[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SNPS":3,"homepage-market-summary":27,"stock-options-SNPS":169},{"ticker":4,"date":5,"profile":6,"quote":11},"SNPS","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Synopsys Inc","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},490.54,467.85,496.95,462,434.94,55.6,12.78,6312184.816243,165469,484.2,651.72998,5.5625,1325748.9936669336,75.1,8710,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"status":170,"has_options":36,"symbol":4,"underlying_price":12,"selected_expiration":171,"days_to_expiration":174,"iv_index":176,"expiration_iv":176,"kpis":177,"expirations":181,"strikes":240,"updated_at":2107,"task_id":9},"SUCCESS",{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},"2026-10-02","Weekly",1,"261002",1.4,{"total_volume":178,"total_open_interest":179,"put_call_ratio":180,"implied_volatility":176},0,11238,0.8,[182,183,187,192,196,200,204,208,212,216,220,224,228,232,236],{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},{"date":184,"label":184,"type":173,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},"2026-10-09",8,"261009",{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",15,"261016",{"date":193,"label":193,"type":173,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",22,"261023",{"date":197,"label":197,"type":173,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",29,"261030",{"date":201,"label":201,"type":173,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",36,"261106",{"date":205,"label":205,"type":173,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",43,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",50,"261120",{"date":213,"label":213,"type":189,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-12-18",78,"261218",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",106,"270115",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-03-19",169,"270319",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-06-17",259,"270617",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-09-17",351,"270917",{"date":233,"label":233,"type":189,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2028-01-21",477,"280121",{"date":237,"label":237,"type":189,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2029-01-19",841,"290119",[241,255,267,280,293,304,316,327,339,350,361,374,385,397,408,420,431,444,455,467,478,490,501,513,524,536,547,560,572,585,596,608,621,632,643,655,666,681,693,709,722,737,750,765,781,796,813,830,843,861,876,892,911,929,949,966,984,1003,1023,1043,1062,1082,1103,1121,1142,1161,1182,1202,1222,1243,1261,1282,1304,1326,1348,1371,1394,1417,1439,1462,1483,1503,1524,1547,1570,1591,1612,1633,1656,1678,1702,1724,1744,1764,1785,1806,1826,1846,1867,1889,1908,1928,1945,1961,1977,1993,2007,2020,2032,2044,2055,2066,2077,2087,2097],{"strike":242,"call":243,"put":250,"callItm":36,"putItm":85,"isAtm":85},255,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":247,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":248,"implied_volatility":248,"delta":174,"gamma":178,"theta":178,"vega":178,"rho":249,"in_the_money":36},"SNPS  261002C00255000",231,241,171.3,1.6787,0.003338,{"contract_symbol":251,"symbol":251,"bid":178,"ask":69,"last":252,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":254,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00255000",0.25,1.3012,-0.014856,{"strike":256,"call":257,"put":263,"callItm":36,"putItm":85,"isAtm":85},260,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":248,"implied_volatility":248,"delta":174,"gamma":178,"theta":261,"vega":178,"rho":262,"in_the_money":36},"SNPS  261002C00260000",226,236,-0.000002,0.003403,{"contract_symbol":264,"symbol":264,"bid":178,"ask":69,"last":265,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":266,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00260000",0.81,-0.015148,{"strike":268,"call":269,"put":275,"callItm":36,"putItm":85,"isAtm":85},265,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":248,"implied_volatility":248,"delta":174,"gamma":178,"theta":273,"vega":178,"rho":274,"in_the_money":36},"SNPS  261002C00265000",221,230.8,-0.000009,0.003469,{"contract_symbol":276,"symbol":276,"bid":178,"ask":69,"last":277,"change":178,"changePercent":9,"volume":178,"openInterest":278,"open_interest":278,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":279,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00265000",0.63,9,-0.015444,{"strike":281,"call":282,"put":288,"callItm":36,"putItm":85,"isAtm":85},270,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":248,"implied_volatility":248,"delta":174,"gamma":178,"theta":286,"vega":178,"rho":287,"in_the_money":36},"SNPS  261002C00270000",216,225.7,-0.000021,0.003534,{"contract_symbol":289,"symbol":289,"bid":178,"ask":69,"last":290,"change":178,"changePercent":9,"volume":178,"openInterest":291,"open_interest":291,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":292,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00270000",0.76,350,-0.015739,{"strike":294,"call":295,"put":301,"callItm":36,"putItm":85,"isAtm":85},275,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":248,"implied_volatility":248,"delta":174,"gamma":178,"theta":299,"vega":178,"rho":300,"in_the_money":36},"SNPS  261002C00275000",211,220.8,-0.000035,0.0036,{"contract_symbol":302,"symbol":302,"bid":178,"ask":69,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":303,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00275000",-0.016035,{"strike":305,"call":306,"put":312,"callItm":36,"putItm":85,"isAtm":85},280,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":248,"implied_volatility":248,"delta":174,"gamma":178,"theta":310,"vega":178,"rho":311,"in_the_money":36},"SNPS  261002C00280000",206,215.8,-0.000052,0.003665,{"contract_symbol":313,"symbol":313,"bid":178,"ask":69,"last":314,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":315,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00280000",0.95,-0.016331,{"strike":317,"call":318,"put":324,"callItm":36,"putItm":85,"isAtm":85},285,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":248,"implied_volatility":248,"delta":174,"gamma":178,"theta":322,"vega":178,"rho":323,"in_the_money":36},"SNPS  261002C00285000",201,210.7,-0.000071,0.00373,{"contract_symbol":325,"symbol":325,"bid":178,"ask":69,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":326,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00285000",-0.016627,{"strike":328,"call":329,"put":335,"callItm":36,"putItm":85,"isAtm":85},290,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":248,"implied_volatility":248,"delta":174,"gamma":178,"theta":333,"vega":178,"rho":334,"in_the_money":36},"SNPS  261002C00290000",196,205.8,-0.000093,0.003796,{"contract_symbol":336,"symbol":336,"bid":178,"ask":69,"last":337,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":338,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00290000",0.75,-0.016923,{"strike":340,"call":341,"put":347,"callItm":36,"putItm":85,"isAtm":85},295,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":248,"implied_volatility":248,"delta":174,"gamma":178,"theta":345,"vega":178,"rho":346,"in_the_money":36},"SNPS  261002C00295000",191,200.8,-0.000117,0.003861,{"contract_symbol":348,"symbol":348,"bid":178,"ask":69,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":349,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00295000",-0.01722,{"strike":351,"call":352,"put":358,"callItm":36,"putItm":85,"isAtm":85},297.5,{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":248,"implied_volatility":248,"delta":174,"gamma":178,"theta":356,"vega":178,"rho":357,"in_the_money":36},"SNPS  261002C00297500",188.3,198,-0.00013,0.003894,{"contract_symbol":359,"symbol":359,"bid":178,"ask":69,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":360,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00297500",-0.017368,{"strike":362,"call":363,"put":369,"callItm":36,"putItm":85,"isAtm":85},300,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":248,"implied_volatility":248,"delta":174,"gamma":178,"theta":367,"vega":178,"rho":368,"in_the_money":36},"SNPS  261002C00300000",186,195.8,-0.000144,0.003927,{"contract_symbol":370,"symbol":370,"bid":178,"ask":69,"last":371,"change":178,"changePercent":9,"volume":178,"openInterest":372,"open_interest":372,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":373,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00300000",1.67,325,-0.017516,{"strike":375,"call":376,"put":382,"callItm":36,"putItm":85,"isAtm":85},302.5,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":248,"implied_volatility":248,"delta":174,"gamma":178,"theta":380,"vega":178,"rho":381,"in_the_money":36},"SNPS  261002C00302500",183.3,193,-0.000158,0.003959,{"contract_symbol":383,"symbol":383,"bid":178,"ask":69,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":384,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00302500",-0.017664,{"strike":386,"call":387,"put":393,"callItm":36,"putItm":85,"isAtm":85},305,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":248,"implied_volatility":248,"delta":174,"gamma":178,"theta":391,"vega":178,"rho":392,"in_the_money":36},"SNPS  261002C00305000",181,190.7,-0.000173,0.003992,{"contract_symbol":394,"symbol":394,"bid":178,"ask":69,"last":395,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":396,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00305000",2.3,-0.017813,{"strike":398,"call":399,"put":405,"callItm":36,"putItm":85,"isAtm":85},307.5,{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":248,"implied_volatility":248,"delta":174,"gamma":178,"theta":403,"vega":178,"rho":404,"in_the_money":36},"SNPS  261002C00307500",178.6,188,-0.000188,0.004025,{"contract_symbol":406,"symbol":406,"bid":178,"ask":69,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":407,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00307500",-0.017961,{"strike":409,"call":410,"put":416,"callItm":36,"putItm":85,"isAtm":85},310,{"contract_symbol":411,"symbol":411,"bid":412,"ask":413,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":248,"implied_volatility":248,"delta":174,"gamma":178,"theta":414,"vega":178,"rho":415,"in_the_money":36},"SNPS  261002C00310000",176,185.7,-0.000206,0.004058,{"contract_symbol":417,"symbol":417,"bid":178,"ask":69,"last":418,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":419,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00310000",0.15,-0.018109,{"strike":421,"call":422,"put":428,"callItm":36,"putItm":85,"isAtm":85},312.5,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":248,"implied_volatility":248,"delta":174,"gamma":178,"theta":426,"vega":178,"rho":427,"in_the_money":36},"SNPS  261002C00312500",173.4,183,-0.000224,0.00409,{"contract_symbol":429,"symbol":429,"bid":178,"ask":69,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":430,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00312500",-0.018258,{"strike":432,"call":433,"put":439,"callItm":36,"putItm":85,"isAtm":85},315,{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":248,"implied_volatility":248,"delta":174,"gamma":178,"theta":437,"vega":178,"rho":438,"in_the_money":36},"SNPS  261002C00315000",171,180.8,-0.000244,0.004123,{"contract_symbol":440,"symbol":440,"bid":178,"ask":69,"last":441,"change":178,"changePercent":9,"volume":178,"openInterest":442,"open_interest":442,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":443,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00315000",4.31,123,-0.018406,{"strike":445,"call":446,"put":452,"callItm":36,"putItm":85,"isAtm":85},317.5,{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":248,"implied_volatility":248,"delta":174,"gamma":178,"theta":450,"vega":178,"rho":451,"in_the_money":36},"SNPS  261002C00317500",168.3,178,-0.000266,0.004156,{"contract_symbol":453,"symbol":453,"bid":178,"ask":69,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":454,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00317500",-0.018555,{"strike":456,"call":457,"put":463,"callItm":36,"putItm":85,"isAtm":85},320,{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":248,"implied_volatility":248,"delta":174,"gamma":178,"theta":461,"vega":178,"rho":462,"in_the_money":36},"SNPS  261002C00320000",166,175.7,-0.00029,0.004189,{"contract_symbol":464,"symbol":464,"bid":178,"ask":69,"last":465,"change":178,"changePercent":9,"volume":178,"openInterest":198,"open_interest":198,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":466,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00320000",0.6,-0.018703,{"strike":468,"call":469,"put":475,"callItm":36,"putItm":85,"isAtm":85},322.5,{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":248,"implied_volatility":248,"delta":174,"gamma":178,"theta":473,"vega":178,"rho":474,"in_the_money":36},"SNPS  261002C00322500",163.3,173,-0.000315,0.004221,{"contract_symbol":476,"symbol":476,"bid":178,"ask":69,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":477,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00322500",-0.018852,{"strike":372,"call":479,"put":485,"callItm":36,"putItm":85,"isAtm":85},{"contract_symbol":480,"symbol":480,"bid":481,"ask":482,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":248,"implied_volatility":248,"delta":174,"gamma":178,"theta":483,"vega":178,"rho":484,"in_the_money":36},"SNPS  261002C00325000",161,170.8,-0.000341,0.004254,{"contract_symbol":486,"symbol":486,"bid":178,"ask":69,"last":487,"change":178,"changePercent":9,"volume":178,"openInterest":488,"open_interest":488,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":489,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00325000",4.46,100,-0.019,{"strike":491,"call":492,"put":498,"callItm":36,"putItm":85,"isAtm":85},327.5,{"contract_symbol":493,"symbol":493,"bid":494,"ask":495,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":248,"implied_volatility":248,"delta":174,"gamma":178,"theta":496,"vega":178,"rho":497,"in_the_money":36},"SNPS  261002C00327500",158.2,168,-0.000369,0.004287,{"contract_symbol":499,"symbol":499,"bid":178,"ask":69,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":500,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00327500",-0.019149,{"strike":502,"call":503,"put":509,"callItm":36,"putItm":85,"isAtm":85},330,{"contract_symbol":504,"symbol":504,"bid":505,"ask":506,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":248,"implied_volatility":248,"delta":174,"gamma":178,"theta":507,"vega":178,"rho":508,"in_the_money":36},"SNPS  261002C00330000",156,165.8,-0.000398,0.004319,{"contract_symbol":510,"symbol":510,"bid":178,"ask":69,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":511,"open_interest":511,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":512,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00330000",131,-0.019298,{"strike":514,"call":515,"put":521,"callItm":36,"putItm":85,"isAtm":85},332.5,{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":248,"implied_volatility":248,"delta":174,"gamma":178,"theta":519,"vega":178,"rho":520,"in_the_money":36},"SNPS  261002C00332500",153.3,163,-0.000429,0.004352,{"contract_symbol":522,"symbol":522,"bid":178,"ask":69,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":523,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00332500",-0.019448,{"strike":525,"call":526,"put":532,"callItm":36,"putItm":85,"isAtm":85},335,{"contract_symbol":527,"symbol":527,"bid":528,"ask":529,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":248,"implied_volatility":248,"delta":174,"gamma":178,"theta":530,"vega":178,"rho":531,"in_the_money":36},"SNPS  261002C00335000",151,160.7,-0.000462,0.004385,{"contract_symbol":533,"symbol":533,"bid":178,"ask":69,"last":534,"change":178,"changePercent":9,"volume":178,"openInterest":278,"open_interest":278,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":535,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00335000",0.1,-0.0196,{"strike":537,"call":538,"put":544,"callItm":36,"putItm":85,"isAtm":85},337.5,{"contract_symbol":539,"symbol":539,"bid":540,"ask":541,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":248,"implied_volatility":248,"delta":174,"gamma":178,"theta":542,"vega":178,"rho":543,"in_the_money":36},"SNPS  261002C00337500",148.3,158,-0.000497,0.004418,{"contract_symbol":545,"symbol":545,"bid":178,"ask":69,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":546,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00337500",-0.019755,{"strike":548,"call":549,"put":556,"callItm":36,"putItm":85,"isAtm":85},340,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":553,"change":178,"changePercent":9,"volume":178,"openInterest":185,"open_interest":185,"iv":248,"implied_volatility":248,"delta":174,"gamma":178,"theta":554,"vega":178,"rho":555,"in_the_money":36},"SNPS  261002C00340000",146,155.8,83.1,-0.000535,0.00445,{"contract_symbol":557,"symbol":557,"bid":178,"ask":69,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":558,"open_interest":558,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":559,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00340000",35,-0.019915,{"strike":561,"call":562,"put":568,"callItm":36,"putItm":85,"isAtm":85},342.5,{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":248,"implied_volatility":248,"delta":174,"gamma":178,"theta":566,"vega":178,"rho":567,"in_the_money":36},"SNPS  261002C00342500",143.3,153,-0.000576,0.004483,{"contract_symbol":569,"symbol":569,"bid":178,"ask":69,"last":570,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":571,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00342500",2.15,-0.020082,{"strike":573,"call":574,"put":582,"callItm":36,"putItm":85,"isAtm":85},345,{"contract_symbol":575,"symbol":575,"bid":576,"ask":577,"last":578,"change":178,"changePercent":9,"volume":178,"openInterest":579,"open_interest":579,"iv":248,"implied_volatility":248,"delta":174,"gamma":178,"theta":580,"vega":178,"rho":581,"in_the_money":36},"SNPS  261002C00345000",141,150.8,83.9,4,-0.000619,0.004516,{"contract_symbol":583,"symbol":583,"bid":178,"ask":69,"last":163,"change":178,"changePercent":9,"volume":178,"openInterest":198,"open_interest":198,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":584,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00345000",-0.020255,{"strike":586,"call":587,"put":593,"callItm":36,"putItm":85,"isAtm":85},347.5,{"contract_symbol":588,"symbol":588,"bid":589,"ask":590,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":248,"implied_volatility":248,"delta":174,"gamma":178,"theta":591,"vega":178,"rho":592,"in_the_money":36},"SNPS  261002C00347500",138.3,148,-0.000665,0.004549,{"contract_symbol":594,"symbol":594,"bid":178,"ask":69,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":595,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00347500",-0.020437,{"strike":291,"call":597,"put":604,"callItm":36,"putItm":85,"isAtm":85},{"contract_symbol":598,"symbol":598,"bid":599,"ask":600,"last":601,"change":178,"changePercent":9,"volume":178,"openInterest":579,"open_interest":579,"iv":248,"implied_volatility":248,"delta":174,"gamma":178,"theta":602,"vega":178,"rho":603,"in_the_money":36},"SNPS  261002C00350000",136,145.8,75,-0.000713,0.004581,{"contract_symbol":605,"symbol":605,"bid":178,"ask":69,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":606,"open_interest":606,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":607,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00350000",47,-0.020632,{"strike":609,"call":610,"put":616,"callItm":36,"putItm":85,"isAtm":85},352.5,{"contract_symbol":611,"symbol":611,"bid":612,"ask":613,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":248,"implied_volatility":248,"delta":174,"gamma":178,"theta":614,"vega":178,"rho":615,"in_the_money":36},"SNPS  261002C00352500",133.3,143,-0.000765,0.004614,{"contract_symbol":617,"symbol":617,"bid":178,"ask":69,"last":618,"change":178,"changePercent":9,"volume":178,"openInterest":619,"open_interest":619,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":620,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00352500",2.16,3,-0.020843,{"strike":622,"call":623,"put":628,"callItm":36,"putItm":85,"isAtm":85},355,{"contract_symbol":624,"symbol":624,"bid":511,"ask":625,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":248,"implied_volatility":248,"delta":174,"gamma":178,"theta":626,"vega":178,"rho":627,"in_the_money":36},"SNPS  261002C00355000",140.8,-0.000819,0.004647,{"contract_symbol":629,"symbol":629,"bid":178,"ask":69,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":630,"open_interest":630,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":631,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00355000",19,-0.021077,{"strike":633,"call":634,"put":640,"callItm":36,"putItm":85,"isAtm":85},357.5,{"contract_symbol":635,"symbol":635,"bid":636,"ask":637,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":248,"implied_volatility":248,"delta":174,"gamma":178,"theta":638,"vega":178,"rho":639,"in_the_money":36},"SNPS  261002C00357500",128.6,138,-0.000875,0.004679,{"contract_symbol":641,"symbol":641,"bid":178,"ask":69,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":642,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00357500",-0.021338,{"strike":644,"call":645,"put":651,"callItm":36,"putItm":85,"isAtm":85},360,{"contract_symbol":646,"symbol":646,"bid":647,"ask":599,"last":648,"change":178,"changePercent":9,"volume":178,"openInterest":579,"open_interest":579,"iv":248,"implied_volatility":248,"delta":174,"gamma":178,"theta":649,"vega":178,"rho":650,"in_the_money":36},"SNPS  261002C00360000",126.4,28.88,-0.000934,0.004712,{"contract_symbol":652,"symbol":652,"bid":178,"ask":69,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":653,"open_interest":653,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":654,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00360000",64,-0.021629,{"strike":656,"call":657,"put":663,"callItm":36,"putItm":85,"isAtm":85},362.5,{"contract_symbol":658,"symbol":658,"bid":659,"ask":660,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":248,"implied_volatility":248,"delta":174,"gamma":178,"theta":661,"vega":178,"rho":662,"in_the_money":36},"SNPS  261002C00362500",123.7,133,-0.000996,0.004745,{"contract_symbol":664,"symbol":664,"bid":178,"ask":69,"last":35,"change":178,"changePercent":9,"volume":178,"openInterest":579,"open_interest":579,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":665,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00362500",-0.021954,{"strike":667,"call":668,"put":676,"callItm":36,"putItm":85,"isAtm":85},365,{"contract_symbol":669,"symbol":669,"bid":670,"ask":671,"last":672,"change":178,"changePercent":9,"volume":178,"openInterest":673,"open_interest":673,"iv":248,"implied_volatility":248,"delta":174,"gamma":178,"theta":674,"vega":178,"rho":675,"in_the_money":36},"SNPS  261002C00365000",121,128.9,28.5,12,-0.00106,0.004778,{"contract_symbol":677,"symbol":677,"bid":178,"ask":69,"last":678,"change":178,"changePercent":9,"volume":178,"openInterest":679,"open_interest":679,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":680,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00365000",0.24,229,-0.022316,{"strike":682,"call":683,"put":689,"callItm":36,"putItm":85,"isAtm":85},367.5,{"contract_symbol":684,"symbol":684,"bid":685,"ask":686,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":248,"implied_volatility":248,"delta":174,"gamma":178,"theta":687,"vega":178,"rho":688,"in_the_money":36},"SNPS  261002C00367500",118.3,128,-0.001127,0.00481,{"contract_symbol":690,"symbol":690,"bid":178,"ask":69,"last":691,"change":178,"changePercent":9,"volume":178,"openInterest":619,"open_interest":619,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":692,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00367500",1.57,-0.022719,{"strike":694,"call":695,"put":705,"callItm":36,"putItm":85,"isAtm":85},370,{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":699,"change":178,"changePercent":9,"volume":178,"openInterest":700,"open_interest":700,"iv":248,"implied_volatility":248,"delta":701,"gamma":178,"theta":702,"vega":703,"rho":704,"in_the_money":36},"SNPS  261002C00370000",116,126,50.14,46,0.999999,-0.001197,0.000001,0.004843,{"contract_symbol":706,"symbol":706,"bid":178,"ask":69,"last":163,"change":178,"changePercent":9,"volume":178,"openInterest":707,"open_interest":707,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":708,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00370000",347,-0.023167,{"strike":710,"call":711,"put":717,"callItm":36,"putItm":85,"isAtm":85},372.5,{"contract_symbol":712,"symbol":712,"bid":713,"ask":442,"last":714,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":248,"implied_volatility":248,"delta":701,"gamma":178,"theta":715,"vega":703,"rho":716,"in_the_money":36},"SNPS  261002C00372500",113.6,98,-0.001269,0.004876,{"contract_symbol":718,"symbol":718,"bid":178,"ask":69,"last":719,"change":178,"changePercent":9,"volume":178,"openInterest":720,"open_interest":720,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":721,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00372500",0.02,11,-0.023662,{"strike":723,"call":724,"put":733,"callItm":36,"putItm":85,"isAtm":85},375,{"contract_symbol":725,"symbol":725,"bid":726,"ask":670,"last":727,"change":178,"changePercent":9,"volume":178,"openInterest":728,"open_interest":728,"iv":248,"implied_volatility":248,"delta":729,"gamma":178,"theta":730,"vega":731,"rho":732,"in_the_money":36},"SNPS  261002C00375000",111,42,63,0.999998,-0.001344,0.000002,0.004908,{"contract_symbol":734,"symbol":734,"bid":178,"ask":69,"last":418,"change":178,"changePercent":9,"volume":178,"openInterest":735,"open_interest":735,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":736,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00375000",103,-0.02421,{"strike":738,"call":739,"put":747,"callItm":36,"putItm":85,"isAtm":85},377.5,{"contract_symbol":740,"symbol":740,"bid":741,"ask":742,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":248,"implied_volatility":248,"delta":743,"gamma":703,"theta":744,"vega":745,"rho":746,"in_the_money":36},"SNPS  261002C00377500",108.4,118,0.999996,-0.001422,0.000003,0.004941,{"contract_symbol":748,"symbol":748,"bid":178,"ask":69,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":749,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00377500",-0.024825,{"strike":751,"call":752,"put":761,"callItm":36,"putItm":85,"isAtm":85},380,{"contract_symbol":753,"symbol":753,"bid":218,"ask":754,"last":755,"change":178,"changePercent":9,"volume":178,"openInterest":756,"open_interest":756,"iv":248,"implied_volatility":248,"delta":757,"gamma":703,"theta":758,"vega":759,"rho":760,"in_the_money":36},"SNPS  261002C00380000",115.8,28,7,0.999993,-0.001502,0.000005,0.004974,{"contract_symbol":762,"symbol":762,"bid":178,"ask":69,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":763,"open_interest":763,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":764,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00380000",72,-0.025529,{"strike":766,"call":767,"put":777,"callItm":36,"putItm":85,"isAtm":85},382.5,{"contract_symbol":768,"symbol":768,"bid":769,"ask":770,"last":771,"change":178,"changePercent":9,"volume":178,"openInterest":772,"open_interest":772,"iv":248,"implied_volatility":248,"delta":773,"gamma":731,"theta":774,"vega":775,"rho":776,"in_the_money":36},"SNPS  261002C00382500",103.3,113,96.87,6,0.999989,-0.001585,0.000009,0.005007,{"contract_symbol":778,"symbol":778,"bid":178,"ask":69,"last":779,"change":178,"changePercent":9,"volume":178,"openInterest":772,"open_interest":772,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":780,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00382500",1.45,-0.026346,{"strike":782,"call":783,"put":793,"callItm":36,"putItm":85,"isAtm":85},385,{"contract_symbol":784,"symbol":784,"bid":785,"ask":786,"last":787,"change":178,"changePercent":9,"volume":178,"openInterest":788,"open_interest":788,"iv":248,"implied_volatility":248,"delta":789,"gamma":745,"theta":790,"vega":791,"rho":792,"in_the_money":36},"SNPS  261002C00385000",101,110.8,94.45,54,0.999983,-0.001671,0.000014,0.005039,{"contract_symbol":794,"symbol":794,"bid":178,"ask":69,"last":163,"change":178,"changePercent":9,"volume":178,"openInterest":714,"open_interest":714,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":795,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00385000",-0.027302,{"strike":797,"call":798,"put":808,"callItm":36,"putItm":85,"isAtm":85},387.5,{"contract_symbol":799,"symbol":799,"bid":800,"ask":801,"last":802,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":248,"implied_volatility":248,"delta":803,"gamma":804,"theta":805,"vega":806,"rho":807,"in_the_money":36},"SNPS  261002C00387500",98.4,108,50.58,0.999973,0.000004,-0.001759,0.000021,0.005072,{"contract_symbol":809,"symbol":809,"bid":178,"ask":69,"last":810,"change":178,"changePercent":9,"volume":178,"openInterest":811,"open_interest":811,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":812,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00387500",0.32,13,-0.028409,{"strike":814,"call":815,"put":826,"callItm":36,"putItm":85,"isAtm":85},390,{"contract_symbol":816,"symbol":816,"bid":817,"ask":818,"last":819,"change":178,"changePercent":9,"volume":178,"openInterest":820,"open_interest":820,"iv":248,"implied_volatility":248,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":36},"SNPS  261002C00390000",97.6,104,32.7,109,0.999957,0.000006,-0.00185,0.000032,0.005105,{"contract_symbol":827,"symbol":827,"bid":178,"ask":69,"last":50,"change":178,"changePercent":9,"volume":178,"openInterest":828,"open_interest":828,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":829,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00390000",119,-0.029668,{"strike":831,"call":832,"put":840,"callItm":36,"putItm":85,"isAtm":85},392.5,{"contract_symbol":833,"symbol":833,"bid":834,"ask":735,"last":835,"change":178,"changePercent":9,"volume":178,"openInterest":278,"open_interest":278,"iv":248,"implied_volatility":248,"delta":836,"gamma":775,"theta":837,"vega":838,"rho":839,"in_the_money":36},"SNPS  261002C00392500",93.4,30.55,0.999934,-0.001943,0.000048,0.005137,{"contract_symbol":841,"symbol":841,"bid":178,"ask":69,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":788,"open_interest":788,"iv":253,"implied_volatility":253,"delta":178,"gamma":178,"theta":842,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002P00392500",-0.031732,{"strike":844,"call":845,"put":855,"callItm":36,"putItm":85,"isAtm":85},395,{"contract_symbol":846,"symbol":846,"bid":847,"ask":785,"last":848,"change":178,"changePercent":9,"volume":178,"openInterest":849,"open_interest":849,"iv":248,"implied_volatility":248,"delta":850,"gamma":851,"theta":852,"vega":853,"rho":854,"in_the_money":36},"SNPS  261002C00395000",91.1,29.9,24,0.9999,0.000013,-0.002039,0.000071,0.00517,{"contract_symbol":856,"symbol":856,"bid":178,"ask":69,"last":857,"change":178,"changePercent":9,"volume":178,"openInterest":858,"open_interest":858,"iv":253,"implied_volatility":253,"delta":859,"gamma":178,"theta":860,"vega":703,"rho":178,"in_the_money":85},"SNPS  261002P00395000",0.01,59,-0.000001,-0.034274,{"strike":862,"call":863,"put":873,"callItm":36,"putItm":85,"isAtm":85},397.5,{"contract_symbol":864,"symbol":864,"bid":865,"ask":866,"last":867,"change":178,"changePercent":9,"volume":178,"openInterest":756,"open_interest":756,"iv":248,"implied_volatility":248,"delta":868,"gamma":869,"theta":870,"vega":871,"rho":872,"in_the_money":36},"SNPS  261002C00397500",90,97.4,13.8,0.999849,0.000019,-0.002138,0.000104,0.005202,{"contract_symbol":874,"symbol":874,"bid":178,"ask":69,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":720,"open_interest":720,"iv":253,"implied_volatility":253,"delta":261,"gamma":178,"theta":875,"vega":703,"rho":178,"in_the_money":85},"SNPS  261002P00397500",-0.037836,{"strike":877,"call":878,"put":888,"callItm":36,"putItm":85,"isAtm":85},400,{"contract_symbol":879,"symbol":879,"bid":880,"ask":881,"last":882,"change":178,"changePercent":9,"volume":178,"openInterest":881,"open_interest":881,"iv":248,"implied_volatility":248,"delta":883,"gamma":884,"theta":885,"vega":886,"rho":887,"in_the_money":36},"SNPS  261002C00400000",86.5,96,82.35,0.999777,0.000028,-0.002239,0.00015,0.005234,{"contract_symbol":889,"symbol":889,"bid":178,"ask":69,"last":163,"change":178,"changePercent":9,"volume":178,"openInterest":653,"open_interest":653,"iv":253,"implied_volatility":253,"delta":890,"gamma":703,"theta":891,"vega":745,"rho":178,"in_the_money":85},"SNPS  261002P00400000",-0.000003,-0.044154,{"strike":893,"call":894,"put":905,"callItm":36,"putItm":85,"isAtm":85},402.5,{"contract_symbol":895,"symbol":895,"bid":896,"ask":897,"last":898,"change":178,"changePercent":9,"volume":178,"openInterest":899,"open_interest":899,"iv":248,"implied_volatility":248,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":904,"in_the_money":36},"SNPS  261002C00402500",85,92.6,89.75,25,0.999673,0.00004,-0.002343,0.000214,0.005266,{"contract_symbol":906,"symbol":906,"bid":178,"ask":180,"last":907,"change":178,"changePercent":9,"volume":178,"openInterest":908,"open_interest":908,"iv":253,"implied_volatility":253,"delta":909,"gamma":703,"theta":910,"vega":759,"rho":178,"in_the_money":85},"SNPS  261002P00402500",3.5,65,-0.000006,-0.051643,{"strike":912,"call":913,"put":924,"callItm":36,"putItm":85,"isAtm":85},405,{"contract_symbol":914,"symbol":914,"bid":915,"ask":916,"last":917,"change":178,"changePercent":9,"volume":178,"openInterest":918,"open_interest":918,"iv":248,"implied_volatility":248,"delta":919,"gamma":920,"theta":921,"vega":922,"rho":923,"in_the_money":36},"SNPS  261002C00405000",83.4,88.6,84.41,33,0.999527,0.000056,-0.00245,0.000302,0.005298,{"contract_symbol":925,"symbol":925,"bid":178,"ask":174,"last":926,"change":178,"changePercent":9,"volume":178,"openInterest":801,"open_interest":801,"iv":253,"implied_volatility":253,"delta":927,"gamma":731,"theta":928,"vega":775,"rho":178,"in_the_money":85},"SNPS  261002P00405000",0.2,-0.000011,-0.059142,{"strike":930,"call":931,"put":941,"callItm":36,"putItm":85,"isAtm":85},407.5,{"contract_symbol":932,"symbol":932,"bid":933,"ask":934,"last":935,"change":178,"changePercent":9,"volume":178,"openInterest":918,"open_interest":918,"iv":248,"implied_volatility":248,"delta":936,"gamma":937,"theta":938,"vega":939,"rho":940,"in_the_money":36},"SNPS  261002C00407500",80.1,87.7,85.75,0.999324,0.000078,-0.002559,0.00042,0.005329,{"contract_symbol":942,"symbol":942,"bid":178,"ask":943,"last":944,"change":178,"changePercent":9,"volume":178,"openInterest":945,"open_interest":945,"iv":253,"implied_volatility":253,"delta":946,"gamma":804,"theta":947,"vega":948,"rho":178,"in_the_money":85},"SNPS  261002P00407500",4.3,0.68,27,-0.000019,-0.066645,0.000015,{"strike":950,"call":951,"put":961,"callItm":36,"putItm":85,"isAtm":85},410,{"contract_symbol":952,"symbol":952,"bid":953,"ask":954,"last":955,"change":178,"changePercent":9,"volume":178,"openInterest":700,"open_interest":700,"iv":248,"implied_volatility":248,"delta":956,"gamma":957,"theta":958,"vega":959,"rho":960,"in_the_money":36},"SNPS  261002C00410000",79.5,85.1,78.34,0.999046,0.000107,-0.002671,0.000576,0.00536,{"contract_symbol":962,"symbol":962,"bid":178,"ask":779,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":551,"open_interest":551,"iv":253,"implied_volatility":253,"delta":963,"gamma":822,"theta":964,"vega":965,"rho":178,"in_the_money":85},"SNPS  261002P00410000",-0.000033,-0.07415,0.000025,{"strike":967,"call":968,"put":976,"callItm":36,"putItm":85,"isAtm":85},412.5,{"contract_symbol":969,"symbol":969,"bid":25,"ask":970,"last":49,"change":178,"changePercent":9,"volume":178,"openInterest":185,"open_interest":185,"iv":248,"implied_volatility":248,"delta":971,"gamma":972,"theta":973,"vega":974,"rho":975,"in_the_money":36},"SNPS  261002C00412500",82.4,0.998668,0.000146,-0.002786,0.000783,0.005391,{"contract_symbol":977,"symbol":977,"bid":178,"ask":943,"last":978,"change":178,"changePercent":9,"volume":178,"openInterest":979,"open_interest":979,"iv":253,"implied_volatility":253,"delta":980,"gamma":981,"theta":982,"vega":983,"rho":178,"in_the_money":85},"SNPS  261002P00412500",5.2,31,-0.000057,0.00001,-0.081657,0.000042,{"strike":985,"call":986,"put":996,"callItm":36,"putItm":85,"isAtm":85},415,{"contract_symbol":987,"symbol":987,"bid":988,"ask":989,"last":990,"change":178,"changePercent":9,"volume":178,"openInterest":528,"open_interest":528,"iv":248,"implied_volatility":248,"delta":991,"gamma":992,"theta":993,"vega":994,"rho":995,"in_the_money":36},"SNPS  261002C00415000",73.8,79.7,77.77,0.998162,0.000196,-0.007128,0.00105,0.00542,{"contract_symbol":997,"symbol":997,"bid":178,"ask":98,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":998,"open_interest":998,"iv":253,"implied_volatility":253,"delta":999,"gamma":1000,"theta":1001,"vega":1002,"rho":859,"in_the_money":85},"SNPS  261002P00415000",53,-0.000095,0.000016,-0.089167,0.000068,{"strike":1004,"call":1005,"put":1014,"callItm":36,"putItm":85,"isAtm":85},417.5,{"contract_symbol":1006,"symbol":1006,"bid":1007,"ask":214,"last":1008,"change":178,"changePercent":9,"volume":178,"openInterest":763,"open_interest":763,"iv":248,"implied_volatility":248,"delta":1009,"gamma":1010,"theta":1011,"vega":1012,"rho":1013,"in_the_money":36},"SNPS  261002C00417500",69.2,21.96,0.99749,0.00026,-0.045665,0.001393,0.005448,{"contract_symbol":1015,"symbol":1015,"bid":178,"ask":1016,"last":1017,"change":178,"changePercent":9,"volume":178,"openInterest":1018,"open_interest":1018,"iv":253,"implied_volatility":253,"delta":1019,"gamma":1020,"theta":1021,"vega":1022,"rho":859,"in_the_money":85},"SNPS  261002P00417500",1.6,0.06,87,-0.000157,0.000026,-0.09668,0.000108,{"strike":1024,"call":1025,"put":1036,"callItm":36,"putItm":85,"isAtm":85},420,{"contract_symbol":1026,"symbol":1026,"bid":1027,"ask":1028,"last":1029,"change":178,"changePercent":9,"volume":178,"openInterest":1030,"open_interest":1030,"iv":248,"implied_volatility":248,"delta":1031,"gamma":1032,"theta":1033,"vega":1034,"rho":1035,"in_the_money":36},"SNPS  261002C00420000",67.4,74.7,71.17,567,0.99661,0.00034,-0.100773,0.001826,0.005475,{"contract_symbol":1037,"symbol":1037,"bid":178,"ask":465,"last":1038,"change":178,"changePercent":9,"volume":178,"openInterest":622,"open_interest":622,"iv":253,"implied_volatility":253,"delta":1039,"gamma":1040,"theta":1041,"vega":1042,"rho":261,"in_the_money":85},"SNPS  261002P00420000",0.85,-0.000253,0.000041,-0.104195,0.000169,{"strike":1044,"call":1045,"put":1055,"callItm":36,"putItm":85,"isAtm":85},422.5,{"contract_symbol":1046,"symbol":1046,"bid":908,"ask":1047,"last":1048,"change":178,"changePercent":9,"volume":178,"openInterest":1049,"open_interest":1049,"iv":248,"implied_volatility":248,"delta":1050,"gamma":1051,"theta":1052,"vega":1053,"rho":1054,"in_the_money":36},"SNPS  261002C00422500",72.2,57.38,117,0.995469,0.000441,-0.155993,0.002368,0.0055,{"contract_symbol":1056,"symbol":1056,"bid":178,"ask":579,"last":1057,"change":178,"changePercent":9,"volume":178,"openInterest":1058,"open_interest":1058,"iv":253,"implied_volatility":253,"delta":1059,"gamma":1060,"theta":1061,"vega":1010,"rho":890,"in_the_money":85},"SNPS  261002P00422500",2.12,838,-0.000403,0.000062,-0.111714,{"strike":1063,"call":1064,"put":1075,"callItm":36,"putItm":85,"isAtm":85},425,{"contract_symbol":1065,"symbol":1065,"bid":1066,"ask":1067,"last":1068,"change":178,"changePercent":9,"volume":178,"openInterest":1069,"open_interest":1069,"iv":248,"implied_volatility":248,"delta":1070,"gamma":1071,"theta":1072,"vega":1073,"rho":1074,"in_the_money":36},"SNPS  261002C00425000",62,69.4,52.31,180,0.994007,0.000566,-0.211215,0.003037,0.005523,{"contract_symbol":1076,"symbol":1076,"bid":178,"ask":943,"last":534,"change":178,"changePercent":9,"volume":178,"openInterest":194,"open_interest":194,"iv":253,"implied_volatility":253,"delta":1077,"gamma":1078,"theta":1079,"vega":1080,"rho":1081,"in_the_money":85},"SNPS  261002P00425000",-0.000628,0.000094,-0.119234,0.000392,-0.000004,{"strike":1083,"call":1084,"put":1095,"callItm":36,"putItm":85,"isAtm":85},427.5,{"contract_symbol":1085,"symbol":1085,"bid":1086,"ask":1087,"last":1088,"change":178,"changePercent":9,"volume":178,"openInterest":1089,"open_interest":1089,"iv":248,"implied_volatility":248,"delta":1090,"gamma":1091,"theta":1092,"vega":1093,"rho":1094,"in_the_money":36},"SNPS  261002C00427500",61.3,67.2,16.6,61,0.992154,0.000718,-0.26644,0.003852,0.005544,{"contract_symbol":1096,"symbol":1096,"bid":178,"ask":1097,"last":678,"change":178,"changePercent":9,"volume":178,"openInterest":1098,"open_interest":1098,"iv":253,"implied_volatility":253,"delta":1099,"gamma":1100,"theta":1101,"vega":1102,"rho":909,"in_the_money":85},"SNPS  261002P00427500",3.6,23,-0.000964,0.00014,-0.126758,0.000582,{"strike":1104,"call":1105,"put":1114,"callItm":36,"putItm":85,"isAtm":85},430,{"contract_symbol":1106,"symbol":1106,"bid":1107,"ask":908,"last":1108,"change":178,"changePercent":9,"volume":178,"openInterest":881,"open_interest":881,"iv":248,"implied_volatility":248,"delta":1109,"gamma":1110,"theta":1111,"vega":1112,"rho":1113,"in_the_money":36},"SNPS  261002C00430000",59.3,62.07,0.989829,0.000901,-0.321668,0.004836,0.005561,{"contract_symbol":1115,"symbol":1115,"bid":178,"ask":943,"last":50,"change":178,"changePercent":9,"volume":178,"openInterest":488,"open_interest":488,"iv":253,"implied_volatility":253,"delta":1116,"gamma":1117,"theta":1118,"vega":1119,"rho":1120,"in_the_money":85},"SNPS  261002P00430000",-0.001454,0.000204,-0.134284,0.000848,-0.00001,{"strike":1122,"call":1123,"put":1133,"callItm":36,"putItm":85,"isAtm":85},432.5,{"contract_symbol":1124,"symbol":1124,"bid":1125,"ask":1126,"last":1127,"change":178,"changePercent":9,"volume":178,"openInterest":202,"open_interest":202,"iv":248,"implied_volatility":248,"delta":1128,"gamma":1129,"theta":1130,"vega":1131,"rho":1132,"in_the_money":36},"SNPS  261002C00432500",55.1,62.5,47.7,0.986944,0.00112,-0.376898,0.006007,0.005575,{"contract_symbol":1134,"symbol":1134,"bid":178,"ask":1135,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":1136,"open_interest":1136,"iv":253,"implied_volatility":253,"delta":1137,"gamma":1138,"theta":1139,"vega":1140,"rho":1141,"in_the_money":85},"SNPS  261002P00432500",1.2,2,-0.002158,0.000292,-0.141812,0.001214,-0.000014,{"strike":1143,"call":1144,"put":1154,"callItm":36,"putItm":85,"isAtm":85},435,{"contract_symbol":1145,"symbol":1145,"bid":1146,"ask":1147,"last":1148,"change":178,"changePercent":9,"volume":178,"openInterest":714,"open_interest":714,"iv":248,"implied_volatility":248,"delta":1149,"gamma":1150,"theta":1151,"vega":1152,"rho":1153,"in_the_money":36},"SNPS  261002C00435000",52.3,58.6,38.05,0.983399,0.001377,-0.432131,0.007386,0.005584,{"contract_symbol":1155,"symbol":1155,"bid":178,"ask":337,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":1156,"open_interest":1156,"iv":253,"implied_volatility":253,"delta":1157,"gamma":1158,"theta":1159,"vega":1160,"rho":286,"in_the_money":85},"SNPS  261002P00435000",524,-0.003151,0.000411,-0.149343,0.001709,{"strike":1162,"call":1163,"put":1174,"callItm":36,"putItm":85,"isAtm":85},437.5,{"contract_symbol":1164,"symbol":1164,"bid":1165,"ask":1166,"last":1167,"change":178,"changePercent":9,"volume":178,"openInterest":1168,"open_interest":1168,"iv":248,"implied_volatility":248,"delta":1169,"gamma":1170,"theta":1171,"vega":1172,"rho":1173,"in_the_money":36},"SNPS  261002C00437500",51.9,57,54.57,588,0.979088,0.001675,-0.487367,0.00899,0.005588,{"contract_symbol":1175,"symbol":1175,"bid":178,"ask":943,"last":720,"change":178,"changePercent":9,"volume":178,"openInterest":1176,"open_interest":1176,"iv":253,"implied_volatility":253,"delta":1177,"gamma":1178,"theta":1179,"vega":1180,"rho":1181,"in_the_money":85},"SNPS  261002P00437500",10,-0.004528,0.000569,-0.156877,0.002366,-0.00003,{"strike":1183,"call":1184,"put":1195,"callItm":36,"putItm":85,"isAtm":85},440,{"contract_symbol":1185,"symbol":1185,"bid":1186,"ask":1187,"last":1188,"change":178,"changePercent":9,"volume":178,"openInterest":1189,"open_interest":1189,"iv":248,"implied_volatility":248,"delta":1190,"gamma":1191,"theta":1192,"vega":1193,"rho":1194,"in_the_money":36},"SNPS  261002C00440000",48,54.8,40.18,1144,0.973898,0.002019,-0.542605,0.010833,0.005586,{"contract_symbol":1196,"symbol":1196,"bid":178,"ask":252,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":1166,"open_interest":1166,"iv":253,"implied_volatility":253,"delta":1197,"gamma":1198,"theta":1199,"vega":1200,"rho":1201,"in_the_money":85},"SNPS  261002P00440000",-0.006407,0.000775,-0.164414,0.003222,-0.000042,{"strike":1203,"call":1204,"put":1214,"callItm":36,"putItm":85,"isAtm":85},442.5,{"contract_symbol":1205,"symbol":1205,"bid":1206,"ask":1207,"last":1208,"change":178,"changePercent":9,"volume":178,"openInterest":849,"open_interest":849,"iv":248,"implied_volatility":248,"delta":1209,"gamma":1210,"theta":1211,"vega":1212,"rho":1213,"in_the_money":36},"SNPS  261002C00442500",45.1,52.5,51.15,0.96771,0.00241,-0.597846,0.012928,0.005578,{"contract_symbol":1215,"symbol":1215,"bid":178,"ask":1216,"last":252,"change":178,"changePercent":9,"volume":178,"openInterest":579,"open_interest":579,"iv":253,"implied_volatility":253,"delta":1217,"gamma":1218,"theta":1219,"vega":1220,"rho":1221,"in_the_money":85},"SNPS  261002P00442500",1.35,-0.008929,0.001038,-0.171953,0.004315,-0.000059,{"strike":1223,"call":1224,"put":1234,"callItm":36,"putItm":85,"isAtm":85},445,{"contract_symbol":1225,"symbol":1225,"bid":206,"ask":1226,"last":1227,"change":178,"changePercent":9,"volume":178,"openInterest":1228,"open_interest":1228,"iv":248,"implied_volatility":248,"delta":1229,"gamma":1230,"theta":1231,"vega":1232,"rho":1233,"in_the_money":36},"SNPS  261002C00445000",50.1,48.2,34,0.960404,0.002848,-0.65309,0.01528,0.005562,{"contract_symbol":1235,"symbol":1235,"bid":178,"ask":1236,"last":1237,"change":178,"changePercent":9,"volume":178,"openInterest":619,"open_interest":619,"iv":253,"implied_volatility":253,"delta":1238,"gamma":1239,"theta":1240,"vega":1241,"rho":1242,"in_the_money":85},"SNPS  261002P00445000",1.85,0.17,-0.012259,0.001368,-0.179495,0.005688,-0.000081,{"strike":1244,"call":1245,"put":1254,"callItm":36,"putItm":85,"isAtm":85},447.5,{"contract_symbol":1246,"symbol":1246,"bid":727,"ask":1247,"last":918,"change":178,"changePercent":9,"volume":178,"openInterest":1248,"open_interest":1248,"iv":248,"implied_volatility":248,"delta":1249,"gamma":1250,"theta":1251,"vega":1252,"rho":1253,"in_the_money":36},"SNPS  261002C00447500",47.3,606,0.951858,0.003334,-0.708336,0.017889,0.005538,{"contract_symbol":1255,"symbol":1255,"bid":178,"ask":395,"last":418,"change":178,"changePercent":9,"volume":178,"openInterest":579,"open_interest":579,"iv":253,"implied_volatility":253,"delta":1256,"gamma":1257,"theta":1258,"vega":1259,"rho":1260,"in_the_money":85},"SNPS  261002P00447500",-0.01659,0.001775,-0.187039,0.007381,-0.000109,{"strike":1262,"call":1263,"put":1274,"callItm":36,"putItm":85,"isAtm":85},450,{"contract_symbol":1264,"symbol":1264,"bid":1265,"ask":1266,"last":1267,"change":178,"changePercent":9,"volume":178,"openInterest":1268,"open_interest":1268,"iv":248,"implied_volatility":248,"delta":1269,"gamma":1270,"theta":1271,"vega":1272,"rho":1273,"in_the_money":36},"SNPS  261002C00450000",40.2,44.9,41.4,517,0.941957,0.003867,-0.763585,0.02075,0.005505,{"contract_symbol":1275,"symbol":1275,"bid":178,"ask":1276,"last":534,"change":178,"changePercent":9,"volume":178,"openInterest":579,"open_interest":579,"iv":253,"implied_volatility":253,"delta":1277,"gamma":1278,"theta":1279,"vega":1280,"rho":1281,"in_the_money":85},"SNPS  261002P00450000",0.4,-0.022133,0.002268,-0.194587,0.009431,-0.000146,{"strike":1283,"call":1284,"put":1294,"callItm":36,"putItm":85,"isAtm":85},452.5,{"contract_symbol":1285,"symbol":1285,"bid":1286,"ask":1287,"last":194,"change":178,"changePercent":9,"volume":178,"openInterest":194,"open_interest":194,"iv":1288,"implied_volatility":1288,"delta":1289,"gamma":1290,"theta":1291,"vega":1292,"rho":1293,"in_the_money":36},"SNPS  261002C00452500",35.2,42.7,1.625,0.936628,0.004279,-0.818836,0.022226,0.005502,{"contract_symbol":1295,"symbol":1295,"bid":178,"ask":1296,"last":1297,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1298,"implied_volatility":1298,"delta":1299,"gamma":1300,"theta":1301,"vega":1302,"rho":1303,"in_the_money":85},"SNPS  261002P00452500",1.65,0.5,1.2496,-0.024408,0.002564,-0.208605,0.010241,-0.000161,{"strike":1305,"call":1306,"put":1318,"callItm":36,"putItm":85,"isAtm":85},455,{"contract_symbol":1307,"symbol":1307,"bid":1308,"ask":1309,"last":1310,"change":178,"changePercent":9,"volume":178,"openInterest":1311,"open_interest":1311,"iv":1312,"implied_volatility":1312,"delta":1313,"gamma":1314,"theta":1315,"vega":1316,"rho":1317,"in_the_money":36},"SNPS  261002C00455000",33.9,39.5,27.6,39,1.5687,0.930934,0.004738,-0.87409,0.023757,0.005497,{"contract_symbol":1319,"symbol":1319,"bid":534,"ask":1135,"last":465,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1320,"implied_volatility":1320,"delta":1321,"gamma":1322,"theta":1323,"vega":1324,"rho":1325,"in_the_money":85},"SNPS  261002P00455000",1.248,-0.032107,0.003226,-0.2846,0.012867,-0.000211,{"strike":1327,"call":1328,"put":1339,"callItm":36,"putItm":85,"isAtm":85},457.5,{"contract_symbol":1329,"symbol":1329,"bid":1330,"ask":1331,"last":1332,"change":178,"changePercent":9,"volume":178,"openInterest":918,"open_interest":918,"iv":1333,"implied_volatility":1333,"delta":1334,"gamma":1335,"theta":1336,"vega":1337,"rho":1338,"in_the_money":36},"SNPS  261002C00457500",31.6,37.5,15.78,1.5097,0.924815,0.005255,-0.929347,0.025355,0.00549,{"contract_symbol":1340,"symbol":1340,"bid":178,"ask":1341,"last":1136,"change":178,"changePercent":9,"volume":178,"openInterest":727,"open_interest":727,"iv":1342,"implied_volatility":1342,"delta":1343,"gamma":1344,"theta":1345,"vega":1346,"rho":1347,"in_the_money":85},"SNPS  261002P00457500",2.05,1.2941,-0.047524,0.00428,-0.463802,0.017705,-0.000313,{"strike":1349,"call":1350,"put":1362,"callItm":36,"putItm":85,"isAtm":85},460,{"contract_symbol":1351,"symbol":1351,"bid":1352,"ask":1353,"last":1354,"change":178,"changePercent":9,"volume":178,"openInterest":1355,"open_interest":1355,"iv":1356,"implied_volatility":1356,"delta":1357,"gamma":1358,"theta":1359,"vega":1360,"rho":1361,"in_the_money":36},"SNPS  261002C00460000",28.7,34.9,28.94,239,1.4481,0.9182,0.00584,-0.984606,0.027029,0.005479,{"contract_symbol":1363,"symbol":1363,"bid":252,"ask":1016,"last":1364,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1365,"implied_volatility":1365,"delta":1366,"gamma":1367,"theta":1368,"vega":1369,"rho":1370,"in_the_money":85},"SNPS  261002P00460000",0.37,1.3258,-0.064639,0.005326,-0.68089,0.02257,-0.000427,{"strike":1372,"call":1373,"put":1384,"callItm":36,"putItm":85,"isAtm":85},462.5,{"contract_symbol":1374,"symbol":1374,"bid":1375,"ask":1376,"last":1377,"change":178,"changePercent":9,"volume":178,"openInterest":1176,"open_interest":1176,"iv":1378,"implied_volatility":1378,"delta":1379,"gamma":1380,"theta":1381,"vega":1382,"rho":1383,"in_the_money":36},"SNPS  261002C00462500",25.7,32.9,18,1.3841,0.911,0.006509,-1.039868,0.028792,0.005464,{"contract_symbol":1385,"symbol":1385,"bid":178,"ask":1386,"last":1387,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1388,"implied_volatility":1388,"delta":1389,"gamma":1390,"theta":1391,"vega":1392,"rho":1393,"in_the_money":85},"SNPS  261002P00462500",3.2,1.86,1.3332,-0.081291,0.006313,-0.898228,0.026902,-0.000538,{"strike":1395,"call":1396,"put":1407,"callItm":36,"putItm":85,"isAtm":85},465,{"contract_symbol":1397,"symbol":1397,"bid":1398,"ask":1399,"last":1400,"change":178,"changePercent":9,"volume":178,"openInterest":998,"open_interest":998,"iv":1401,"implied_volatility":1401,"delta":1402,"gamma":1403,"theta":1404,"vega":1405,"rho":1406,"in_the_money":36},"SNPS  261002C00465000",23.2,30.6,16.89,1.3175,0.903104,0.007281,-1.095133,0.030659,0.005445,{"contract_symbol":1408,"symbol":1408,"bid":178,"ask":1409,"last":1410,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":1411,"implied_volatility":1411,"delta":1412,"gamma":1413,"theta":1414,"vega":1415,"rho":1416,"in_the_money":85},"SNPS  261002P00465000",4.4,0.7,1.3241,-0.097976,0.007304,-1.115568,0.03091,-0.000648,{"strike":1418,"call":1419,"put":1431,"callItm":36,"putItm":85,"isAtm":85},467.5,{"contract_symbol":1420,"symbol":1420,"bid":1421,"ask":1422,"last":1423,"change":178,"changePercent":9,"volume":178,"openInterest":1424,"open_interest":1424,"iv":1425,"implied_volatility":1425,"delta":1426,"gamma":1427,"theta":1428,"vega":1429,"rho":1430,"in_the_money":36},"SNPS  261002C00467500",20.8,28.3,14.37,37,1.2483,0.894374,0.008183,-1.1504,0.032648,0.005421,{"contract_symbol":1432,"symbol":1432,"bid":534,"ask":978,"last":1386,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1433,"implied_volatility":1433,"delta":1434,"gamma":1435,"theta":1436,"vega":1437,"rho":1438,"in_the_money":85},"SNPS  261002P00467500",1.3025,-0.115059,0.008339,-1.332911,0.034714,-0.000762,{"strike":1440,"call":1441,"put":1451,"callItm":36,"putItm":85,"isAtm":85},470,{"contract_symbol":1442,"symbol":1442,"bid":1443,"ask":1375,"last":1444,"change":178,"changePercent":9,"volume":178,"openInterest":606,"open_interest":606,"iv":1445,"implied_volatility":1445,"delta":1446,"gamma":1447,"theta":1448,"vega":1449,"rho":1450,"in_the_money":36},"SNPS  261002C00470000",19.8,20.05,1.1793,0.884101,0.009258,-1.215237,0.034894,0.005386,{"contract_symbol":1452,"symbol":1452,"bid":1453,"ask":1454,"last":1455,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1456,"implied_volatility":1456,"delta":1457,"gamma":1458,"theta":1459,"vega":1460,"rho":1461,"in_the_money":85},"SNPS  261002P00470000",0.55,2.95,0.84,1.2706,-0.13286,0.009454,-1.550257,0.038392,-0.00088,{"strike":1463,"call":1464,"put":1474,"callItm":36,"putItm":85,"isAtm":85},472.5,{"contract_symbol":1465,"symbol":1465,"bid":1466,"ask":1467,"last":1377,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1468,"implied_volatility":1468,"delta":1469,"gamma":1470,"theta":1471,"vega":1472,"rho":1473,"in_the_money":36},"SNPS  261002C00472500",17.2,22.7,1.1353,0.866769,0.0106,-1.386955,0.038466,0.005305,{"contract_symbol":1475,"symbol":1475,"bid":178,"ask":1476,"last":1135,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1477,"implied_volatility":1477,"delta":1478,"gamma":1479,"theta":1480,"vega":1481,"rho":1482,"in_the_money":85},"SNPS  261002P00472500",3.3,1.2298,-0.151706,0.010685,-1.767606,0.041999,-0.001004,{"strike":1484,"call":1485,"put":1494,"callItm":36,"putItm":85,"isAtm":85},475,{"contract_symbol":1486,"symbol":1486,"bid":190,"ask":1487,"last":194,"change":178,"changePercent":9,"volume":178,"openInterest":49,"open_interest":49,"iv":1488,"implied_volatility":1488,"delta":1489,"gamma":1490,"theta":1491,"vega":1492,"rho":1493,"in_the_money":36},"SNPS  261002C00475000",21.7,1.1491,0.834351,0.012114,-1.841353,0.044492,0.005122,{"contract_symbol":1495,"symbol":1495,"bid":174,"ask":579,"last":1496,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1497,"implied_volatility":1497,"delta":1498,"gamma":1499,"theta":1500,"vega":1501,"rho":1502,"in_the_money":85},"SNPS  261002P00475000",1.83,1.181,-0.17197,0.012074,-1.984957,0.045575,-0.001138,{"strike":1504,"call":1505,"put":1516,"callItm":36,"putItm":85,"isAtm":85},477.5,{"contract_symbol":1506,"symbol":1506,"bid":1507,"ask":1508,"last":1509,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1510,"implied_volatility":1510,"delta":1511,"gamma":1512,"theta":1513,"vega":1514,"rho":1515,"in_the_money":36},"SNPS  261002C00477500",14.5,19.3,18.07,1.1773,0.795591,0.013476,-2.466387,0.050708,0.004896,{"contract_symbol":1517,"symbol":1517,"bid":926,"ask":1097,"last":395,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1518,"implied_volatility":1518,"delta":1519,"gamma":1520,"theta":1521,"vega":1522,"rho":1523,"in_the_money":85},"SNPS  261002P00477500",1.1245,-0.194109,0.013677,-2.202311,0.049154,-0.001284,{"strike":1525,"call":1526,"put":1538,"callItm":36,"putItm":85,"isAtm":85},480,{"contract_symbol":1527,"symbol":1527,"bid":1528,"ask":1529,"last":1530,"change":178,"changePercent":9,"volume":178,"openInterest":1531,"open_interest":1531,"iv":1532,"implied_volatility":1532,"delta":1533,"gamma":1534,"theta":1535,"vega":1536,"rho":1537,"in_the_money":36},"SNPS  261002C00480000",12.7,17.6,14,297,1.1888,0.757095,0.014723,-3.118773,0.055942,0.004671,{"contract_symbol":1539,"symbol":1539,"bid":1016,"ask":1540,"last":1540,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1541,"implied_volatility":1541,"delta":1542,"gamma":1543,"theta":1544,"vega":1545,"rho":1546,"in_the_money":85},"SNPS  261002P00480000",3.7,1.0604,-0.21873,0.015567,-2.419667,0.052759,-0.001446,{"strike":1548,"call":1549,"put":1560,"callItm":36,"putItm":85,"isAtm":85},482.5,{"contract_symbol":1550,"symbol":1550,"bid":1551,"ask":1552,"last":1553,"change":178,"changePercent":9,"volume":178,"openInterest":1136,"open_interest":1136,"iv":1554,"implied_volatility":1554,"delta":1555,"gamma":1556,"theta":1557,"vega":1558,"rho":1559,"in_the_money":36},"SNPS  261002C00482500",9.1,16,12.18,1.1824,0.718741,0.015959,-3.771336,0.060312,0.004447,{"contract_symbol":1561,"symbol":1561,"bid":1410,"ask":1562,"last":1563,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1564,"implied_volatility":1564,"delta":1565,"gamma":1566,"theta":1567,"vega":1568,"rho":1569,"in_the_money":85},"SNPS  261002P00482500",7.5,9.75,0.9966,-0.248345,0.017772,-2.682669,0.056611,-0.001641,{"strike":1571,"call":1572,"put":1583,"callItm":36,"putItm":85,"isAtm":85},485,{"contract_symbol":1573,"symbol":1573,"bid":1574,"ask":1575,"last":1576,"change":178,"changePercent":9,"volume":178,"openInterest":772,"open_interest":772,"iv":1577,"implied_volatility":1577,"delta":1578,"gamma":1579,"theta":1580,"vega":1581,"rho":1582,"in_the_money":36},"SNPS  261002C00485000",9.6,12.5,10.5,1.1605,0.679445,0.017249,-4.423903,0.06398,0.004217,{"contract_symbol":1584,"symbol":1584,"bid":907,"ask":1585,"last":907,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1586,"implied_volatility":1586,"delta":1587,"gamma":1588,"theta":1589,"vega":1590,"rho":837,"in_the_money":85},"SNPS  261002P00485000",5.7,0.9841,-0.293651,0.01957,-3.315065,0.061554,{"strike":1592,"call":1593,"put":1603,"callItm":36,"putItm":85,"isAtm":85},487.5,{"contract_symbol":1594,"symbol":1594,"bid":1595,"ask":1575,"last":1596,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1597,"implied_volatility":1597,"delta":1598,"gamma":1599,"theta":1600,"vega":1601,"rho":1602,"in_the_money":36},"SNPS  261002C00487500",6.1,9.5,1.1242,0.638124,0.018647,-5.076471,0.067004,0.003974,{"contract_symbol":1604,"symbol":1604,"bid":1540,"ask":185,"last":1605,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1606,"implied_volatility":1606,"delta":1607,"gamma":1608,"theta":1609,"vega":1610,"rho":1611,"in_the_money":85},"SNPS  261002P00487500",5.9,0.9813,-0.344805,0.020997,-4.126463,0.065855,-0.002284,{"strike":1613,"call":1614,"put":1624,"callItm":36,"putItm":85,"isAtm":36},490,{"contract_symbol":1615,"symbol":1615,"bid":1616,"ask":1617,"last":1562,"change":178,"changePercent":9,"volume":178,"openInterest":720,"open_interest":720,"iv":1618,"implied_volatility":1618,"delta":1619,"gamma":1620,"theta":1621,"vega":1622,"rho":1623,"in_the_money":36},"SNPS  261002C00490000",6.7,8.7,1.0737,0.593492,0.02021,-5.729044,0.069355,0.003709,{"contract_symbol":1625,"symbol":1625,"bid":1626,"ask":756,"last":1595,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1627,"implied_volatility":1627,"delta":1628,"gamma":1629,"theta":1630,"vega":1631,"rho":1632,"in_the_money":85},"SNPS  261002P00490000",5.3,0.9594,-0.397309,0.022483,-4.939041,0.068946,-0.002634,{"strike":1634,"call":1635,"put":1645,"callItm":85,"putItm":36,"isAtm":85},495,{"contract_symbol":1636,"symbol":1636,"bid":579,"ask":1637,"last":1638,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":1639,"implied_volatility":1639,"delta":1640,"gamma":1641,"theta":1642,"vega":1643,"rho":1644,"in_the_money":85},"SNPS  261002C00495000",6.5,5,0.9963,0.488169,0.022389,-6.694377,0.071291,0.00307,{"contract_symbol":1646,"symbol":1646,"bid":1647,"ask":1648,"last":1649,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1650,"implied_volatility":1650,"delta":1651,"gamma":1652,"theta":1653,"vega":1654,"rho":1655,"in_the_money":36},"SNPS  261002P00495000",6.2,10.8,8.8,0.9225,-0.513884,0.024175,-6.168478,0.071279,-0.003416,{"strike":1657,"call":1658,"put":1668,"callItm":85,"putItm":36,"isAtm":85},500,{"contract_symbol":1659,"symbol":1659,"bid":1660,"ask":1540,"last":1661,"change":178,"changePercent":9,"volume":178,"openInterest":908,"open_interest":908,"iv":1662,"implied_volatility":1662,"delta":1663,"gamma":1664,"theta":1665,"vega":1666,"rho":1667,"in_the_money":85},"SNPS  261002C00500000",2.65,3.09,0.9366,0.370555,0.02256,-4.195358,0.067534,0.002342,{"contract_symbol":1669,"symbol":1669,"bid":1670,"ask":1507,"last":1671,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1672,"implied_volatility":1672,"delta":1673,"gamma":1674,"theta":1675,"vega":1676,"rho":1677,"in_the_money":36},"SNPS  261002P00500000",8.2,14.53,0.8602,-0.641549,0.024291,-3.682321,0.066784,-0.004274,{"strike":1679,"call":1680,"put":1691,"callItm":85,"putItm":36,"isAtm":85},505,{"contract_symbol":1681,"symbol":1681,"bid":1682,"ask":1683,"last":1684,"change":178,"changePercent":9,"volume":178,"openInterest":619,"open_interest":619,"iv":1685,"implied_volatility":1685,"delta":1686,"gamma":1687,"theta":1688,"vega":1689,"rho":1690,"in_the_money":85},"SNPS  261002C00505000",1.15,2.45,2.2,0.8955,0.256486,0.020119,-2.430203,0.057582,0.001627,{"contract_symbol":1692,"symbol":1692,"bid":1693,"ask":1694,"last":1695,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1696,"implied_volatility":1696,"delta":1697,"gamma":1698,"theta":1699,"vega":1700,"rho":1701,"in_the_money":36},"SNPS  261002P00505000",12.6,18.7,18.63,0.8356,-0.759063,0.020853,-2.091227,0.055695,-0.005079,{"strike":1703,"call":1704,"put":1713,"callItm":85,"putItm":36,"isAtm":85},510,{"contract_symbol":1705,"symbol":1705,"bid":314,"ask":1016,"last":1706,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1707,"implied_volatility":1707,"delta":1708,"gamma":1709,"theta":1710,"vega":1711,"rho":1712,"in_the_money":85},"SNPS  261002C00510000",1.38,0.9457,0.182565,0.015658,-1.654171,0.047329,0.001159,{"contract_symbol":1714,"symbol":1714,"bid":1715,"ask":1716,"last":1717,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1718,"implied_volatility":1718,"delta":1719,"gamma":1720,"theta":1721,"vega":1722,"rho":1723,"in_the_money":36},"SNPS  261002P00510000",16.7,22.5,20,0.8457,-0.84533,0.015739,-1.203695,0.042541,-0.005691,{"strike":1725,"call":1726,"put":1735,"callItm":85,"putItm":36,"isAtm":85},515,{"contract_symbol":1727,"symbol":1727,"bid":534,"ask":1728,"last":265,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1729,"implied_volatility":1729,"delta":1730,"gamma":1731,"theta":1732,"vega":1733,"rho":1734,"in_the_money":85},"SNPS  261002C00515000",1.5,0.9459,0.116913,0.011614,-0.953285,0.03511,0.000744,{"contract_symbol":1736,"symbol":1736,"bid":49,"ask":1737,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1738,"implied_volatility":1738,"delta":1739,"gamma":1740,"theta":1741,"vega":1742,"rho":1743,"in_the_money":36},"SNPS  261002P00515000",27.4,0.841,-0.910376,0.010767,-0.616521,0.028942,-0.006169,{"strike":1745,"call":1746,"put":1754,"callItm":85,"putItm":36,"isAtm":85},520,{"contract_symbol":1747,"symbol":1747,"bid":69,"ask":174,"last":1453,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":1748,"implied_volatility":1748,"delta":1749,"gamma":1750,"theta":1751,"vega":1752,"rho":1753,"in_the_money":85},"SNPS  261002C00520000",0.928,0.066565,0.007784,-0.477909,0.02309,0.000424,{"contract_symbol":1755,"symbol":1755,"bid":1756,"ask":1757,"last":672,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1758,"implied_volatility":1758,"delta":1759,"gamma":1760,"theta":1761,"vega":1762,"rho":1763,"in_the_money":36},"SNPS  261002P00520000",25.6,32.6,0.9138,-0.936474,0.007624,-0.445564,0.022267,-0.006401,{"strike":1765,"call":1766,"put":1775,"callItm":85,"putItm":36,"isAtm":85},525,{"contract_symbol":1767,"symbol":1767,"bid":178,"ask":1768,"last":154,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1769,"implied_volatility":1769,"delta":1770,"gamma":1771,"theta":1772,"vega":1773,"rho":1774,"in_the_money":85},"SNPS  261002C00525000",0.9,0.9935,0.047775,0.005599,-0.347378,0.01778,0.000304,{"contract_symbol":1776,"symbol":1776,"bid":1777,"ask":1778,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1779,"implied_volatility":1779,"delta":1780,"gamma":1781,"theta":1782,"vega":1783,"rho":1784,"in_the_money":36},"SNPS  261002P00525000",30.4,35.5,1.0233,-0.947091,0.005897,-0.402542,0.019287,-0.006535,{"strike":1786,"call":1787,"put":1795,"callItm":85,"putItm":36,"isAtm":85},530,{"contract_symbol":1788,"symbol":1788,"bid":178,"ask":1297,"last":857,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":1789,"implied_volatility":1789,"delta":1790,"gamma":1791,"theta":1792,"vega":1793,"rho":1794,"in_the_money":85},"SNPS  261002C00530000",1.0829,0.03852,0.004317,-0.295147,0.014941,0.000245,{"contract_symbol":1796,"symbol":1796,"bid":1797,"ask":1798,"last":1799,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1800,"implied_volatility":1800,"delta":1801,"gamma":1802,"theta":1803,"vega":1804,"rho":1805,"in_the_money":36},"SNPS  261002P00530000",35.6,41.5,39.74,1.1279,-0.955054,0.004696,-0.366865,0.016929,-0.006651,{"strike":1807,"call":1808,"put":1816,"callItm":85,"putItm":36,"isAtm":85},535,{"contract_symbol":1809,"symbol":1809,"bid":178,"ask":1297,"last":252,"change":178,"changePercent":9,"volume":178,"openInterest":278,"open_interest":278,"iv":1810,"implied_volatility":1810,"delta":1811,"gamma":1812,"theta":1813,"vega":1814,"rho":1815,"in_the_money":85},"SNPS  261002C00535000",1.1631,0.030982,0.003361,-0.246939,0.012493,0.000197,{"contract_symbol":1817,"symbol":1817,"bid":1818,"ask":1819,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1820,"implied_volatility":1820,"delta":1821,"gamma":1822,"theta":1823,"vega":1824,"rho":1825,"in_the_money":36},"SNPS  261002P00535000",40.1,47.6,1.2246,-0.96168,0.003801,-0.33119,0.014877,-0.006759,{"strike":1827,"call":1828,"put":1836,"callItm":85,"putItm":36,"isAtm":85},540,{"contract_symbol":1829,"symbol":1829,"bid":69,"ask":1297,"last":418,"change":178,"changePercent":9,"volume":178,"openInterest":194,"open_interest":194,"iv":1830,"implied_volatility":1830,"delta":1831,"gamma":1832,"theta":1833,"vega":1834,"rho":1835,"in_the_money":85},"SNPS  261002C00540000",1.2304,0.024359,0.0026,-0.198733,0.010224,0.000155,{"contract_symbol":1837,"symbol":1837,"bid":1838,"ask":1839,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1840,"implied_volatility":1840,"delta":1841,"gamma":1842,"theta":1843,"vega":1844,"rho":1845,"in_the_money":36},"SNPS  261002P00540000",45.3,51.5,1.3136,-0.96735,0.003107,-0.295518,0.013047,-0.006861,{"strike":1847,"call":1848,"put":1857,"callItm":85,"putItm":36,"isAtm":85},545,{"contract_symbol":1849,"symbol":1849,"bid":178,"ask":98,"last":1850,"change":178,"changePercent":9,"volume":178,"openInterest":502,"open_interest":502,"iv":1851,"implied_volatility":1851,"delta":1852,"gamma":1853,"theta":1854,"vega":1855,"rho":1856,"in_the_money":85},"SNPS  261002C00545000",1.7,1.2818,0.01836,0.001965,-0.15053,0.008049,0.000117,{"contract_symbol":1858,"symbol":1858,"bid":1859,"ask":1860,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1861,"implied_volatility":1861,"delta":1862,"gamma":1863,"theta":1864,"vega":1865,"rho":1866,"in_the_money":36},"SNPS  261002P00545000",50.4,55.9,1.3947,-0.972314,0.002553,-0.259848,0.011379,-0.006958,{"strike":1868,"call":1869,"put":1879,"callItm":85,"putItm":36,"isAtm":85},550,{"contract_symbol":1870,"symbol":1870,"bid":178,"ask":176,"last":1871,"change":178,"changePercent":9,"volume":178,"openInterest":1872,"open_interest":1872,"iv":1873,"implied_volatility":1873,"delta":1874,"gamma":1875,"theta":1876,"vega":1877,"rho":1878,"in_the_money":85},"SNPS  261002C00550000",2.13,107,1.3114,0.012767,0.001406,-0.102628,0.005892,0.000081,{"contract_symbol":1880,"symbol":1880,"bid":1881,"ask":1882,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1883,"implied_volatility":1883,"delta":1884,"gamma":1885,"theta":1886,"vega":1887,"rho":1888,"in_the_money":36},"SNPS  261002P00550000",55.2,62.6,1.4671,-0.97675,0.002097,-0.224181,0.009831,-0.007052,{"strike":1890,"call":1891,"put":1899,"callItm":85,"putItm":36,"isAtm":85},555,{"contract_symbol":1892,"symbol":1892,"bid":178,"ask":943,"last":1893,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":1873,"implied_volatility":1873,"delta":1894,"gamma":1895,"theta":1896,"vega":1897,"rho":1898,"in_the_money":85},"SNPS  261002C00555000",2.4,0.007676,0.000902,-0.067323,0.003779,0.000049,{"contract_symbol":1900,"symbol":1900,"bid":1901,"ask":1902,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1883,"implied_volatility":1883,"delta":1903,"gamma":1904,"theta":1905,"vega":1906,"rho":1907,"in_the_money":36},"SNPS  261002P00555000",60.3,67.7,-0.984665,0.001472,-0.188517,0.0069,-0.007167,{"strike":1909,"call":1910,"put":1918,"callItm":85,"putItm":36,"isAtm":85},560,{"contract_symbol":1911,"symbol":1911,"bid":178,"ask":1912,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":1176,"open_interest":1176,"iv":1873,"implied_volatility":1873,"delta":1913,"gamma":1914,"theta":1915,"vega":1916,"rho":1917,"in_the_money":85},"SNPS  261002C00560000",1.25,0.004487,0.00056,-0.048996,0.002347,0.000029,{"contract_symbol":1919,"symbol":1919,"bid":1920,"ask":1921,"last":1922,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1883,"implied_volatility":1883,"delta":1923,"gamma":1924,"theta":1925,"vega":1926,"rho":1927,"in_the_money":36},"SNPS  261002P00560000",65.2,72.6,82.6,-0.990105,0.001007,-0.152856,0.004721,-0.007267,{"strike":1929,"call":1930,"put":1937,"callItm":85,"putItm":36,"isAtm":85},565,{"contract_symbol":1931,"symbol":1931,"bid":178,"ask":943,"last":1932,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1873,"implied_volatility":1873,"delta":1933,"gamma":1934,"theta":1935,"vega":1936,"rho":1000,"in_the_money":85},"SNPS  261002C00565000",0.33,0.002552,0.000337,-0.032006,0.001414,{"contract_symbol":1938,"symbol":1938,"bid":1067,"ask":1939,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1883,"implied_volatility":1883,"delta":1940,"gamma":1941,"theta":1942,"vega":1943,"rho":1944,"in_the_money":36},"SNPS  261002P00565000",79,-0.993751,0.000672,-0.117197,0.003151,-0.007356,{"strike":1946,"call":1947,"put":1952,"callItm":85,"putItm":36,"isAtm":85},570,{"contract_symbol":1948,"symbol":1948,"bid":178,"ask":943,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1873,"implied_volatility":1873,"delta":1949,"gamma":1815,"theta":1950,"vega":1951,"rho":775,"in_the_money":85},"SNPS  261002C00570000",0.001413,-0.020784,0.000826,{"contract_symbol":1953,"symbol":1953,"bid":1954,"ask":1955,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1883,"implied_volatility":1883,"delta":1956,"gamma":1957,"theta":1958,"vega":1959,"rho":1960,"in_the_money":36},"SNPS  261002P00570000",74.4,84,-0.996136,0.000438,-0.081586,0.002053,-0.007436,{"strike":1962,"call":1963,"put":1968,"callItm":85,"putItm":36,"isAtm":85},580,{"contract_symbol":1964,"symbol":1964,"bid":178,"ask":943,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1873,"implied_volatility":1873,"delta":1965,"gamma":1060,"theta":1966,"vega":1967,"rho":745,"in_the_money":85},"SNPS  261002C00580000",0.0004,-0.01475,0.000258,{"contract_symbol":1969,"symbol":1969,"bid":1970,"ask":1971,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1883,"implied_volatility":1883,"delta":1972,"gamma":1973,"theta":1974,"vega":1975,"rho":1976,"in_the_money":36},"SNPS  261002P00580000",84.4,94,-0.998612,0.000173,-0.020994,0.000813,-0.007583,{"strike":1978,"call":1979,"put":1985,"callItm":85,"putItm":36,"isAtm":85},590,{"contract_symbol":1980,"symbol":1980,"bid":178,"ask":943,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1873,"implied_volatility":1873,"delta":1981,"gamma":1982,"theta":1983,"vega":1984,"rho":703,"in_the_money":85},"SNPS  261002C00590000",0.000102,0.000017,-0.012653,0.000072,{"contract_symbol":1986,"symbol":1986,"bid":1987,"ask":818,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1883,"implied_volatility":1883,"delta":1988,"gamma":1989,"theta":1990,"vega":1991,"rho":1992,"in_the_money":36},"SNPS  261002P00590000",94.4,-0.999539,0.000063,-0.00048,0.000295,-0.00772,{"strike":1994,"call":1995,"put":2000,"callItm":85,"putItm":36,"isAtm":85},600,{"contract_symbol":1996,"symbol":1996,"bid":178,"ask":943,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1873,"implied_volatility":1873,"delta":1997,"gamma":804,"theta":1998,"vega":1999,"rho":178,"in_the_money":85},"SNPS  261002C00600000",0.000024,-0.012593,0.000018,{"contract_symbol":2001,"symbol":2001,"bid":2002,"ask":2003,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1883,"implied_volatility":1883,"delta":2004,"gamma":806,"theta":391,"vega":2005,"rho":2006,"in_the_money":36},"SNPS  261002P00600000",104.1,114,-0.999858,0.000098,-0.007853,{"strike":2008,"call":2009,"put":2012,"callItm":85,"putItm":36,"isAtm":85},610,{"contract_symbol":2010,"symbol":2010,"bid":178,"ask":943,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1873,"implied_volatility":1873,"delta":759,"gamma":703,"theta":2011,"vega":804,"rho":178,"in_the_money":85},"SNPS  261002C00610000",-0.012563,{"contract_symbol":2013,"symbol":2013,"bid":2014,"ask":2015,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1883,"implied_volatility":1883,"delta":2016,"gamma":822,"theta":2017,"vega":2018,"rho":2019,"in_the_money":36},"SNPS  261002P00610000",114.4,124,-0.99996,-0.000143,0.00003,-0.007984,{"strike":2021,"call":2022,"put":2025,"callItm":85,"putItm":36,"isAtm":85},620,{"contract_symbol":2023,"symbol":2023,"bid":178,"ask":943,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1873,"implied_volatility":1873,"delta":703,"gamma":178,"theta":2024,"vega":703,"rho":178,"in_the_money":85},"SNPS  261002C00620000",-0.012536,{"contract_symbol":2026,"symbol":2026,"bid":2027,"ask":2028,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1883,"implied_volatility":1883,"delta":2029,"gamma":731,"theta":2030,"vega":775,"rho":2031,"in_the_money":36},"SNPS  261002P00620000",124.3,134,-0.999989,-0.000116,-0.008115,{"strike":2033,"call":2034,"put":2037,"callItm":85,"putItm":36,"isAtm":85},630,{"contract_symbol":2035,"symbol":2035,"bid":178,"ask":943,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1873,"implied_volatility":1873,"delta":178,"gamma":178,"theta":2036,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002C00630000",-0.012511,{"contract_symbol":2038,"symbol":2038,"bid":2039,"ask":2040,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1883,"implied_volatility":1883,"delta":2041,"gamma":178,"theta":2042,"vega":731,"rho":2043,"in_the_money":36},"SNPS  261002P00630000",135.2,143.7,-0.999997,-0.000091,-0.008246,{"strike":2045,"call":2046,"put":2049,"callItm":85,"putItm":36,"isAtm":85},640,{"contract_symbol":2047,"symbol":2047,"bid":178,"ask":943,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1873,"implied_volatility":1873,"delta":178,"gamma":178,"theta":2048,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002C00640000",-0.01249,{"contract_symbol":2050,"symbol":2050,"bid":2051,"ask":517,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1883,"implied_volatility":1883,"delta":2052,"gamma":178,"theta":2053,"vega":703,"rho":2054,"in_the_money":36},"SNPS  261002P00640000",145.2,-0.999999,-0.000069,-0.008377,{"strike":2056,"call":2057,"put":2060,"callItm":85,"putItm":36,"isAtm":85},650,{"contract_symbol":2058,"symbol":2058,"bid":178,"ask":943,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1873,"implied_volatility":1873,"delta":178,"gamma":178,"theta":2059,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002C00650000",-0.01247,{"contract_symbol":2061,"symbol":2061,"bid":2062,"ask":471,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1883,"implied_volatility":1883,"delta":2063,"gamma":178,"theta":2064,"vega":178,"rho":2065,"in_the_money":36},"SNPS  261002P00650000",155.2,-1,-0.00005,-0.008508,{"strike":2067,"call":2068,"put":2071,"callItm":85,"putItm":36,"isAtm":85},660,{"contract_symbol":2069,"symbol":2069,"bid":178,"ask":943,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1873,"implied_volatility":1873,"delta":178,"gamma":178,"theta":2070,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002C00660000",-0.012454,{"contract_symbol":2072,"symbol":2072,"bid":2073,"ask":2074,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1883,"implied_volatility":1883,"delta":2063,"gamma":178,"theta":2075,"vega":178,"rho":2076,"in_the_money":36},"SNPS  261002P00660000",165.2,173.3,-0.000034,-0.008639,{"strike":2078,"call":2079,"put":2082,"callItm":85,"putItm":36,"isAtm":85},670,{"contract_symbol":2080,"symbol":2080,"bid":178,"ask":943,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1873,"implied_volatility":1873,"delta":178,"gamma":178,"theta":2081,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002C00670000",-0.01244,{"contract_symbol":2083,"symbol":2083,"bid":2084,"ask":378,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1883,"implied_volatility":1883,"delta":2063,"gamma":178,"theta":2085,"vega":178,"rho":2086,"in_the_money":36},"SNPS  261002P00670000",175.2,-0.00002,-0.00877,{"strike":2088,"call":2089,"put":2092,"callItm":85,"putItm":36,"isAtm":85},680,{"contract_symbol":2090,"symbol":2090,"bid":178,"ask":943,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1873,"implied_volatility":1873,"delta":178,"gamma":178,"theta":2091,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002C00680000",-0.012429,{"contract_symbol":2093,"symbol":2093,"bid":2094,"ask":2095,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1883,"implied_volatility":1883,"delta":2063,"gamma":178,"theta":273,"vega":178,"rho":2096,"in_the_money":36},"SNPS  261002P00680000",185.2,193.9,-0.008901,{"strike":2098,"call":2099,"put":2102,"callItm":85,"putItm":36,"isAtm":85},690,{"contract_symbol":2100,"symbol":2100,"bid":178,"ask":943,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1873,"implied_volatility":1873,"delta":178,"gamma":178,"theta":2101,"vega":178,"rho":178,"in_the_money":85},"SNPS  261002C00690000",-0.012422,{"contract_symbol":2103,"symbol":2103,"bid":2104,"ask":2105,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1883,"implied_volatility":1883,"delta":2063,"gamma":178,"theta":261,"vega":178,"rho":2106,"in_the_money":36},"SNPS  261002P00690000",195.2,203.3,-0.009032,"2026-10-02T08:42:50.444966+00:00"]