[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RACE":3,"homepage-market-summary":34,"stock-options-RACE":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"RACE","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Ferrari N.V.","NYSE",null,"Common Stock","Ferrari designs, engineers, and manufactures some of the world's most expensive luxury cars. With supply carefully controlled to be below demand and a brand steeped in decades of motor racing history, a Ferrari is viewed as a status symbol. In 2025, the company sold 13,640 vehicles at an average price over EUR 520,000, with more than 80% of its vehicles being sold to existing Ferrari clients. Eighty-four percent of revenue is generated from the sale of cars and spare parts, and 10% from sponsorship, commercial, and brand activities, including racing and lifestyle activities. In 2025, the Europe, Middle East, and Africa region accounted for 49%, the Americas for 32%, mainland China, Hong Kong, and Taiwan for 7%, and the rest of Asia for 12%.","5,743",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},0.9356,3.615,"Annual",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},386.39,384.18,388.4237,383.04,386.5,-0.11,-0.03,480004.67411,19218,386.2414,490.54001,312.51001,667182.7717316136,41.5,2756,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,44,51,58,64,71],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":13,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":13,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":13,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":42,"is_up":13,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":13,"sparkline":70,"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":13,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":13,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":69,"price":145,"is_up":13},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":13},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":69,"is_up":13},"IWM","iShares Russell 2000",277.7,{"status":177,"has_options":77,"symbol":4,"underlying_price":19,"selected_expiration":178,"days_to_expiration":181,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":188,"strikes":251,"updated_at":1223,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",0.4,{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":183},21,433,0.75,[189,190,195,199,203,207,211,215,219,223,227,231,235,239,243,247],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":196,"label":196,"type":180,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",15,"261023",{"date":200,"label":200,"type":180,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",22,"261030",{"date":204,"label":204,"type":180,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",29,"261106",{"date":208,"label":208,"type":180,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",36,"261113",{"date":212,"label":212,"type":192,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",43,"261120",{"date":216,"label":216,"type":180,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-11-27",50,"261127",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2026-12-18",71,"261218",{"date":224,"label":224,"type":192,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-02-19",134,"270219",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-05-21",225,"270521",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-06-17",252,"270617",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-12-17",435,"271217",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2028-01-21",470,"280121",{"date":244,"label":244,"type":192,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2028-06-16",617,"280616",{"date":248,"label":248,"type":192,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2028-12-15",799,"281215",[252,265,277,288,297,306,315,324,333,342,353,362,371,380,389,398,407,416,425,434,443,455,471,484,499,516,539,560,581,601,621,643,669,691,713,739,763,785,807,827,851,871,891,911,933,951,970,988,1005,1021,1035,1051,1062,1074,1085,1096,1106,1116,1126,1135,1144,1152,1160,1169,1178,1187,1196,1205,1214],{"strike":253,"call":254,"put":261,"callItm":77,"putItm":13,"isAtm":13},240,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":181,"gamma":258,"theta":258,"vega":258,"rho":260,"in_the_money":77},"RACE  261009C00240000",145.1,149.6,0,0.2339,0.007285,{"contract_symbol":262,"symbol":262,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":13},"RACE  261009P00240000",0.8,0.4335,{"strike":266,"call":267,"put":273,"callItm":77,"putItm":13,"isAtm":13},250,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":271,"change":258,"changePercent":9,"volume":258,"openInterest":181,"open_interest":181,"iv":259,"implied_volatility":259,"delta":181,"gamma":258,"theta":258,"vega":258,"rho":272,"in_the_money":77},"RACE  261009C00250000",135.1,139.4,137.79,0.007588,{"contract_symbol":274,"symbol":274,"bid":258,"ask":275,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":276,"implied_volatility":276,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":13},"RACE  261009P00250000",4.9,0.4346,{"strike":278,"call":279,"put":286,"callItm":77,"putItm":13,"isAtm":13},255,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":283,"change":258,"changePercent":9,"volume":258,"openInterest":181,"open_interest":181,"iv":284,"implied_volatility":284,"delta":181,"gamma":258,"theta":258,"vega":258,"rho":285,"in_the_money":77},"RACE  261009C00255000",130.2,133.6,132.81,0.2381,0.007742,{"contract_symbol":287,"symbol":287,"bid":258,"ask":275,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":276,"implied_volatility":276,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":13},"RACE  261009P00255000",{"strike":289,"call":290,"put":295,"callItm":77,"putItm":13,"isAtm":13},260,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":284,"implied_volatility":284,"delta":181,"gamma":258,"theta":258,"vega":258,"rho":294,"in_the_money":77},"RACE  261009C00260000",125.2,129.1,0.007894,{"contract_symbol":296,"symbol":296,"bid":258,"ask":275,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":276,"implied_volatility":276,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":13},"RACE  261009P00260000",{"strike":298,"call":299,"put":304,"callItm":77,"putItm":13,"isAtm":13},265,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":284,"implied_volatility":284,"delta":181,"gamma":258,"theta":258,"vega":258,"rho":303,"in_the_money":77},"RACE  261009C00265000",120.4,123.9,0.008046,{"contract_symbol":305,"symbol":305,"bid":258,"ask":275,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":276,"implied_volatility":276,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":13},"RACE  261009P00265000",{"strike":307,"call":308,"put":313,"callItm":77,"putItm":13,"isAtm":13},270,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":284,"implied_volatility":284,"delta":181,"gamma":258,"theta":258,"vega":258,"rho":312,"in_the_money":77},"RACE  261009C00270000",115.2,119.3,0.008198,{"contract_symbol":314,"symbol":314,"bid":258,"ask":275,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":276,"implied_volatility":276,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":13},"RACE  261009P00270000",{"strike":316,"call":317,"put":322,"callItm":77,"putItm":13,"isAtm":13},275,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":284,"implied_volatility":284,"delta":181,"gamma":258,"theta":258,"vega":258,"rho":321,"in_the_money":77},"RACE  261009C00275000",110.2,114.2,0.008349,{"contract_symbol":323,"symbol":323,"bid":258,"ask":275,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":13},"RACE  261009P00275000",{"strike":325,"call":326,"put":331,"callItm":77,"putItm":13,"isAtm":13},280,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":284,"implied_volatility":284,"delta":181,"gamma":258,"theta":258,"vega":258,"rho":330,"in_the_money":77},"RACE  261009C00280000",105.2,109.1,0.008501,{"contract_symbol":332,"symbol":332,"bid":258,"ask":275,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":276,"implied_volatility":276,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":13},"RACE  261009P00280000",{"strike":334,"call":335,"put":340,"callItm":77,"putItm":13,"isAtm":13},285,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":181,"gamma":258,"theta":258,"vega":258,"rho":339,"in_the_money":77},"RACE  261009C00285000",100.4,103.6,0.008651,{"contract_symbol":341,"symbol":341,"bid":258,"ask":275,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":276,"implied_volatility":276,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":13},"RACE  261009P00285000",{"strike":343,"call":344,"put":349,"callItm":77,"putItm":13,"isAtm":13},290,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":284,"implied_volatility":284,"delta":181,"gamma":258,"theta":258,"vega":258,"rho":348,"in_the_money":77},"RACE  261009C00290000",95.2,98.5,0.008805,{"contract_symbol":350,"symbol":350,"bid":258,"ask":275,"last":351,"change":258,"changePercent":9,"volume":258,"openInterest":352,"open_interest":352,"iv":276,"implied_volatility":276,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":13},"RACE  261009P00290000",0.43,2,{"strike":354,"call":355,"put":360,"callItm":77,"putItm":13,"isAtm":13},295,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":284,"implied_volatility":284,"delta":181,"gamma":258,"theta":258,"vega":258,"rho":359,"in_the_money":77},"RACE  261009C00295000",90.1,94.1,0.008957,{"contract_symbol":361,"symbol":361,"bid":258,"ask":275,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":276,"implied_volatility":276,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":13},"RACE  261009P00295000",{"strike":363,"call":364,"put":369,"callItm":77,"putItm":13,"isAtm":13},300,{"contract_symbol":365,"symbol":365,"bid":366,"ask":367,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":181,"gamma":258,"theta":258,"vega":258,"rho":368,"in_the_money":77},"RACE  261009C00300000",85.3,89.6,0.009106,{"contract_symbol":370,"symbol":370,"bid":258,"ask":275,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":276,"implied_volatility":276,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":13},"RACE  261009P00300000",{"strike":372,"call":373,"put":378,"callItm":77,"putItm":13,"isAtm":13},305,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":284,"implied_volatility":284,"delta":181,"gamma":258,"theta":258,"vega":258,"rho":377,"in_the_money":77},"RACE  261009C00305000",80.3,84.1,0.00926,{"contract_symbol":379,"symbol":379,"bid":258,"ask":275,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":276,"implied_volatility":276,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":13},"RACE  261009P00305000",{"strike":381,"call":382,"put":387,"callItm":77,"putItm":13,"isAtm":13},310,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":284,"implied_volatility":284,"delta":181,"gamma":258,"theta":258,"vega":258,"rho":386,"in_the_money":77},"RACE  261009C00310000",75.3,79.7,0.009412,{"contract_symbol":388,"symbol":388,"bid":258,"ask":275,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":276,"implied_volatility":276,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":13},"RACE  261009P00310000",{"strike":390,"call":391,"put":396,"callItm":77,"putItm":13,"isAtm":13},315,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":284,"implied_volatility":284,"delta":181,"gamma":258,"theta":258,"vega":258,"rho":395,"in_the_money":77},"RACE  261009C00315000",70.3,74,0.009564,{"contract_symbol":397,"symbol":397,"bid":258,"ask":275,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":13},"RACE  261009P00315000",{"strike":399,"call":400,"put":405,"callItm":77,"putItm":13,"isAtm":13},320,{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":284,"implied_volatility":284,"delta":181,"gamma":258,"theta":258,"vega":258,"rho":404,"in_the_money":77},"RACE  261009C00320000",65.3,69.7,0.009716,{"contract_symbol":406,"symbol":406,"bid":258,"ask":275,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":276,"implied_volatility":276,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":13},"RACE  261009P00320000",{"strike":408,"call":409,"put":414,"callItm":77,"putItm":13,"isAtm":13},325,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":181,"gamma":258,"theta":258,"vega":258,"rho":413,"in_the_money":77},"RACE  261009C00325000",60.3,64.3,0.009865,{"contract_symbol":415,"symbol":415,"bid":258,"ask":275,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":13},"RACE  261009P00325000",{"strike":417,"call":418,"put":423,"callItm":77,"putItm":13,"isAtm":13},330,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":284,"implied_volatility":284,"delta":181,"gamma":258,"theta":258,"vega":258,"rho":422,"in_the_money":77},"RACE  261009C00330000",55.4,59.3,0.010019,{"contract_symbol":424,"symbol":424,"bid":258,"ask":275,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":276,"implied_volatility":276,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":13},"RACE  261009P00330000",{"strike":426,"call":427,"put":432,"callItm":77,"putItm":13,"isAtm":13},335,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":181,"gamma":258,"theta":258,"vega":258,"rho":431,"in_the_money":77},"RACE  261009C00335000",50.1,54.7,0.010168,{"contract_symbol":433,"symbol":433,"bid":258,"ask":275,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":276,"implied_volatility":276,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":13},"RACE  261009P00335000",{"strike":435,"call":436,"put":441,"callItm":77,"putItm":13,"isAtm":13},340,{"contract_symbol":437,"symbol":437,"bid":438,"ask":439,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":284,"implied_volatility":284,"delta":181,"gamma":258,"theta":258,"vega":258,"rho":440,"in_the_money":77},"RACE  261009C00340000",45.4,48.9,0.010323,{"contract_symbol":442,"symbol":442,"bid":258,"ask":275,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":13},"RACE  261009P00340000",{"strike":444,"call":445,"put":450,"callItm":77,"putItm":13,"isAtm":13},345,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":284,"implied_volatility":284,"delta":181,"gamma":258,"theta":258,"vega":258,"rho":449,"in_the_money":77},"RACE  261009C00345000",40.4,44,0.010475,{"contract_symbol":451,"symbol":451,"bid":258,"ask":275,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":276,"implied_volatility":276,"delta":452,"gamma":258,"theta":453,"vega":454,"rho":258,"in_the_money":13},"RACE  261009P00345000",-0.000001,-0.000012,0.000001,{"strike":456,"call":457,"put":462,"callItm":77,"putItm":13,"isAtm":13},350,{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":181,"gamma":258,"theta":258,"vega":258,"rho":461,"in_the_money":77},"RACE  261009C00350000",35.4,38.6,0.010623,{"contract_symbol":463,"symbol":463,"bid":258,"ask":464,"last":465,"change":258,"changePercent":9,"volume":258,"openInterest":466,"open_interest":466,"iv":264,"implied_volatility":264,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":258,"in_the_money":13},"RACE  261009P00350000",2.8,0.2,39,-0.00001,0.000005,-0.000185,0.000009,{"strike":472,"call":473,"put":478,"callItm":77,"putItm":13,"isAtm":13},355,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":284,"implied_volatility":284,"delta":181,"gamma":258,"theta":258,"vega":258,"rho":477,"in_the_money":77},"RACE  261009C00355000",30.4,33.4,0.010778,{"contract_symbol":479,"symbol":479,"bid":258,"ask":464,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":276,"implied_volatility":276,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":452,"in_the_money":13},"RACE  261009P00355000",-0.000122,0.000051,-0.001998,0.000102,{"strike":485,"call":486,"put":491,"callItm":77,"putItm":13,"isAtm":13},360,{"contract_symbol":487,"symbol":487,"bid":488,"ask":489,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":181,"gamma":258,"theta":258,"vega":258,"rho":490,"in_the_money":77},"RACE  261009C00360000",25.5,28.2,0.010927,{"contract_symbol":492,"symbol":492,"bid":258,"ask":493,"last":465,"change":258,"changePercent":9,"volume":258,"openInterest":494,"open_interest":494,"iv":276,"implied_volatility":276,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":453,"in_the_money":13},"RACE  261009P00360000",0.1,5,-0.001021,0.00037,-0.014355,0.000733,{"strike":500,"call":501,"put":508,"callItm":77,"putItm":13,"isAtm":13},362.5,{"contract_symbol":502,"symbol":502,"bid":503,"ask":504,"last":505,"change":9,"changePercent":9,"volume":181,"openInterest":258,"open_interest":258,"iv":284,"implied_volatility":284,"delta":181,"gamma":258,"theta":506,"vega":258,"rho":507,"in_the_money":77},"RACE  261009C00362500",23,26.4,23.65,-0.000002,0.011006,{"contract_symbol":509,"symbol":509,"bid":258,"ask":510,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":276,"implied_volatility":276,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":13},"RACE  261009P00362500",2.6,-0.002594,0.000865,-0.033572,0.001713,-0.000031,{"strike":517,"call":518,"put":529,"callItm":77,"putItm":13,"isAtm":13},365,{"contract_symbol":519,"symbol":519,"bid":520,"ask":521,"last":522,"change":523,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":284,"implied_volatility":284,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":77},"RACE  261009C00365000",20.5,23.2,21.25,-20.35,0.999997,0.000002,-0.000028,0.000003,0.011082,{"contract_symbol":530,"symbol":530,"bid":258,"ask":531,"last":532,"change":258,"changePercent":9,"volume":258,"openInterest":533,"open_interest":533,"iv":276,"implied_volatility":276,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":13},"RACE  261009P00365000",4.2,0.12,45,-0.00607,0.001852,-0.071865,0.003668,-0.000072,{"strike":540,"call":541,"put":550,"callItm":77,"putItm":13,"isAtm":13},367.5,{"contract_symbol":542,"symbol":542,"bid":543,"ask":544,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":77},"RACE  261009C00367500",18,21.4,0.99998,0.000017,-0.000196,0.000019,0.011154,{"contract_symbol":551,"symbol":551,"bid":258,"ask":552,"last":553,"change":258,"changePercent":9,"volume":258,"openInterest":554,"open_interest":554,"iv":276,"implied_volatility":276,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":13},"RACE  261009P00367500",3,0.17,10,-0.013109,0.003634,-0.141053,0.007199,-0.000156,{"strike":561,"call":562,"put":572,"callItm":77,"putItm":13,"isAtm":13},370,{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":566,"change":258,"changePercent":9,"volume":258,"openInterest":181,"open_interest":181,"iv":284,"implied_volatility":284,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":77},"RACE  261009C00370000",15.6,18.6,39.8,0.999789,0.000157,-0.00183,0.00017,0.011231,{"contract_symbol":573,"symbol":573,"bid":258,"ask":510,"last":574,"change":258,"changePercent":9,"volume":258,"openInterest":575,"open_interest":575,"iv":276,"implied_volatility":276,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":13},"RACE  261009P00370000",0.3,33,-0.026201,0.006552,-0.254287,0.012978,-0.000311,{"strike":582,"call":583,"put":592,"callItm":77,"putItm":13,"isAtm":13},372.5,{"contract_symbol":584,"symbol":584,"bid":585,"ask":586,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":284,"implied_volatility":284,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":77},"RACE  261009C00372500",13.6,16.1,0.998702,0.000841,-0.009797,0.000913,0.011294,{"contract_symbol":593,"symbol":593,"bid":258,"ask":594,"last":493,"change":105,"changePercent":9,"volume":181,"openInterest":595,"open_interest":595,"iv":276,"implied_volatility":276,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":13},"RACE  261009P00372500",2.85,12,-0.0486,0.010867,-0.421773,0.021526,-0.000577,{"strike":602,"call":603,"put":612,"callItm":77,"putItm":13,"isAtm":13},375,{"contract_symbol":604,"symbol":604,"bid":605,"ask":585,"last":606,"change":258,"changePercent":9,"volume":258,"openInterest":595,"open_interest":595,"iv":284,"implied_volatility":284,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":77},"RACE  261009C00375000",10.5,32.1,0.993828,0.00343,-0.039959,0.003722,0.011313,{"contract_symbol":613,"symbol":613,"bid":258,"ask":614,"last":615,"change":258,"changePercent":9,"volume":258,"openInterest":494,"open_interest":494,"iv":276,"implied_volatility":276,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":13},"RACE  261009P00375000",2.9,0.6,-0.083912,0.01661,-0.644697,0.032904,-0.000998,{"strike":622,"call":623,"put":633,"callItm":77,"putItm":13,"isAtm":13},377.5,{"contract_symbol":624,"symbol":624,"bid":625,"ask":626,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":627,"implied_volatility":627,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":77},"RACE  261009C00377500",8.1,11.3,0.2447,0.973407,0.011782,-0.145003,0.013137,0.011144,{"contract_symbol":634,"symbol":634,"bid":258,"ask":635,"last":636,"change":258,"changePercent":9,"volume":258,"openInterest":595,"open_interest":595,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":13},"RACE  261009P00377500",2.3,0.45,0.3947,-0.112999,0.022748,-0.728322,0.040927,-0.001344,{"strike":644,"call":645,"put":656,"callItm":77,"putItm":13,"isAtm":13},380,{"contract_symbol":646,"symbol":646,"bid":647,"ask":648,"last":649,"change":258,"changePercent":9,"volume":258,"openInterest":650,"open_interest":650,"iv":284,"implied_volatility":284,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":77},"RACE  261009C00380000",5.7,8.9,8.55,13,0.932215,0.025768,-0.300195,0.027965,0.010735,{"contract_symbol":657,"symbol":657,"bid":493,"ask":658,"last":659,"change":660,"changePercent":9,"volume":661,"openInterest":662,"open_interest":662,"iv":663,"implied_volatility":663,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":13},"RACE  261009P00380000",1.1,0.55,-1.25,6,17,0.3829,-0.175048,0.031535,-0.950408,0.055046,-0.002083,{"strike":670,"call":671,"put":682,"callItm":77,"putItm":13,"isAtm":13},382.5,{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":675,"change":258,"changePercent":9,"volume":258,"openInterest":181,"open_interest":181,"iv":676,"implied_volatility":676,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":77},"RACE  261009C00382500",3.9,6.6,9,0.2419,0.835716,0.047921,-0.576524,0.05285,0.009667,{"contract_symbol":683,"symbol":683,"bid":636,"ask":684,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":685,"implied_volatility":685,"delta":686,"gamma":687,"theta":688,"vega":689,"rho":690,"in_the_money":13},"RACE  261009P00382500",3.2,0.3716,-0.260452,0.040917,-1.16146,0.069316,-0.003102,{"strike":692,"call":693,"put":704,"callItm":77,"putItm":13,"isAtm":77},385,{"contract_symbol":694,"symbol":694,"bid":695,"ask":696,"last":697,"change":258,"changePercent":9,"volume":258,"openInterest":552,"open_interest":552,"iv":698,"implied_volatility":698,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":77},"RACE  261009C00385000",2.5,4.8,3.62,0.2509,0.681297,0.06664,-0.862335,0.076222,0.007906,{"contract_symbol":705,"symbol":705,"bid":181,"ask":684,"last":706,"change":258,"changePercent":9,"volume":258,"openInterest":675,"open_interest":675,"iv":707,"implied_volatility":707,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":13},"RACE  261009P00385000",5.5,0.3336,-0.36233,0.052657,-1.204128,0.080032,-0.004315,{"strike":714,"call":715,"put":727,"callItm":13,"putItm":77,"isAtm":77},387.5,{"contract_symbol":716,"symbol":716,"bid":717,"ask":718,"last":719,"change":720,"changePercent":9,"volume":554,"openInterest":181,"open_interest":181,"iv":721,"implied_volatility":721,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":13},"RACE  261009C00387500",0.95,2.75,1.43,-3.92,0.2205,0.496915,0.084748,-0.846942,0.085152,0.005788,{"contract_symbol":728,"symbol":728,"bid":729,"ask":464,"last":730,"change":731,"changePercent":9,"volume":181,"openInterest":732,"open_interest":732,"iv":733,"implied_volatility":733,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":77},"RACE  261009P00387500",1.9,3.99,0.66,11,0.2761,-0.498318,0.067666,-1.060498,0.085176,-0.005934,{"strike":740,"call":741,"put":752,"callItm":13,"putItm":77,"isAtm":13},390,{"contract_symbol":742,"symbol":742,"bid":743,"ask":744,"last":745,"change":258,"changePercent":9,"volume":258,"openInterest":193,"open_interest":193,"iv":746,"implied_volatility":746,"delta":747,"gamma":748,"theta":749,"vega":750,"rho":751,"in_the_money":13},"RACE  261009C00390000",0.05,3.1,1.75,0.2915,0.34622,0.059275,-1.035309,0.078767,0.00403,{"contract_symbol":753,"symbol":753,"bid":744,"ask":754,"last":755,"change":756,"changePercent":9,"volume":181,"openInterest":675,"open_interest":675,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":77},"RACE  261009P00390000",5.6,5.99,1.36,0.3295,-0.636089,0.053384,-1.190909,0.080171,-0.007612,{"strike":764,"call":765,"put":775,"callItm":13,"putItm":77,"isAtm":13},392.5,{"contract_symbol":766,"symbol":766,"bid":258,"ask":767,"last":768,"change":258,"changePercent":9,"volume":258,"openInterest":352,"open_interest":352,"iv":769,"implied_volatility":769,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":13},"RACE  261009C00392500",3.3,2.23,0.333,0.244329,0.044156,-1.006153,0.06702,0.002843,{"contract_symbol":776,"symbol":776,"bid":777,"ask":778,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":779,"implied_volatility":779,"delta":780,"gamma":781,"theta":782,"vega":783,"rho":784,"in_the_money":77},"RACE  261009P00392500",4.7,7.6,0.3776,-0.728522,0.04113,-1.205046,0.070787,-0.008763,{"strike":786,"call":787,"put":796,"callItm":13,"putItm":77,"isAtm":13},395,{"contract_symbol":788,"symbol":788,"bid":743,"ask":718,"last":789,"change":258,"changePercent":9,"volume":258,"openInterest":352,"open_interest":352,"iv":790,"implied_volatility":790,"delta":791,"gamma":792,"theta":793,"vega":794,"rho":795,"in_the_money":13},"RACE  261009C00395000",18.4,0.3432,0.155459,0.032592,-0.788813,0.050962,0.00181,{"contract_symbol":797,"symbol":797,"bid":798,"ask":554,"last":799,"change":258,"changePercent":9,"volume":258,"openInterest":800,"open_interest":800,"iv":801,"implied_volatility":801,"delta":802,"gamma":803,"theta":804,"vega":805,"rho":806,"in_the_money":77},"RACE  261009P00395000",6.9,9.25,32,0.4048,-0.802526,0.032148,-1.082562,0.059317,-0.009698,{"strike":808,"call":809,"put":818,"callItm":13,"putItm":77,"isAtm":13},397.5,{"contract_symbol":810,"symbol":810,"bid":258,"ask":615,"last":811,"change":258,"changePercent":9,"volume":258,"openInterest":352,"open_interest":352,"iv":812,"implied_volatility":812,"delta":813,"gamma":814,"theta":815,"vega":816,"rho":817,"in_the_money":13},"RACE  261009C00397500",8.24,0.3313,0.082319,0.021479,-0.484406,0.032433,0.00096,{"contract_symbol":819,"symbol":819,"bid":675,"ask":820,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":821,"implied_volatility":821,"delta":822,"gamma":823,"theta":824,"vega":825,"rho":826,"in_the_money":77},"RACE  261009P00397500",12.3,0.4261,-0.858986,0.024588,-0.917383,0.047755,-0.010429,{"strike":828,"call":829,"put":840,"callItm":13,"putItm":77,"isAtm":13},400,{"contract_symbol":830,"symbol":830,"bid":258,"ask":831,"last":832,"change":258,"changePercent":9,"volume":258,"openInterest":833,"open_interest":833,"iv":834,"implied_volatility":834,"delta":835,"gamma":836,"theta":837,"vega":838,"rho":839,"in_the_money":13},"RACE  261009C00400000",2.25,0.35,19,0.3655,0.057626,0.014794,-0.406055,0.024634,0.000672,{"contract_symbol":841,"symbol":841,"bid":842,"ask":843,"last":844,"change":258,"changePercent":9,"volume":258,"openInterest":352,"open_interest":352,"iv":845,"implied_volatility":845,"delta":846,"gamma":847,"theta":848,"vega":849,"rho":850,"in_the_money":77},"RACE  261009P00400000",11.4,14.8,7.65,0.453,-0.897303,0.018505,-0.780354,0.038194,-0.010948,{"strike":852,"call":853,"put":862,"callItm":13,"putItm":77,"isAtm":13},402.5,{"contract_symbol":854,"symbol":854,"bid":258,"ask":510,"last":855,"change":258,"changePercent":9,"volume":258,"openInterest":554,"open_interest":554,"iv":856,"implied_volatility":856,"delta":857,"gamma":858,"theta":859,"vega":860,"rho":861,"in_the_money":13},"RACE  261009C00402500",0.68,0.3635,0.02945,0.008635,-0.23445,0.014306,0.000344,{"contract_symbol":863,"symbol":863,"bid":864,"ask":865,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":845,"implied_volatility":845,"delta":866,"gamma":867,"theta":868,"vega":869,"rho":870,"in_the_money":77},"RACE  261009P00402500",13.8,16.4,-0.935237,0.013076,-0.551398,0.026988,-0.011464,{"strike":872,"call":873,"put":880,"callItm":13,"putItm":77,"isAtm":13},405,{"contract_symbol":874,"symbol":874,"bid":258,"ask":181,"last":574,"change":258,"changePercent":9,"volume":258,"openInterest":197,"open_interest":197,"iv":856,"implied_volatility":856,"delta":875,"gamma":876,"theta":877,"vega":878,"rho":879,"in_the_money":13},"RACE  261009C00405000",0.013971,0.00459,-0.12464,0.007606,0.000163,{"contract_symbol":881,"symbol":881,"bid":882,"ask":883,"last":884,"change":258,"changePercent":9,"volume":258,"openInterest":181,"open_interest":181,"iv":885,"implied_volatility":885,"delta":886,"gamma":887,"theta":888,"vega":889,"rho":890,"in_the_money":77},"RACE  261009P00405000",16.8,19.7,10.6,0.4581,-0.959,0.008988,-0.38775,0.018771,-0.011819,{"strike":892,"call":893,"put":901,"callItm":13,"putItm":77,"isAtm":13},407.5,{"contract_symbol":894,"symbol":894,"bid":258,"ask":552,"last":895,"change":258,"changePercent":9,"volume":258,"openInterest":494,"open_interest":494,"iv":856,"implied_volatility":856,"delta":896,"gamma":897,"theta":898,"vega":899,"rho":900,"in_the_money":13},"RACE  261009C00407500",0.28,0.006116,0.002229,-0.06051,0.003692,0.000071,{"contract_symbol":902,"symbol":902,"bid":903,"ask":904,"last":905,"change":258,"changePercent":9,"volume":258,"openInterest":675,"open_interest":675,"iv":845,"implied_volatility":845,"delta":906,"gamma":907,"theta":908,"vega":909,"rho":910,"in_the_money":77},"RACE  261009P00407500",18.8,22.2,9.5,-0.977818,0.005466,-0.23049,0.011281,-0.01211,{"strike":912,"call":913,"put":923,"callItm":13,"putItm":77,"isAtm":13},410,{"contract_symbol":914,"symbol":914,"bid":258,"ask":915,"last":916,"change":258,"changePercent":9,"volume":258,"openInterest":917,"open_interest":917,"iv":834,"implied_volatility":834,"delta":918,"gamma":919,"theta":920,"vega":921,"rho":922,"in_the_money":13},"RACE  261009C00410000",0.65,0.25,7,0.002544,0.001011,-0.027745,0.001683,0.00003,{"contract_symbol":924,"symbol":924,"bid":925,"ask":926,"last":927,"change":258,"changePercent":9,"volume":258,"openInterest":928,"open_interest":928,"iv":885,"implied_volatility":885,"delta":929,"gamma":608,"theta":930,"vega":931,"rho":932,"in_the_money":77},"RACE  261009P00410000",21.5,24.7,26.62,4,-0.986968,-0.14795,0.007162,-0.012296,{"strike":934,"call":935,"put":942,"callItm":13,"putItm":77,"isAtm":13},412.5,{"contract_symbol":936,"symbol":936,"bid":258,"ask":464,"last":916,"change":258,"changePercent":9,"volume":258,"openInterest":181,"open_interest":181,"iv":856,"implied_volatility":856,"delta":937,"gamma":938,"theta":939,"vega":940,"rho":941,"in_the_money":13},"RACE  261009C00412500",0.000922,0.000403,-0.010933,0.000667,0.000011,{"contract_symbol":943,"symbol":943,"bid":944,"ask":945,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":885,"implied_volatility":885,"delta":946,"gamma":947,"theta":948,"vega":949,"rho":950,"in_the_money":77},"RACE  261009P00412500",24.2,27.2,-0.99317,0.001949,-0.0841,0.004071,-0.012444,{"strike":952,"call":953,"put":961,"callItm":13,"putItm":77,"isAtm":13},415,{"contract_symbol":954,"symbol":954,"bid":258,"ask":464,"last":955,"change":258,"changePercent":9,"volume":258,"openInterest":675,"open_interest":675,"iv":856,"implied_volatility":856,"delta":956,"gamma":957,"theta":958,"vega":959,"rho":960,"in_the_money":13},"RACE  261009C00415000",0.11,0.000318,0.00015,-0.004082,0.000249,0.000004,{"contract_symbol":962,"symbol":962,"bid":963,"ask":964,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":885,"implied_volatility":885,"delta":965,"gamma":966,"theta":967,"vega":968,"rho":969,"in_the_money":77},"RACE  261009P00415000",26.3,29.7,-0.996589,0.00105,-0.04529,0.002193,-0.01256,{"strike":971,"call":972,"put":979,"callItm":13,"putItm":77,"isAtm":13},417.5,{"contract_symbol":973,"symbol":973,"bid":258,"ask":464,"last":974,"change":258,"changePercent":9,"volume":258,"openInterest":552,"open_interest":552,"iv":856,"implied_volatility":856,"delta":975,"gamma":976,"theta":977,"vega":978,"rho":454,"in_the_money":13},"RACE  261009C00417500",5.2,0.000101,0.000052,-0.001401,0.000085,{"contract_symbol":980,"symbol":980,"bid":981,"ask":982,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":845,"implied_volatility":845,"delta":983,"gamma":984,"theta":985,"vega":986,"rho":987,"in_the_money":77},"RACE  261009P00417500",28.9,32.2,-0.998568,0.000484,-0.020396,0.000998,-0.012656,{"strike":989,"call":990,"put":995,"callItm":13,"putItm":77,"isAtm":13},420,{"contract_symbol":991,"symbol":991,"bid":258,"ask":275,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":856,"implied_volatility":856,"delta":922,"gamma":992,"theta":993,"vega":994,"rho":258,"in_the_money":13},"RACE  261009C00420000",0.000016,-0.000443,0.000027,{"contract_symbol":996,"symbol":996,"bid":997,"ask":998,"last":999,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":885,"implied_volatility":885,"delta":1000,"gamma":1001,"theta":1002,"vega":1003,"rho":1004,"in_the_money":77},"RACE  261009P00420000",31.2,34.7,35,-0.999263,0.00026,-0.011213,0.000543,-0.012743,{"strike":1006,"call":1007,"put":1012,"callItm":13,"putItm":77,"isAtm":13},422.5,{"contract_symbol":1008,"symbol":1008,"bid":258,"ask":1009,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":856,"implied_volatility":856,"delta":1010,"gamma":468,"theta":1011,"vega":1010,"rho":258,"in_the_money":13},"RACE  261009C00422500",3.4,0.000008,-0.000129,{"contract_symbol":1013,"symbol":1013,"bid":1014,"ask":1015,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":885,"implied_volatility":885,"delta":1016,"gamma":1017,"theta":1018,"vega":1019,"rho":1020,"in_the_money":77},"RACE  261009P00422500",33.7,37.2,-0.999681,0.00012,-0.005165,0.00025,-0.012824,{"strike":1022,"call":1023,"put":1026,"callItm":13,"putItm":77,"isAtm":13},425,{"contract_symbol":1024,"symbol":1024,"bid":258,"ask":510,"last":614,"change":258,"changePercent":9,"volume":258,"openInterest":928,"open_interest":928,"iv":856,"implied_volatility":856,"delta":525,"gamma":454,"theta":1025,"vega":525,"rho":258,"in_the_money":13},"RACE  261009C00425000",-0.000035,{"contract_symbol":1027,"symbol":1027,"bid":1028,"ask":1029,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":845,"implied_volatility":845,"delta":1030,"gamma":1031,"theta":1032,"vega":1033,"rho":1034,"in_the_money":77},"RACE  261009P00425000",36.1,39.7,-0.99989,0.000045,-0.001884,0.000092,-0.012899,{"strike":1036,"call":1037,"put":1042,"callItm":13,"putItm":77,"isAtm":13},427.5,{"contract_symbol":1038,"symbol":1038,"bid":258,"ask":1039,"last":717,"change":258,"changePercent":9,"volume":258,"openInterest":1040,"open_interest":1040,"iv":856,"implied_volatility":856,"delta":258,"gamma":258,"theta":1041,"vega":454,"rho":258,"in_the_money":13},"RACE  261009C00427500",1.2,38,-0.000009,{"contract_symbol":1043,"symbol":1043,"bid":1044,"ask":1045,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":845,"implied_volatility":845,"delta":1046,"gamma":1047,"theta":1048,"vega":1049,"rho":1050,"in_the_money":77},"RACE  261009P00427500",38.3,42.2,-0.999958,0.000018,-0.000769,0.000038,-0.012975,{"strike":1052,"call":1053,"put":1055,"callItm":13,"putItm":77,"isAtm":13},430,{"contract_symbol":1054,"symbol":1054,"bid":258,"ask":552,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":856,"implied_volatility":856,"delta":258,"gamma":258,"theta":506,"vega":258,"rho":258,"in_the_money":13},"RACE  261009C00430000",{"contract_symbol":1056,"symbol":1056,"bid":1057,"ask":1058,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":885,"implied_volatility":885,"delta":1059,"gamma":470,"theta":1060,"vega":1047,"rho":1061,"in_the_money":77},"RACE  261009P00430000",41,44.7,-0.99998,-0.000375,-0.013055,{"strike":1063,"call":1064,"put":1066,"callItm":13,"putItm":77,"isAtm":13},432.5,{"contract_symbol":1065,"symbol":1065,"bid":258,"ask":275,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":834,"implied_volatility":834,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":13},"RACE  261009C00432500",{"contract_symbol":1067,"symbol":1067,"bid":1068,"ask":1069,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":885,"implied_volatility":885,"delta":1070,"gamma":527,"theta":1071,"vega":1072,"rho":1073,"in_the_money":77},"RACE  261009P00432500",43.6,47.2,-0.999993,-0.000142,0.000007,-0.013131,{"strike":237,"call":1075,"put":1078,"callItm":13,"putItm":77,"isAtm":13},{"contract_symbol":1076,"symbol":1076,"bid":258,"ask":464,"last":1077,"change":258,"changePercent":9,"volume":258,"openInterest":494,"open_interest":494,"iv":834,"implied_volatility":834,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":13},"RACE  261009C00435000",4.6,{"contract_symbol":1079,"symbol":1079,"bid":1080,"ask":1081,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":845,"implied_volatility":845,"delta":1082,"gamma":454,"theta":1083,"vega":525,"rho":1084,"in_the_money":77},"RACE  261009P00435000",46.3,49.7,-0.999998,-0.000039,-0.013203,{"strike":1086,"call":1087,"put":1089,"callItm":13,"putItm":77,"isAtm":13},437.5,{"contract_symbol":1088,"symbol":1088,"bid":258,"ask":275,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":856,"implied_volatility":856,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":13},"RACE  261009C00437500",{"contract_symbol":1090,"symbol":1090,"bid":1091,"ask":1092,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":845,"implied_volatility":845,"delta":1093,"gamma":258,"theta":1094,"vega":454,"rho":1095,"in_the_money":77},"RACE  261009P00437500",48.6,52.2,-0.999999,-0.000013,-0.013279,{"strike":1097,"call":1098,"put":1100,"callItm":13,"putItm":77,"isAtm":13},440,{"contract_symbol":1099,"symbol":1099,"bid":258,"ask":464,"last":510,"change":258,"changePercent":9,"volume":258,"openInterest":552,"open_interest":552,"iv":856,"implied_volatility":856,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":13},"RACE  261009C00440000",{"contract_symbol":1101,"symbol":1101,"bid":1102,"ask":430,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":885,"implied_volatility":885,"delta":1103,"gamma":258,"theta":1104,"vega":258,"rho":1105,"in_the_money":77},"RACE  261009P00440000",51.3,-1,-0.000006,-0.013359,{"strike":1107,"call":1108,"put":1111,"callItm":13,"putItm":77,"isAtm":13},445,{"contract_symbol":1109,"symbol":1109,"bid":258,"ask":275,"last":1110,"change":258,"changePercent":9,"volume":258,"openInterest":917,"open_interest":917,"iv":834,"implied_volatility":834,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":13},"RACE  261009C00445000",2.65,{"contract_symbol":1112,"symbol":1112,"bid":1113,"ask":1114,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":885,"implied_volatility":885,"delta":1103,"gamma":258,"theta":452,"vega":258,"rho":1115,"in_the_money":77},"RACE  261009P00445000",55.8,59.7,-0.013511,{"strike":1117,"call":1118,"put":1121,"callItm":13,"putItm":77,"isAtm":13},450,{"contract_symbol":1119,"symbol":1119,"bid":258,"ask":275,"last":1120,"change":258,"changePercent":9,"volume":258,"openInterest":181,"open_interest":181,"iv":856,"implied_volatility":856,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":13},"RACE  261009C00450000",0.5,{"contract_symbol":1122,"symbol":1122,"bid":1123,"ask":1124,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":845,"implied_volatility":845,"delta":1103,"gamma":258,"theta":258,"vega":258,"rho":1125,"in_the_money":77},"RACE  261009P00450000",60.7,64.7,-0.013659,{"strike":1127,"call":1128,"put":1131,"callItm":13,"putItm":77,"isAtm":13},455,{"contract_symbol":1129,"symbol":1129,"bid":258,"ask":275,"last":1130,"change":258,"changePercent":9,"volume":258,"openInterest":181,"open_interest":181,"iv":856,"implied_volatility":856,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":13},"RACE  261009C00455000",1.25,{"contract_symbol":1132,"symbol":1132,"bid":1133,"ask":403,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":885,"implied_volatility":885,"delta":1103,"gamma":258,"theta":258,"vega":258,"rho":1134,"in_the_money":77},"RACE  261009P00455000",65.8,-0.013814,{"strike":1136,"call":1137,"put":1139,"callItm":13,"putItm":77,"isAtm":13},460,{"contract_symbol":1138,"symbol":1138,"bid":258,"ask":275,"last":743,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":856,"implied_volatility":856,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":13},"RACE  261009C00460000",{"contract_symbol":1140,"symbol":1140,"bid":1141,"ask":1142,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":845,"implied_volatility":845,"delta":1103,"gamma":258,"theta":258,"vega":258,"rho":1143,"in_the_money":77},"RACE  261009P00460000",70.8,74.7,-0.013962,{"strike":1145,"call":1146,"put":1148,"callItm":13,"putItm":77,"isAtm":13},465,{"contract_symbol":1147,"symbol":1147,"bid":258,"ask":275,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":856,"implied_volatility":856,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":13},"RACE  261009C00465000",{"contract_symbol":1149,"symbol":1149,"bid":1150,"ask":385,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":885,"implied_volatility":885,"delta":1103,"gamma":258,"theta":258,"vega":258,"rho":1151,"in_the_money":77},"RACE  261009P00465000",76.1,-0.014118,{"strike":241,"call":1153,"put":1155,"callItm":13,"putItm":77,"isAtm":13},{"contract_symbol":1154,"symbol":1154,"bid":258,"ask":275,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":834,"implied_volatility":834,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":13},"RACE  261009C00470000",{"contract_symbol":1156,"symbol":1156,"bid":1157,"ask":1158,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":885,"implied_volatility":885,"delta":1103,"gamma":258,"theta":258,"vega":258,"rho":1159,"in_the_money":77},"RACE  261009P00470000",80.9,84.8,-0.01427,{"strike":1161,"call":1162,"put":1164,"callItm":13,"putItm":77,"isAtm":13},475,{"contract_symbol":1163,"symbol":1163,"bid":258,"ask":275,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":856,"implied_volatility":856,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":13},"RACE  261009C00475000",{"contract_symbol":1165,"symbol":1165,"bid":1166,"ask":1167,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":885,"implied_volatility":885,"delta":1103,"gamma":258,"theta":258,"vega":258,"rho":1168,"in_the_money":77},"RACE  261009P00475000",86.1,89.7,-0.014422,{"strike":1170,"call":1171,"put":1173,"callItm":13,"putItm":77,"isAtm":13},480,{"contract_symbol":1172,"symbol":1172,"bid":258,"ask":275,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":856,"implied_volatility":856,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":13},"RACE  261009C00480000",{"contract_symbol":1174,"symbol":1174,"bid":1175,"ask":1176,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":885,"implied_volatility":885,"delta":1103,"gamma":258,"theta":258,"vega":258,"rho":1177,"in_the_money":77},"RACE  261009P00480000",90.6,94.8,-0.014573,{"strike":1179,"call":1180,"put":1182,"callItm":13,"putItm":77,"isAtm":13},485,{"contract_symbol":1181,"symbol":1181,"bid":258,"ask":275,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":856,"implied_volatility":856,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":13},"RACE  261009C00485000",{"contract_symbol":1183,"symbol":1183,"bid":1184,"ask":1185,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":885,"implied_volatility":885,"delta":1103,"gamma":258,"theta":258,"vega":258,"rho":1186,"in_the_money":77},"RACE  261009P00485000",96,99.7,-0.014725,{"strike":1188,"call":1189,"put":1191,"callItm":13,"putItm":77,"isAtm":13},490,{"contract_symbol":1190,"symbol":1190,"bid":258,"ask":275,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":856,"implied_volatility":856,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":13},"RACE  261009C00490000",{"contract_symbol":1192,"symbol":1192,"bid":1193,"ask":1194,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":885,"implied_volatility":885,"delta":1103,"gamma":258,"theta":258,"vega":258,"rho":1195,"in_the_money":77},"RACE  261009P00490000",100.7,104.7,-0.014877,{"strike":1197,"call":1198,"put":1200,"callItm":13,"putItm":77,"isAtm":13},495,{"contract_symbol":1199,"symbol":1199,"bid":258,"ask":275,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":856,"implied_volatility":856,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":13},"RACE  261009C00495000",{"contract_symbol":1201,"symbol":1201,"bid":1202,"ask":1203,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":845,"implied_volatility":845,"delta":1103,"gamma":258,"theta":258,"vega":258,"rho":1204,"in_the_money":77},"RACE  261009P00495000",106.1,109.7,-0.015025,{"strike":1206,"call":1207,"put":1209,"callItm":13,"putItm":77,"isAtm":13},500,{"contract_symbol":1208,"symbol":1208,"bid":258,"ask":275,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":856,"implied_volatility":856,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":13},"RACE  261009C00500000",{"contract_symbol":1210,"symbol":1210,"bid":1211,"ask":1212,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":845,"implied_volatility":845,"delta":1103,"gamma":258,"theta":258,"vega":258,"rho":1213,"in_the_money":77},"RACE  261009P00500000",110.9,114.7,-0.015176,{"strike":1215,"call":1216,"put":1218,"callItm":13,"putItm":77,"isAtm":13},510,{"contract_symbol":1217,"symbol":1217,"bid":258,"ask":275,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":834,"implied_volatility":834,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":13},"RACE  261009C00510000",{"contract_symbol":1219,"symbol":1219,"bid":1220,"ask":1221,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":845,"implied_volatility":845,"delta":1103,"gamma":258,"theta":258,"vega":258,"rho":1222,"in_the_money":77},"RACE  261009P00510000",121.3,124.7,-0.01548,"2026-10-08T17:25:16.801310+00:00"]