004699,0.000273,-0.000006,{"strike":382,"call":562,"put":573,"callItm":74,"putItm":14,"isAtm":14},{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":566,"change":503,"changePercent":9,"volume":364,"openInterest":567,"open_interest":567,"iv":268,"implied_volatility":268,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":74},"ON    261009C00073000",8.25,10.6,10.02,34,0.981071,0.009042,-0.062056,0.002762,0.003719,{"contract_symbol":574,"symbol":574,"bid":267,"ask":575,"last":414,"change":314,"changePercent":9,"volume":310,"openInterest":194,"open_interest":194,"iv":290,"implied_volatility":290,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":453,"in_the_money":14},"ON    261009P00073000",0.09,-0.003495,0.002685,-0.010785,0.000627,{"strike":581,"call":582,"put":593,"callItm":74,"putItm":14,"isAtm":14},74,{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":586,"change":587,"changePercent":9,"volume":269,"openInterest":346,"open_interest":346,"iv":285,"implied_volatility":285,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":74},"ON    261009C00074000",7.05,9.6,8.98,-3.24,0.970295,0.013422,-0.089193,0.004034,0.003723,{"contract_symbol":594,"symbol":594,"bid":267,"ask":595,"last":381,"change":267,"changePercent":9,"volume":267,"openInterest":423,"open_interest":423,"iv":276,"implied_volatility":276,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":14},"ON    261009P00074000",0.64,-0.007664,0.005434,-0.021546,0.001262,-0.000034,{"strike":602,"call":603,"put":614,"callItm":74,"putItm":14,"isAtm":14},75,{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":607,"change":608,"changePercent":9,"volume":284,"openInterest":331,"open_interest":331,"iv":285,"implied_volatility":285,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":74},"ON    261009C00075000",7,8.65,9.2,-1.8,0.951948,0.019871,-0.132048,0.005972,0.003693,{"contract_symbol":615,"symbol":615,"bid":267,"ask":72,"last":381,"change":273,"changePercent":9,"volume":616,"openInterest":617,"open_interest":617,"iv":290,"implied_volatility":290,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":14},"ON    261009P00075000",14,88,-0.016804,0.010678,-0.042895,0.002495,-0.000074,{"strike":624,"call":625,"put":637,"callItm":74,"putItm":14,"isAtm":14},76,{"contract_symbol":626,"symbol":626,"bid":627,"ask":628,"last":584,"change":629,"changePercent":9,"volume":364,"openInterest":630,"open_interest":630,"iv":631,"implied_volatility":631,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":74},"ON    261009C00076000",5.1,7.65,-2.96,83,0.8032,0.934669,0.026515,-0.160636,0.007608,0.003669,{"contract_symbol":638,"symbol":638,"bid":267,"ask":639,"last":414,"change":267,"changePercent":9,"volume":640,"openInterest":641,"open_interest":641,"iv":642,"implied_volatility":642,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":14},"ON    261009P00076000",0.27,394,49,0.6497,-0.031704,0.018343,-0.0727,0.004257,-0.000139,{"strike":649,"call":650,"put":661,"callItm":74,"putItm":14,"isAtm":14},77,{"contract_symbol":651,"symbol":651,"bid":652,"ask":653,"last":607,"change":267,"changePercent":9,"volume":267,"openInterest":654,"open_interest":654,"iv":655,"implied_volatility":655,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":74},"ON    261009C00077000",4.35,6.7,211,0.7565,0.913383,0.034903,-0.187556,0.009433,0.003627,{"contract_symbol":662,"symbol":662,"bid":314,"ask":663,"last":343,"change":146,"changePercent":9,"volume":310,"openInterest":567,"open_interest":567,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":14},"ON    261009P00077000",0.3,0.6302,-0.052097,0.028291,-0.105495,0.006369,-0.000229,{"strike":365,"call":671,"put":683,"callItm":74,"putItm":14,"isAtm":14},{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":675,"change":337,"changePercent":9,"volume":275,"openInterest":676,"open_interest":676,"iv":677,"implied_volatility":677,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":74},"ON    261009C00078000",3.15,5.75,4.99,105,0.6966,0.888358,0.045644,-0.207988,0.011359,0.003569,{"contract_symbol":684,"symbol":684,"bid":685,"ask":686,"last":687,"change":688,"changePercent":9,"volume":284,"openInterest":689,"open_interest":689,"iv":690,"implied_volatility":690,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":14},"ON    261009P00078000",0.08,0.18,0.22,0.17,117,0.5917,-0.077,0.040837,-0.134252,0.008632,-0.000339,{"strike":697,"call":698,"put":712,"callItm":74,"putItm":14,"isAtm":14},79,{"contract_symbol":699,"symbol":699,"bid":700,"ask":701,"last":702,"change":703,"changePercent":9,"volume":704,"openInterest":705,"open_interest":705,"iv":706,"implied_volatility":706,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":711,"in_the_money":74},"ON    261009C00079000",2.33,4.95,3.7,-3.63,32,2601,0.7226,0.82422,0.059851,-0.293479,0.01545,0.003334,{"contract_symbol":713,"symbol":713,"bid":714,"ask":362,"last":715,"change":716,"changePercent":9,"volume":717,"openInterest":718,"open_interest":718,"iv":719,"implied_volatility":719,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":724,"in_the_money":14},"ON    261009P00079000",0.13,0.24,0.16,35,82,0.553,-0.11444,0.058525,-0.168045,0.011561,-0.000503,{"strike":726,"call":727,"put":740,"callItm":74,"putItm":14,"isAtm":14},80,{"contract_symbol":728,"symbol":728,"bid":729,"ask":355,"last":730,"change":731,"changePercent":9,"volume":732,"openInterest":733,"open_interest":733,"iv":734,"implied_volatility":734,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":74},"ON    261009C00080000",2.8,2.89,-3.51,22,352,0.7434,0.7494,0.071616,-0.371584,0.019017,0.00305,{"contract_symbol":741,"symbol":741,"bid":715,"ask":742,"last":639,"change":688,"changePercent":9,"volume":202,"openInterest":743,"open_interest":743,"iv":744,"implied_volatility":744,"delta":745,"gamma":746,"theta":747,"vega":748,"rho":749,"in_the_money":14},"ON    261009P00080000",0.5,198,0.5111,-0.169138,0.082561,-0.20253,0.015076,-0.000744,{"strike":751,"call":752,"put":765,"callItm":74,"putItm":14,"isAtm":74},81,{"contract_symbol":753,"symbol":753,"bid":754,"ask":755,"last":756,"change":757,"changePercent":9,"volume":704,"openInterest":758,"open_interest":758,"iv":759,"implied_volatility":759,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":74},"ON    261009C00081000",0.97,3.4,2.18,-2.82,2593,0.7232,0.674302,0.083334,-0.409313,0.02153,0.002764,{"contract_symbol":766,"symbol":766,"bid":767,"ask":768,"last":595,"change":769,"changePercent":9,"volume":450,"openInterest":770,"open_interest":770,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":14},"ON    261009P00081000",0.43,1.09,0.44,85,0.5442,-0.279135,0.103335,-0.287379,0.020089,-0.001234,{"strike":718,"call":778,"put":790,"callItm":74,"putItm":14,"isAtm":74},{"contract_symbol":779,"symbol":779,"bid":780,"ask":781,"last":782,"change":783,"changePercent":9,"volume":732,"openInterest":455,"open_interest":455,"iv":784,"implied_volatility":784,"delta":785,"gamma":786,"theta":787,"vega":788,"rho":789,"in_the_money":74},"ON    261009C00082000",1.18,2.47,1.76,-3.09,0.6696,0.590984,0.09708,-0.408713,0.023221,0.002443,{"contract_symbol":791,"symbol":791,"bid":792,"ask":793,"last":794,"change":795,"changePercent":9,"volume":796,"openInterest":797,"open_interest":797,"iv":798,"implied_volatility":798,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":14},"ON    261009P00082000",0.7,1.5,1.11,0.73,94,223,0.5748,-0.3972,0.112239,-0.348256,0.023048,-0.001765,{"strike":630,"call":805,"put":819,"callItm":14,"putItm":74,"isAtm":74},{"contract_symbol":806,"symbol":806,"bid":807,"ask":808,"last":809,"change":810,"changePercent":9,"volume":811,"openInterest":812,"open_interest":812,"iv":813,"implied_volatility":813,"delta":814,"gamma":815,"theta":816,"vega":817,"rho":818,"in_the_money":14},"ON    261009C00083000",0.89,1.4,1.22,-2.68,115,194,0.5974,0.488515,0.11167,-0.374278,0.023836,0.002038,{"contract_symbol":820,"symbol":820,"bid":821,"ask":822,"last":823,"change":824,"changePercent":9,"volume":825,"openInterest":826,"open_interest":826,"iv":827,"implied_volatility":827,"delta":828,"gamma":829,"theta":830,"vega":831,"rho":832,"in_the_money":74},"ON    261009P00083000",1.12,2.52,1.13,0.68,41,91,0.5356,-0.514691,0.124526,-0.33546,0.023829,-0.002292,{"strike":834,"call":835,"put":847,"callItm":14,"putItm":74,"isAtm":74},84,{"contract_symbol":836,"symbol":836,"bid":837,"ask":838,"last":824,"change":839,"changePercent":9,"volume":382,"openInterest":840,"open_interest":840,"iv":841,"implied_volatility":841,"delta":842,"gamma":843,"theta":844,"vega":845,"rho":846,"in_the_money":14},"ON    261009C00084000",0.29,1.24,-2.62,204,0.5659,0.372218,0.111844,-0.336338,0.02261,0.001561,{"contract_symbol":848,"symbol":848,"bid":808,"ask":849,"last":850,"change":851,"changePercent":9,"volume":317,"openInterest":222,"open_interest":222,"iv":852,"implied_volatility":852,"delta":853,"gamma":854,"theta":855,"vega":856,"rho":857,"in_the_money":74},"ON    261009P00084000",3.2,2.17,1.47,0.6634,-0.607028,0.096977,-0.400715,0.022981,-0.002736,{"strike":770,"call":859,"put":873,"callItm":14,"putItm":74,"isAtm":74},{"contract_symbol":860,"symbol":860,"bid":861,"ask":862,"last":863,"change":864,"changePercent":9,"volume":865,"openInterest":866,"open_interest":866,"iv":867,"implied_volatility":867,"delta":868,"gamma":869,"theta":870,"vega":871,"rho":872,"in_the_money":14},"ON    261009C00085000",0.32,0.74,0.67,-1.69,99,316,0.5796,0.274153,0.096183,-0.303346,0.019913,0.001153,{"contract_symbol":874,"symbol":874,"bid":875,"ask":876,"last":877,"change":878,"changePercent":9,"volume":324,"openInterest":879,"open_interest":879,"iv":880,"implied_volatility":880,"delta":881,"gamma":882,"theta":883,"vega":884,"rho":885,"in_the_money":74},"ON    261009P00085000",1.85,4.2,1.9,0.77,40,0.6727,-0.6953,0.087084,-0.370021,0.020926,-0.003152,{"strike":887,"call":888,"put":900,"callItm":14,"putItm":74,"isAtm":14},86,{"contract_symbol":889,"symbol":889,"bid":663,"ask":890,"last":891,"change":892,"changePercent":9,"volume":292,"openInterest":893,"open_interest":893,"iv":894,"implied_volatility":894,"delta":895,"gamma":896,"theta":897,"vega":898,"rho":899,"in_the_money":14},"ON    261009C00086000",0.39,0.4,-1.41,312,0.6034,0.199505,0.077505,-0.264997,0.016709,0.00084,{"contract_symbol":901,"symbol":901,"bid":902,"ask":903,"last":904,"change":905,"changePercent":9,"volume":906,"openInterest":567,"open_interest":567,"iv":907,"implied_volatility":907,"delta":908,"gamma":909,"theta":910,"vega":911,"rho":912,"in_the_money":74},"ON    261009P00086000",3.05,5.4,3.9,2.39,12,0.7102,-0.760999,0.073072,-0.346065,0.018538,-0.003478,{"strike":914,"call":915,"put":928,"callItm":14,"putItm":74,"isAtm":14},87,{"contract_symbol":916,"symbol":916,"bid":688,"ask":917,"last":918,"change":919,"changePercent":9,"volume":920,"openInterest":921,"open_interest":921,"iv":922,"implied_volatility":922,"delta":923,"gamma":924,"theta":925,"vega":926,"rho":927,"in_the_money":14},"ON    261009C00087000",0.62,0.28,-1.08,138,583,0.6337,0.145974,0.060451,-0.227927,0.013684,0.000615,{"contract_symbol":929,"symbol":929,"bid":930,"ask":931,"last":701,"change":932,"changePercent":9,"volume":178,"openInterest":292,"open_interest":292,"iv":933,"implied_volatility":933,"delta":934,"gamma":935,"theta":936,"vega":937,"rho":938,"in_the_money":74},"ON    261009P00087000",3.75,5.9,3.17,0.6671,-0.841016,0.060767,-0.253926,0.014483,-0.003863,{"strike":617,"call":940,"put":951,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":941,"symbol":941,"bid":343,"ask":715,"last":942,"change":943,"changePercent":9,"volume":475,"openInterest":944,"open_interest":944,"iv":945,"implied_volatility":945,"delta":946,"gamma":947,"theta":948,"vega":949,"rho":950,"in_the_money":14},"ON    261009C00088000",0.11,-0.97,150,0.662,0.106396,0.046396,-0.19094,0.010972,0.000449,{"contract_symbol":952,"symbol":952,"bid":953,"ask":954,"last":955,"change":267,"changePercent":9,"volume":267,"openInterest":956,"open_interest":956,"iv":957,"implied_volatility":957,"delta":958,"gamma":959,"theta":960,"vega":961,"rho":962,"in_the_money":74},"ON    261009P00088000",4.3,6.55,3.28,25,0.7743,-0.854917,0.049269,-0.277365,0.013628,-0.003975,{"strike":964,"call":965,"put":974,"callItm":14,"putItm":74,"isAtm":14},89,{"contract_symbol":966,"symbol":966,"bid":72,"ask":535,"last":343,"change":967,"changePercent":9,"volume":416,"openInterest":812,"open_interest":812,"iv":968,"implied_volatility":968,"delta":969,"gamma":970,"theta":971,"vega":972,"rho":973,"in_the_money":14},"ON    261009C00089000",-0.57,0.6651,0.070057,0.033798,-0.140386,0.00803,0.000296,{"contract_symbol":975,"symbol":975,"bid":976,"ask":977,"last":978,"change":267,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":979,"implied_volatility":979,"delta":980,"gamma":981,"theta":982,"vega":983,"rho":984,"in_the_money":74},"ON    261009P00089000",5.5,8.15,11.35,0.8177,-0.882985,0.040208,-0.252448,0.011745,-0.004145,{"strike":986,"call":987,"put":997,"callItm":14,"putItm":74,"isAtm":14},90,{"contract_symbol":988,"symbol":988,"bid":414,"ask":343,"last":685,"change":989,"changePercent":9,"volume":491,"openInterest":990,"open_interest":990,"iv":991,"implied_volatility":991,"delta":992,"gamma":993,"theta":994,"vega":995,"rho":996,"in_the_money":14},"ON    261009C00090000",-0.43,592,0.6818,0.047943,0.024474,-0.106825,0.005961,0.000203,{"contract_symbol":998,"symbol":998,"bid":999,"ask":1000,"last":1001,"change":838,"changePercent":9,"volume":364,"openInterest":1002,"open_interest":1002,"iv":1003,"implied_volatility":1003,"delta":1004,"gamma":1005,"theta":1006,"vega":1007,"rho":1008,"in_the_money":74},"ON    261009P00090000",6.5,9.1,5.6,58,0.8751,-0.900588,0.03341,-0.240242,0.010444,-0.004271,{"strike":826,"call":1010,"put":1020,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":1011,"symbol":1011,"bid":267,"ask":1012,"last":414,"change":1013,"changePercent":9,"volume":364,"openInterest":641,"open_interest":641,"iv":1014,"implied_volatility":1014,"delta":1015,"gamma":1016,"theta":1017,"vega":1018,"rho":1019,"in_the_money":14},"ON    261009C00091000",0.19,-0.28,0.7327,0.03963,0.019531,-0.098443,0.005112,0.000167,{"contract_symbol":1021,"symbol":1021,"bid":1022,"ask":1023,"last":1024,"change":9,"changePercent":9,"volume":269,"openInterest":267,"open_interest":267,"iv":1025,"implied_volatility":1025,"delta":1026,"gamma":1027,"theta":1028,"vega":1029,"rho":1030,"in_the_money":74},"ON    261009P00091000",6.85,9.35,6.41,0.9241,-0.916052,0.027911,-0.223819,0.009214,-0.004388,{"strike":1032,"call":1033,"put":1042,"callItm":14,"putItm":74,"isAtm":14},92,{"contract_symbol":1034,"symbol":1034,"bid":267,"ask":1035,"last":300,"change":46,"changePercent":9,"volume":178,"openInterest":202,"open_interest":202,"iv":1036,"implied_volatility":1036,"delta":1037,"gamma":1038,"theta":1039,"vega":1040,"rho":1041,"in_the_money":14},"ON    261009C00092000",0.69,0.7905,0.034841,0.016292,-0.095601,0.004601,0.000147,{"contract_symbol":1043,"symbol":1043,"bid":1044,"ask":1045,"last":1046,"change":9,"changePercent":9,"volume":178,"openInterest":267,"open_interest":267,"iv":1047,"implied_volatility":1047,"delta":1048,"gamma":1049,"theta":1050,"vega":1051,"rho":1052,"in_the_money":74},"ON    261009P00092000",7.75,10.8,7.55,0.964,-0.930065,0.023288,-0.203196,0.008019,-0.004499,{"strike":1054,"call":1055,"put":1064,"callItm":14,"putItm":74,"isAtm":14},93,{"contract_symbol":1056,"symbol":1056,"bid":267,"ask":639,"last":381,"change":1057,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1058,"implied_volatility":1058,"delta":1059,"gamma":1060,"theta":1061,"vega":1062,"rho":1063,"in_the_money":14},"ON    261009C00093000",-0.11,0.8466,0.030958,0.013801,-0.09289,0.004174,0.00013,{"contract_symbol":1065,"symbol":1065,"bid":1066,"ask":1067,"last":1068,"change":9,"changePercent":9,"volume":269,"openInterest":267,"open_interest":267,"iv":1069,"implied_volatility":1069,"delta":1070,"gamma":1071,"theta":1072,"vega":1073,"rho":1074,"in_the_money":74},"ON    261009P00093000",8.8,11.4,8.47,0.9795,-0.945718,0.018805,-0.169397,0.00658,-0.004617,{"strike":796,"call":1076,"put":1085,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":1077,"symbol":1077,"bid":267,"ask":1078,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1079,"implied_volatility":1079,"delta":1080,"gamma":1081,"theta":1082,"vega":1083,"rho":1084,"in_the_money":14},"ON    261009C00094000",0.54,0.8991,0.02749,0.011774,-0.089377,0.003782,0.000116,{"contract_symbol":1086,"symbol":1086,"bid":1087,"ask":1088,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1089,"implied_volatility":1089,"delta":1090,"gamma":1091,"theta":1092,"vega":1093,"rho":1094,"in_the_money":74},"ON    261009P00094000",10.5,12.85,1.0101,-0.955501,0.01556,-0.149061,0.005614,-0.004709,{"strike":491,"call":1096,"put":1106,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":1097,"symbol":1097,"bid":273,"ask":685,"last":381,"change":431,"changePercent":9,"volume":1098,"openInterest":1099,"open_interest":1099,"iv":1100,"implied_volatility":1100,"delta":1101,"gamma":1102,"theta":1103,"vega":1104,"rho":1105,"in_the_money":14},"ON    261009C00095000",188,412,0.9511,0.024721,0.010185,-0.08651,0.00346,0.000104,{"contract_symbol":1107,"symbol":1107,"bid":323,"ask":1108,"last":1109,"change":267,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1110,"implied_volatility":1110,"delta":1111,"gamma":1112,"theta":1113,"vega":1114,"rho":1115,"in_the_money":74},"ON    261009P00095000",13.55,23.11,1.0102,-0.967524,0.012033,-0.11531,0.004342,-0.004811,{"strike":218,"call":1117,"put":1125,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":1118,"symbol":1118,"bid":267,"ask":343,"last":314,"change":267,"changePercent":9,"volume":267,"openInterest":602,"open_interest":602,"iv":1119,"implied_volatility":1119,"delta":1120,"gamma":1121,"theta":1122,"vega":1123,"rho":1124,"in_the_money":14},"ON    261009C00100000",1.1816,0.015083,0.005388,-0.070637,0.002274,0.000063,{"contract_symbol":1126,"symbol":1126,"bid":1127,"ask":346,"last":1128,"change":267,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1129,"implied_volatility":1129,"delta":1130,"gamma":1131,"theta":1132,"vega":1133,"rho":1134,"in_the_money":74},"ON    261009P00100000",15.7,13.45,0.9508,-0.996666,0.001771,-0.01503,0.000601,-0.005194,{"strike":676,"call":1136,"put":1146,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":1137,"symbol":1137,"bid":267,"ask":1138,"last":314,"change":1139,"changePercent":9,"volume":178,"openInterest":504,"open_interest":504,"iv":1140,"implied_volatility":1140,"delta":1141,"gamma":1142,"theta":1143,"vega":1144,"rho":1145,"in_the_money":14},"ON    261009C00105000",2.13,-0.04,1.3599,0.008927,0.002969,-0.051558,0.001442,0.000037,{"contract_symbol":1147,"symbol":1147,"bid":1148,"ask":1149,"last":1150,"change":267,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1151,"implied_volatility":1151,"delta":1152,"gamma":452,"theta":1153,"vega":357,"rho":1154,"in_the_money":74},"ON    261009P00105000",20.7,24.45,19.71,0.7282,-0.999996,-0.000019,-0.005468,{"strike":1156,"call":1157,"put":1166,"callItm":14,"putItm":74,"isAtm":14},110,{"contract_symbol":1158,"symbol":1158,"bid":267,"ask":1159,"last":72,"change":267,"changePercent":9,"volume":267,"openInterest":178,"open_interest":178,"iv":1160,"implied_volatility":1160,"delta":1161,"gamma":1162,"theta":1163,"vega":1164,"rho":1165,"in_the_money":14},"ON    261009C00110000",1.06,1.3596,0.002231,0.000862,-0.014955,0.000418,0.000009,{"contract_symbol":1167,"symbol":1167,"bid":1168,"ask":1169,"last":1170,"change":267,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1151,"implied_volatility":1151,"delta":1171,"gamma":267,"theta":267,"vega":267,"rho":1172,"in_the_money":74},"ON    261009P00110000",26.45,28.7,42.75,-1,-0.005729,"2026-10-07T22:31:38.634450+00:00"]