[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SOXX":3,"homepage-market-summary":30,"stock-options-SOXX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SOXX","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Semiconductor ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0744,0.433395,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},582.82,576.74,583.89,574.13,589.45,-6.63,-1.12,4817059.356949,655.95001,260.44,7814034.827523773,81.5,6345,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":259,"updated_at":2403,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-09","Weekly",2,"261009",0.5,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},4446,16783,2.88,[185,186,191,195,199,203,207,211,215,219,223,227,231,235,239,243,247,251,255],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"date":192,"label":192,"type":176,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",16,"261023",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",23,"261030",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",30,"261106",{"date":204,"label":204,"type":176,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",37,"261113",{"date":208,"label":208,"type":188,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",44,"261120",{"date":212,"label":212,"type":188,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-12-18",72,"261218",{"date":216,"label":216,"type":188,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-01-15",100,"270115",{"date":220,"label":220,"type":188,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-02-19",135,"270219",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-03-19",163,"270319",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-04-16",191,"270416",{"date":232,"label":232,"type":188,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-06-17",253,"270617",{"date":236,"label":236,"type":188,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-09-17",345,"270917",{"date":240,"label":240,"type":188,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2027-12-17",436,"271217",{"date":244,"label":244,"type":188,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2028-01-21",471,"280121",{"date":248,"label":248,"type":188,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2028-06-16",618,"280616",{"date":252,"label":252,"type":188,"days_to_expiration":253,"dte":253,"compact":254,"implied_volatility":9},"2028-12-15",800,"281215",{"date":256,"label":256,"type":188,"days_to_expiration":257,"dte":257,"compact":258,"implied_volatility":9},"2029-01-19",835,"290119",[260,279,291,304,315,326,335,345,354,365,377,387,399,409,420,432,443,454,465,474,485,495,507,519,530,540,552,562,574,586,598,611,625,638,654,666,681,696,710,723,737,753,768,783,800,821,839,859,881,899,916,938,957,977,1000,1025,1047,1073,1095,1119,1144,1169,1191,1215,1238,1260,1282,1307,1330,1356,1378,1404,1427,1451,1476,1500,1526,1551,1577,1604,1630,1655,1677,1705,1730,1752,1778,1802,1823,1848,1869,1892,1913,1935,1954,1972,1991,2009,2025,2042,2059,2079,2096,2114,2129,2145,2160,2173,2185,2195,2208,2219,2231,2245,2257,2270,2283,2294,2305,2315,2326,2336,2346,2355,2364,2373,2382,2391],{"strike":261,"call":262,"put":271,"callItm":11,"putItm":39,"isAtm":39},305,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":266,"change":267,"changePercent":9,"volume":267,"openInterest":177,"open_interest":177,"iv":268,"implied_volatility":268,"delta":269,"gamma":267,"theta":267,"vega":267,"rho":270,"in_the_money":11},"SOXX  261009C00305000",274.3,281.5,282.8,0,0.524,1,0.015443,{"contract_symbol":272,"symbol":272,"bid":267,"ask":273,"last":274,"change":275,"changePercent":9,"volume":276,"openInterest":277,"open_interest":277,"iv":278,"implied_volatility":278,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009P00305000",0.05,0.04,-0.01,150,141,0.7502,{"strike":280,"call":281,"put":286,"callItm":11,"putItm":39,"isAtm":39},310,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":269,"gamma":267,"theta":267,"vega":267,"rho":285,"in_the_money":11},"SOXX  261009C00310000",269.3,275.2,0.015696,{"contract_symbol":287,"symbol":287,"bid":267,"ask":288,"last":289,"change":275,"changePercent":9,"volume":276,"openInterest":277,"open_interest":277,"iv":290,"implied_volatility":290,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009P00310000",0.65,0.11,0.7255,{"strike":292,"call":293,"put":299,"callItm":11,"putItm":39,"isAtm":39},315,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":297,"implied_volatility":297,"delta":269,"gamma":267,"theta":267,"vega":267,"rho":298,"in_the_money":11},"SOXX  261009C00315000",264.3,271.5,0.5247,0.015914,{"contract_symbol":300,"symbol":300,"bid":267,"ask":301,"last":302,"change":267,"changePercent":9,"volume":267,"openInterest":303,"open_interest":303,"iv":290,"implied_volatility":290,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009P00315000",1.05,0.03,18,{"strike":305,"call":306,"put":311,"callItm":11,"putItm":39,"isAtm":39},320,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":269,"gamma":267,"theta":267,"vega":267,"rho":310,"in_the_money":11},"SOXX  261009C00320000",258.6,268,0.016202,{"contract_symbol":312,"symbol":312,"bid":267,"ask":313,"last":314,"change":267,"changePercent":9,"volume":267,"openInterest":303,"open_interest":303,"iv":290,"implied_volatility":290,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009P00320000",0.95,0.2,{"strike":316,"call":317,"put":322,"callItm":11,"putItm":39,"isAtm":39},325,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":269,"gamma":267,"theta":267,"vega":267,"rho":321,"in_the_money":11},"SOXX  261009C00325000",253.9,262.5,0.016456,{"contract_symbol":323,"symbol":323,"bid":267,"ask":324,"last":325,"change":267,"changePercent":9,"volume":267,"openInterest":177,"open_interest":177,"iv":290,"implied_volatility":290,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009P00325000",1.25,0.45,{"strike":327,"call":328,"put":333,"callItm":11,"putItm":39,"isAtm":39},330,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":269,"gamma":267,"theta":267,"vega":267,"rho":332,"in_the_money":11},"SOXX  261009C00330000",248.9,258,0.016709,{"contract_symbol":334,"symbol":334,"bid":267,"ask":301,"last":179,"change":267,"changePercent":9,"volume":267,"openInterest":269,"open_interest":269,"iv":278,"implied_volatility":278,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009P00330000",{"strike":336,"call":337,"put":342,"callItm":11,"putItm":39,"isAtm":39},335,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":269,"gamma":267,"theta":267,"vega":267,"rho":341,"in_the_money":11},"SOXX  261009C00335000",243.7,252.6,0.016962,{"contract_symbol":343,"symbol":343,"bid":267,"ask":344,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":278,"implied_volatility":278,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009P00335000",4.9,{"strike":346,"call":347,"put":352,"callItm":11,"putItm":39,"isAtm":39},340,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":297,"implied_volatility":297,"delta":269,"gamma":267,"theta":267,"vega":267,"rho":351,"in_the_money":11},"SOXX  261009C00340000",238.9,247.6,0.017177,{"contract_symbol":353,"symbol":353,"bid":267,"ask":344,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":290,"implied_volatility":290,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009P00340000",{"strike":237,"call":355,"put":360,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":269,"gamma":267,"theta":267,"vega":267,"rho":359,"in_the_money":11},"SOXX  261009C00345000",233.9,242.6,0.017468,{"contract_symbol":361,"symbol":361,"bid":267,"ask":362,"last":363,"change":267,"changePercent":9,"volume":267,"openInterest":364,"open_interest":364,"iv":290,"implied_volatility":290,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009P00345000",3.5,0.31,32,{"strike":366,"call":367,"put":374,"callItm":11,"putItm":39,"isAtm":39},350,{"contract_symbol":368,"symbol":368,"bid":369,"ask":370,"last":371,"change":267,"changePercent":9,"volume":267,"openInterest":372,"open_interest":372,"iv":268,"implied_volatility":268,"delta":269,"gamma":267,"theta":267,"vega":267,"rho":373,"in_the_money":11},"SOXX  261009C00350000",229.4,235.2,219.62,3,0.017721,{"contract_symbol":375,"symbol":375,"bid":267,"ask":301,"last":376,"change":267,"changePercent":9,"volume":267,"openInterest":269,"open_interest":269,"iv":290,"implied_volatility":290,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009P00350000",0.92,{"strike":378,"call":379,"put":384,"callItm":11,"putItm":39,"isAtm":39},355,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":269,"gamma":267,"theta":267,"vega":267,"rho":383,"in_the_money":11},"SOXX  261009C00355000",223.5,232.6,0.017975,{"contract_symbol":385,"symbol":385,"bid":267,"ask":324,"last":363,"change":267,"changePercent":9,"volume":267,"openInterest":386,"open_interest":386,"iv":290,"implied_volatility":290,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009P00355000",43,{"strike":388,"call":389,"put":394,"callItm":11,"putItm":39,"isAtm":39},360,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":269,"gamma":267,"theta":267,"vega":267,"rho":393,"in_the_money":11},"SOXX  261009C00360000",218.6,227.6,0.018228,{"contract_symbol":395,"symbol":395,"bid":267,"ask":396,"last":397,"change":267,"changePercent":9,"volume":267,"openInterest":398,"open_interest":398,"iv":290,"implied_volatility":290,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009P00360000",1.1,0.32,6,{"strike":400,"call":401,"put":406,"callItm":11,"putItm":39,"isAtm":39},365,{"contract_symbol":402,"symbol":402,"bid":403,"ask":404,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":269,"gamma":267,"theta":267,"vega":267,"rho":405,"in_the_money":11},"SOXX  261009C00365000",213.5,223,0.018481,{"contract_symbol":407,"symbol":407,"bid":267,"ask":408,"last":179,"change":267,"changePercent":9,"volume":267,"openInterest":177,"open_interest":177,"iv":278,"implied_volatility":278,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009P00365000",1.3,{"strike":410,"call":411,"put":416,"callItm":11,"putItm":39,"isAtm":39},370,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":269,"gamma":267,"theta":267,"vega":267,"rho":415,"in_the_money":11},"SOXX  261009C00370000",209.4,216.8,0.018734,{"contract_symbol":417,"symbol":417,"bid":267,"ask":372,"last":418,"change":267,"changePercent":9,"volume":267,"openInterest":419,"open_interest":419,"iv":290,"implied_volatility":290,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009P00370000",0.08,26,{"strike":421,"call":422,"put":427,"callItm":11,"putItm":39,"isAtm":39},375,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":297,"implied_volatility":297,"delta":269,"gamma":267,"theta":267,"vega":267,"rho":426,"in_the_money":11},"SOXX  261009C00375000",204.4,212,0.018945,{"contract_symbol":428,"symbol":428,"bid":267,"ask":429,"last":302,"change":430,"changePercent":9,"volume":372,"openInterest":431,"open_interest":431,"iv":278,"implied_volatility":278,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009P00375000",1.9,-0.52,65,{"strike":433,"call":434,"put":439,"callItm":11,"putItm":39,"isAtm":39},380,{"contract_symbol":435,"symbol":435,"bid":436,"ask":437,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":269,"gamma":267,"theta":267,"vega":267,"rho":438,"in_the_money":11},"SOXX  261009C00380000",199.4,206.6,0.01924,{"contract_symbol":440,"symbol":440,"bid":267,"ask":441,"last":325,"change":267,"changePercent":9,"volume":267,"openInterest":442,"open_interest":442,"iv":290,"implied_volatility":290,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009P00380000",1.5,73,{"strike":444,"call":445,"put":450,"callItm":11,"putItm":39,"isAtm":39},385,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":297,"implied_volatility":297,"delta":269,"gamma":267,"theta":267,"vega":267,"rho":449,"in_the_money":11},"SOXX  261009C00385000",194.2,202.6,0.01945,{"contract_symbol":451,"symbol":451,"bid":267,"ask":344,"last":452,"change":267,"changePercent":9,"volume":267,"openInterest":453,"open_interest":453,"iv":290,"implied_volatility":290,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009P00385000",1.65,4,{"strike":455,"call":456,"put":461,"callItm":11,"putItm":39,"isAtm":39},390,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":269,"gamma":267,"theta":267,"vega":267,"rho":460,"in_the_money":11},"SOXX  261009C00390000",188.5,198,0.019747,{"contract_symbol":462,"symbol":462,"bid":267,"ask":408,"last":463,"change":267,"changePercent":9,"volume":267,"openInterest":464,"open_interest":464,"iv":278,"implied_volatility":278,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009P00390000",0.02,38,{"strike":466,"call":467,"put":471,"callItm":11,"putItm":39,"isAtm":39},395,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":269,"gamma":267,"theta":267,"vega":267,"rho":463,"in_the_money":11},"SOXX  261009C00395000",183.5,192.6,{"contract_symbol":472,"symbol":472,"bid":267,"ask":324,"last":72,"change":267,"changePercent":9,"volume":267,"openInterest":473,"open_interest":473,"iv":290,"implied_volatility":290,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009P00395000",35,{"strike":475,"call":476,"put":482,"callItm":11,"putItm":39,"isAtm":39},400,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":480,"change":267,"changePercent":9,"volume":267,"openInterest":453,"open_interest":453,"iv":268,"implied_volatility":268,"delta":269,"gamma":267,"theta":267,"vega":267,"rho":481,"in_the_money":11},"SOXX  261009C00400000",179,187.2,188.54,0.020253,{"contract_symbol":483,"symbol":483,"bid":267,"ask":484,"last":273,"change":267,"changePercent":9,"volume":267,"openInterest":386,"open_interest":386,"iv":290,"implied_volatility":290,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009P00400000",2.15,{"strike":486,"call":487,"put":492,"callItm":11,"putItm":39,"isAtm":39},405,{"contract_symbol":488,"symbol":488,"bid":489,"ask":490,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":269,"gamma":267,"theta":267,"vega":267,"rho":491,"in_the_money":11},"SOXX  261009C00405000",173.5,183,0.020506,{"contract_symbol":493,"symbol":493,"bid":267,"ask":344,"last":396,"change":267,"changePercent":9,"volume":267,"openInterest":494,"open_interest":494,"iv":290,"implied_volatility":290,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009P00405000",5,{"strike":496,"call":497,"put":502,"callItm":11,"putItm":39,"isAtm":39},410,{"contract_symbol":498,"symbol":498,"bid":499,"ask":500,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":297,"implied_volatility":297,"delta":269,"gamma":267,"theta":267,"vega":267,"rho":501,"in_the_money":11},"SOXX  261009C00410000",168.6,177.6,0.020713,{"contract_symbol":503,"symbol":503,"bid":267,"ask":504,"last":505,"change":267,"changePercent":9,"volume":267,"openInterest":506,"open_interest":506,"iv":290,"implied_volatility":290,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009P00410000",1.7,0.36,21,{"strike":508,"call":509,"put":514,"callItm":11,"putItm":39,"isAtm":39},415,{"contract_symbol":510,"symbol":510,"bid":511,"ask":512,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":269,"gamma":267,"theta":267,"vega":267,"rho":513,"in_the_money":11},"SOXX  261009C00415000",164,173,0.021012,{"contract_symbol":515,"symbol":515,"bid":267,"ask":516,"last":517,"change":267,"changePercent":9,"volume":267,"openInterest":518,"open_interest":518,"iv":278,"implied_volatility":278,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009P00415000",0.75,0.64,8,{"strike":520,"call":521,"put":526,"callItm":11,"putItm":39,"isAtm":39},420,{"contract_symbol":522,"symbol":522,"bid":523,"ask":524,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":297,"implied_volatility":297,"delta":269,"gamma":267,"theta":267,"vega":267,"rho":525,"in_the_money":11},"SOXX  261009C00420000",158.7,167.6,0.021218,{"contract_symbol":527,"symbol":527,"bid":267,"ask":528,"last":274,"change":267,"changePercent":9,"volume":267,"openInterest":529,"open_interest":529,"iv":290,"implied_volatility":290,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009P00420000",1.45,10,{"strike":531,"call":532,"put":537,"callItm":11,"putItm":39,"isAtm":39},425,{"contract_symbol":533,"symbol":533,"bid":534,"ask":535,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":297,"implied_volatility":297,"delta":269,"gamma":267,"theta":267,"vega":267,"rho":536,"in_the_money":11},"SOXX  261009C00425000",153.6,162.6,0.021471,{"contract_symbol":538,"symbol":538,"bid":267,"ask":344,"last":539,"change":267,"changePercent":9,"volume":267,"openInterest":518,"open_interest":518,"iv":278,"implied_volatility":278,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009P00425000",0.41,{"strike":541,"call":542,"put":548,"callItm":11,"putItm":39,"isAtm":39},430,{"contract_symbol":543,"symbol":543,"bid":544,"ask":545,"last":546,"change":267,"changePercent":9,"volume":267,"openInterest":269,"open_interest":269,"iv":268,"implied_volatility":268,"delta":269,"gamma":267,"theta":267,"vega":267,"rho":547,"in_the_money":11},"SOXX  261009C00430000",150.4,156.7,75.17,0.021772,{"contract_symbol":549,"symbol":549,"bid":267,"ask":550,"last":273,"change":267,"changePercent":9,"volume":267,"openInterest":551,"open_interest":551,"iv":290,"implied_volatility":290,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009P00430000",1.15,75,{"strike":553,"call":554,"put":559,"callItm":11,"putItm":39,"isAtm":39},435,{"contract_symbol":555,"symbol":555,"bid":556,"ask":557,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":269,"gamma":267,"theta":267,"vega":267,"rho":558,"in_the_money":11},"SOXX  261009C00435000",144.3,151.7,0.022025,{"contract_symbol":560,"symbol":560,"bid":267,"ask":179,"last":273,"change":267,"changePercent":9,"volume":269,"openInterest":209,"open_interest":209,"iv":278,"implied_volatility":278,"delta":267,"gamma":267,"theta":561,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009P00435000",-0.000001,{"strike":563,"call":564,"put":569,"callItm":11,"putItm":39,"isAtm":39},440,{"contract_symbol":565,"symbol":565,"bid":566,"ask":567,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":269,"gamma":267,"theta":267,"vega":267,"rho":568,"in_the_money":11},"SOXX  261009C00440000",139.4,146.8,0.022278,{"contract_symbol":570,"symbol":570,"bid":267,"ask":571,"last":273,"change":267,"changePercent":9,"volume":267,"openInterest":572,"open_interest":572,"iv":278,"implied_volatility":278,"delta":267,"gamma":267,"theta":573,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009P00440000",0.55,68,-0.000002,{"strike":575,"call":576,"put":582,"callItm":11,"putItm":39,"isAtm":39},445,{"contract_symbol":577,"symbol":577,"bid":578,"ask":579,"last":580,"change":267,"changePercent":9,"volume":267,"openInterest":269,"open_interest":269,"iv":268,"implied_volatility":268,"delta":269,"gamma":267,"theta":267,"vega":267,"rho":581,"in_the_money":11},"SOXX  261009C00445000",134.4,141.6,90.25,0.022531,{"contract_symbol":583,"symbol":583,"bid":267,"ask":584,"last":324,"change":267,"changePercent":9,"volume":267,"openInterest":494,"open_interest":494,"iv":278,"implied_volatility":278,"delta":267,"gamma":267,"theta":585,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009P00445000",0.85,-0.000006,{"strike":587,"call":588,"put":593,"callItm":11,"putItm":39,"isAtm":39},450,{"contract_symbol":589,"symbol":589,"bid":590,"ask":591,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":297,"implied_volatility":297,"delta":269,"gamma":267,"theta":267,"vega":267,"rho":592,"in_the_money":11},"SOXX  261009C00450000",129.4,136.9,0.022734,{"contract_symbol":594,"symbol":594,"bid":267,"ask":273,"last":463,"change":275,"changePercent":9,"volume":269,"openInterest":595,"open_interest":595,"iv":278,"implied_volatility":278,"delta":267,"gamma":267,"theta":596,"vega":597,"rho":267,"in_the_money":39},"SOXX  261009P00450000",55,-0.000016,0.000001,{"strike":599,"call":600,"put":605,"callItm":11,"putItm":39,"isAtm":39},455,{"contract_symbol":601,"symbol":601,"bid":602,"ask":603,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":269,"gamma":267,"theta":267,"vega":267,"rho":604,"in_the_money":11},"SOXX  261009C00455000",124.4,131.9,0.023038,{"contract_symbol":606,"symbol":606,"bid":267,"ask":607,"last":608,"change":267,"changePercent":9,"volume":267,"openInterest":609,"open_interest":609,"iv":290,"implied_volatility":290,"delta":267,"gamma":267,"theta":610,"vega":597,"rho":267,"in_the_money":39},"SOXX  261009P00455000",0.7,0.1,40,-0.000021,{"strike":612,"call":613,"put":619,"callItm":11,"putItm":39,"isAtm":39},460,{"contract_symbol":614,"symbol":614,"bid":615,"ask":616,"last":617,"change":267,"changePercent":9,"volume":267,"openInterest":269,"open_interest":269,"iv":268,"implied_volatility":268,"delta":269,"gamma":267,"theta":267,"vega":267,"rho":618,"in_the_money":11},"SOXX  261009C00460000",119.4,126,66.9,0.023291,{"contract_symbol":620,"symbol":620,"bid":267,"ask":273,"last":302,"change":121,"changePercent":9,"volume":621,"openInterest":622,"open_interest":622,"iv":290,"implied_volatility":290,"delta":561,"gamma":267,"theta":623,"vega":624,"rho":267,"in_the_money":39},"SOXX  261009P00460000",11,90,-0.000057,0.000003,{"strike":626,"call":627,"put":632,"callItm":11,"putItm":39,"isAtm":39},465,{"contract_symbol":628,"symbol":628,"bid":629,"ask":630,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":269,"gamma":267,"theta":267,"vega":267,"rho":631,"in_the_money":11},"SOXX  261009C00465000",114.4,121.9,0.023544,{"contract_symbol":633,"symbol":633,"bid":267,"ask":313,"last":273,"change":267,"changePercent":9,"volume":267,"openInterest":634,"open_interest":634,"iv":290,"implied_volatility":290,"delta":635,"gamma":597,"theta":636,"vega":637,"rho":267,"in_the_money":39},"SOXX  261009P00465000",377,-0.000004,-0.000147,0.000008,{"strike":639,"call":640,"put":647,"callItm":11,"putItm":39,"isAtm":39},467.5,{"contract_symbol":641,"symbol":641,"bid":642,"ask":643,"last":644,"change":267,"changePercent":9,"volume":267,"openInterest":645,"open_interest":645,"iv":297,"implied_volatility":297,"delta":269,"gamma":267,"theta":267,"vega":267,"rho":646,"in_the_money":11},"SOXX  261009C00467500",111.8,119.3,38.6,12,0.023618,{"contract_symbol":648,"symbol":648,"bid":267,"ask":313,"last":649,"change":267,"changePercent":9,"volume":267,"openInterest":529,"open_interest":529,"iv":278,"implied_volatility":278,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":267,"in_the_money":39},"SOXX  261009P00467500",0.46,-0.000012,0.000002,-0.000436,0.000021,{"strike":655,"call":656,"put":661,"callItm":11,"putItm":39,"isAtm":39},470,{"contract_symbol":657,"symbol":657,"bid":658,"ask":659,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":269,"gamma":267,"theta":267,"vega":267,"rho":660,"in_the_money":11},"SOXX  261009C00470000",109.4,116.6,0.023797,{"contract_symbol":662,"symbol":662,"bid":267,"ask":273,"last":179,"change":267,"changePercent":9,"volume":267,"openInterest":386,"open_interest":386,"iv":278,"implied_volatility":278,"delta":663,"gamma":624,"theta":664,"vega":665,"rho":561,"in_the_money":39},"SOXX  261009P00470000",-0.000018,-0.000662,0.000033,{"strike":667,"call":668,"put":673,"callItm":11,"putItm":39,"isAtm":39},472.5,{"contract_symbol":669,"symbol":669,"bid":670,"ask":671,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":297,"implied_volatility":297,"delta":269,"gamma":267,"theta":267,"vega":267,"rho":672,"in_the_money":11},"SOXX  261009C00472500",106.8,114.2,0.023871,{"contract_symbol":674,"symbol":674,"bid":267,"ask":313,"last":649,"change":675,"changePercent":9,"volume":177,"openInterest":676,"open_interest":676,"iv":278,"implied_volatility":278,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":561,"in_the_money":39},"SOXX  261009P00472500",0.38,13,-0.000028,0.000004,-0.000993,0.000049,{"strike":682,"call":683,"put":689,"callItm":11,"putItm":39,"isAtm":39},475,{"contract_symbol":684,"symbol":684,"bid":685,"ask":686,"last":687,"change":267,"changePercent":9,"volume":267,"openInterest":269,"open_interest":269,"iv":268,"implied_volatility":268,"delta":269,"gamma":267,"theta":267,"vega":267,"rho":688,"in_the_money":11},"SOXX  261009C00475000",104.3,111.9,34.6,0.02405,{"contract_symbol":690,"symbol":690,"bid":267,"ask":313,"last":179,"change":675,"changePercent":9,"volume":177,"openInterest":691,"open_interest":691,"iv":278,"implied_volatility":278,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":561,"in_the_money":39},"SOXX  261009P00475000",81,-0.000042,0.000006,-0.001473,0.000072,{"strike":697,"call":698,"put":703,"callItm":11,"putItm":39,"isAtm":39},477.5,{"contract_symbol":699,"symbol":699,"bid":700,"ask":701,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":297,"implied_volatility":297,"delta":269,"gamma":267,"theta":561,"vega":267,"rho":702,"in_the_money":11},"SOXX  261009C00477500",101.9,109,0.024123,{"contract_symbol":704,"symbol":704,"bid":267,"ask":313,"last":705,"change":273,"changePercent":9,"volume":269,"openInterest":453,"open_interest":453,"iv":290,"implied_volatility":290,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":561,"in_the_money":39},"SOXX  261009P00477500",0.29,-0.000038,0.000005,-0.001287,0.000066,{"strike":711,"call":712,"put":717,"callItm":11,"putItm":39,"isAtm":39},480,{"contract_symbol":713,"symbol":713,"bid":714,"ask":715,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":269,"gamma":267,"theta":573,"vega":267,"rho":716,"in_the_money":11},"SOXX  261009C00480000",99.3,107,0.024304,{"contract_symbol":718,"symbol":718,"bid":267,"ask":325,"last":719,"change":273,"changePercent":9,"volume":269,"openInterest":720,"open_interest":720,"iv":290,"implied_volatility":290,"delta":623,"gamma":637,"theta":721,"vega":722,"rho":573,"in_the_money":39},"SOXX  261009P00480000",0.33,42,-0.00191,0.000097,{"strike":724,"call":725,"put":731,"callItm":11,"putItm":39,"isAtm":39},482.5,{"contract_symbol":726,"symbol":726,"bid":727,"ask":685,"last":728,"change":267,"changePercent":9,"volume":267,"openInterest":269,"open_interest":269,"iv":268,"implied_volatility":268,"delta":269,"gamma":267,"theta":729,"vega":267,"rho":730,"in_the_money":11},"SOXX  261009C00482500",96.8,110.41,-0.000003,0.02443,{"contract_symbol":732,"symbol":732,"bid":267,"ask":313,"last":396,"change":267,"changePercent":9,"volume":267,"openInterest":177,"open_interest":177,"iv":278,"implied_volatility":278,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":635,"in_the_money":39},"SOXX  261009P00482500",-0.000137,0.000017,-0.004482,0.00022,{"strike":738,"call":739,"put":745,"callItm":11,"putItm":39,"isAtm":39},485,{"contract_symbol":740,"symbol":740,"bid":741,"ask":742,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":297,"implied_volatility":297,"delta":269,"gamma":267,"theta":743,"vega":267,"rho":744,"in_the_money":11},"SOXX  261009C00485000",93.7,102.7,-0.000007,0.024502,{"contract_symbol":746,"symbol":746,"bid":267,"ask":608,"last":747,"change":267,"changePercent":9,"volume":267,"openInterest":748,"open_interest":748,"iv":278,"implied_volatility":278,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":585,"in_the_money":39},"SOXX  261009P00485000",0.54,202,-0.000198,0.000024,-0.006348,0.000312,{"strike":754,"call":755,"put":761,"callItm":11,"putItm":39,"isAtm":39},487.5,{"contract_symbol":756,"symbol":756,"bid":757,"ask":758,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":297,"implied_volatility":297,"delta":269,"gamma":267,"theta":759,"vega":597,"rho":760,"in_the_money":11},"SOXX  261009C00487500",91.3,100.1,-0.000014,0.024628,{"contract_symbol":762,"symbol":762,"bid":267,"ask":504,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":278,"implied_volatility":278,"delta":763,"gamma":764,"theta":765,"vega":766,"rho":767,"in_the_money":39},"SOXX  261009P00487500",-0.000284,0.000034,-0.008891,0.000437,-0.000009,{"strike":769,"call":770,"put":776,"callItm":11,"putItm":39,"isAtm":39},490,{"contract_symbol":771,"symbol":771,"bid":772,"ask":727,"last":720,"change":267,"changePercent":9,"volume":267,"openInterest":189,"open_interest":189,"iv":268,"implied_volatility":268,"delta":773,"gamma":267,"theta":774,"vega":651,"rho":775,"in_the_money":11},"SOXX  261009C00490000",89.4,0.999999,-0.000027,0.02481,{"contract_symbol":777,"symbol":777,"bid":267,"ask":608,"last":778,"change":267,"changePercent":9,"volume":267,"openInterest":364,"open_interest":364,"iv":290,"implied_volatility":290,"delta":779,"gamma":665,"theta":780,"vega":781,"rho":782,"in_the_money":39},"SOXX  261009P00490000",0.06,-0.000272,-0.008235,0.00042,-0.000008,{"strike":784,"call":785,"put":793,"callItm":11,"putItm":39,"isAtm":39},492.5,{"contract_symbol":786,"symbol":786,"bid":787,"ask":788,"last":789,"change":267,"changePercent":9,"volume":267,"openInterest":269,"open_interest":269,"iv":268,"implied_volatility":268,"delta":790,"gamma":267,"theta":791,"vega":678,"rho":792,"in_the_money":11},"SOXX  261009C00492500",87,94.4,37.9,0.999998,-0.000051,0.024936,{"contract_symbol":794,"symbol":794,"bid":267,"ask":584,"last":463,"change":267,"changePercent":9,"volume":267,"openInterest":795,"open_interest":795,"iv":290,"implied_volatility":290,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":650,"in_the_money":39},"SOXX  261009P00492500",33,-0.00039,0.000047,-0.011525,0.000588,{"strike":801,"call":802,"put":812,"callItm":11,"putItm":39,"isAtm":39},495,{"contract_symbol":803,"symbol":803,"bid":804,"ask":805,"last":806,"change":267,"changePercent":9,"volume":267,"openInterest":807,"open_interest":807,"iv":297,"implied_volatility":297,"delta":808,"gamma":597,"theta":809,"vega":810,"rho":811,"in_the_money":11},"SOXX  261009C00495000",84.1,92.6,22.45,17,0.999997,-0.000095,0.000007,0.025007,{"contract_symbol":813,"symbol":813,"bid":267,"ask":814,"last":608,"change":273,"changePercent":9,"volume":453,"openInterest":815,"open_interest":815,"iv":290,"implied_volatility":290,"delta":816,"gamma":817,"theta":818,"vega":819,"rho":820,"in_the_money":39},"SOXX  261009P00495000",0.8,22,-0.000554,0.000065,-0.015946,0.000813,-0.000017,{"strike":822,"call":823,"put":831,"callItm":11,"putItm":39,"isAtm":39},497.5,{"contract_symbol":824,"symbol":824,"bid":825,"ask":826,"last":795,"change":267,"changePercent":9,"volume":267,"openInterest":453,"open_interest":453,"iv":268,"implied_volatility":268,"delta":827,"gamma":597,"theta":828,"vega":829,"rho":830,"in_the_money":11},"SOXX  261009C00497500",81.9,89.3,0.999994,-0.000173,0.000012,0.025189,{"contract_symbol":832,"symbol":832,"bid":267,"ask":313,"last":608,"change":833,"changePercent":9,"volume":453,"openInterest":193,"open_interest":193,"iv":278,"implied_volatility":278,"delta":834,"gamma":835,"theta":836,"vega":837,"rho":838,"in_the_money":39},"SOXX  261009P00497500",0.01,-0.001087,0.000117,-0.030719,0.001511,-0.000033,{"strike":840,"call":841,"put":850,"callItm":11,"putItm":39,"isAtm":39},500,{"contract_symbol":842,"symbol":842,"bid":843,"ask":844,"last":845,"change":267,"changePercent":9,"volume":267,"openInterest":551,"open_interest":551,"iv":297,"implied_volatility":297,"delta":846,"gamma":651,"theta":847,"vega":848,"rho":849,"in_the_money":11},"SOXX  261009C00500000",79.2,86.5,86.84,0.999988,-0.000308,0.000022,0.02526,{"contract_symbol":851,"symbol":851,"bid":267,"ask":452,"last":274,"change":275,"changePercent":9,"volume":852,"openInterest":853,"open_interest":853,"iv":290,"implied_volatility":290,"delta":854,"gamma":855,"theta":856,"vega":857,"rho":858,"in_the_money":39},"SOXX  261009P00500000",83,193,-0.001081,0.00012,-0.029526,0.001505,-0.000032,{"strike":860,"call":861,"put":871,"callItm":11,"putItm":39,"isAtm":39},502.5,{"contract_symbol":862,"symbol":862,"bid":863,"ask":864,"last":865,"change":267,"changePercent":9,"volume":267,"openInterest":866,"open_interest":866,"iv":268,"implied_volatility":268,"delta":867,"gamma":678,"theta":868,"vega":869,"rho":870,"in_the_money":11},"SOXX  261009C00502500",77,83.3,33.15,20,0.999979,-0.000537,0.000038,0.025442,{"contract_symbol":872,"symbol":872,"bid":267,"ask":504,"last":778,"change":873,"changePercent":9,"volume":874,"openInterest":875,"open_interest":875,"iv":290,"implied_volatility":290,"delta":876,"gamma":877,"theta":878,"vega":879,"rho":880,"in_the_money":39},"SOXX  261009P00502500",-0.05,67,36,-0.001487,0.00016,-0.039524,0.002015,-0.000045,{"strike":882,"call":883,"put":891,"callItm":11,"putItm":39,"isAtm":39},505,{"contract_symbol":884,"symbol":884,"bid":885,"ask":886,"last":887,"change":267,"changePercent":9,"volume":267,"openInterest":518,"open_interest":518,"iv":297,"implied_volatility":297,"delta":888,"gamma":810,"theta":889,"vega":817,"rho":890,"in_the_money":11},"SOXX  261009C00505000",74.4,82.4,90.8,0.999963,-0.00092,0.025511,{"contract_symbol":892,"symbol":892,"bid":267,"ask":504,"last":608,"change":121,"changePercent":9,"volume":551,"openInterest":893,"open_interest":893,"iv":290,"implied_volatility":290,"delta":894,"gamma":895,"theta":896,"vega":897,"rho":898,"in_the_money":39},"SOXX  261009P00505000",386,-0.002024,0.000212,-0.052344,0.002668,-0.000061,{"strike":900,"call":901,"put":908,"callItm":11,"putItm":39,"isAtm":39},507.5,{"contract_symbol":902,"symbol":902,"bid":213,"ask":843,"last":903,"change":267,"changePercent":9,"volume":267,"openInterest":453,"open_interest":453,"iv":297,"implied_volatility":297,"delta":904,"gamma":829,"theta":905,"vega":906,"rho":907,"in_the_money":11},"SOXX  261009C00507500",67.5,0.999936,-0.00154,0.000108,0.025637,{"contract_symbol":909,"symbol":909,"bid":267,"ask":608,"last":608,"change":72,"changePercent":9,"volume":910,"openInterest":364,"open_interest":364,"iv":290,"implied_volatility":290,"delta":911,"gamma":912,"theta":913,"vega":914,"rho":915,"in_the_money":39},"SOXX  261009P00507500",99,-0.002729,0.000278,-0.068595,0.003497,-0.000082,{"strike":917,"call":918,"put":928,"callItm":11,"putItm":39,"isAtm":39},510,{"contract_symbol":919,"symbol":919,"bid":920,"ask":921,"last":922,"change":267,"changePercent":9,"volume":267,"openInterest":518,"open_interest":518,"iv":268,"implied_volatility":268,"delta":923,"gamma":924,"theta":925,"vega":926,"rho":927,"in_the_money":11},"SOXX  261009C00510000",69.4,77.7,81.75,0.999891,0.00002,-0.002524,0.000178,0.025819,{"contract_symbol":929,"symbol":929,"bid":267,"ask":314,"last":930,"change":931,"changePercent":9,"volume":691,"openInterest":932,"open_interest":932,"iv":290,"implied_volatility":290,"delta":933,"gamma":934,"theta":935,"vega":936,"rho":937,"in_the_money":39},"SOXX  261009P00510000",0.12,-0.14,89,-0.003643,0.000361,-0.08896,0.004535,-0.00011,{"strike":939,"call":940,"put":949,"callItm":11,"putItm":39,"isAtm":39},512.5,{"contract_symbol":941,"symbol":941,"bid":874,"ask":942,"last":943,"change":267,"changePercent":9,"volume":267,"openInterest":453,"open_interest":453,"iv":268,"implied_volatility":268,"delta":944,"gamma":945,"theta":946,"vega":947,"rho":948,"in_the_money":11},"SOXX  261009C00512500",73.4,80.8,0.999819,0.000032,-0.004064,0.000287,0.025944,{"contract_symbol":950,"symbol":950,"bid":267,"ask":571,"last":608,"change":951,"changePercent":9,"volume":442,"openInterest":645,"open_interest":645,"iv":290,"implied_volatility":290,"delta":952,"gamma":953,"theta":954,"vega":955,"rho":956,"in_the_money":39},"SOXX  261009P00512500",-4.5,-0.004816,0.000463,-0.114192,0.005821,-0.000145,{"strike":958,"call":959,"put":969,"callItm":11,"putItm":39,"isAtm":39},515,{"contract_symbol":960,"symbol":960,"bid":961,"ask":962,"last":963,"change":267,"changePercent":9,"volume":267,"openInterest":193,"open_interest":193,"iv":964,"implied_volatility":964,"delta":965,"gamma":764,"theta":966,"vega":967,"rho":968,"in_the_money":11},"SOXX  261009C00515000",64.1,71.8,76.9,0.5066,0.99981,-0.004116,0.000301,0.02607,{"contract_symbol":970,"symbol":970,"bid":267,"ask":504,"last":289,"change":145,"changePercent":9,"volume":551,"openInterest":787,"open_interest":787,"iv":971,"implied_volatility":971,"delta":972,"gamma":973,"theta":974,"vega":975,"rho":976,"in_the_money":39},"SOXX  261009P00515000",0.7077,-0.005293,0.000516,-0.121159,0.006332,-0.000159,{"strike":978,"call":979,"put":990,"callItm":11,"putItm":39,"isAtm":39},517.5,{"contract_symbol":980,"symbol":980,"bid":981,"ask":982,"last":983,"change":267,"changePercent":9,"volume":267,"openInterest":494,"open_interest":494,"iv":984,"implied_volatility":984,"delta":985,"gamma":986,"theta":987,"vega":988,"rho":989,"in_the_money":11},"SOXX  261009C00517500",61.4,69.8,21.89,0.4897,0.9998,0.000037,-0.004178,0.000315,0.026138,{"contract_symbol":991,"symbol":991,"bid":273,"ask":992,"last":608,"change":267,"changePercent":9,"volume":193,"openInterest":993,"open_interest":993,"iv":994,"implied_volatility":994,"delta":995,"gamma":996,"theta":997,"vega":998,"rho":999,"in_the_money":39},"SOXX  261009P00517500",0.15,105,0.7084,-0.00694,0.000657,-0.154373,0.008042,-0.000209,{"strike":1001,"call":1002,"put":1015,"callItm":11,"putItm":39,"isAtm":39},520,{"contract_symbol":1003,"symbol":1003,"bid":1004,"ask":1005,"last":1006,"change":1007,"changePercent":9,"volume":201,"openInterest":1008,"open_interest":1008,"iv":1009,"implied_volatility":1009,"delta":1010,"gamma":1011,"theta":1012,"vega":1013,"rho":1014,"in_the_money":11},"SOXX  261009C00520000",60.7,65.9,56.73,-12.77,102,0.4722,0.999789,0.000041,-0.004233,0.000331,0.026264,{"contract_symbol":1016,"symbol":1016,"bid":267,"ask":314,"last":608,"change":145,"changePercent":9,"volume":1017,"openInterest":1018,"open_interest":1018,"iv":1019,"implied_volatility":1019,"delta":1020,"gamma":1021,"theta":1022,"vega":1023,"rho":1024,"in_the_money":39},"SOXX  261009P00520000",39,228,0.6922,-0.00785,0.000748,-0.167951,0.008974,-0.000236,{"strike":1026,"call":1027,"put":1038,"callItm":11,"putItm":39,"isAtm":39},522.5,{"contract_symbol":1028,"symbol":1028,"bid":1029,"ask":1030,"last":1031,"change":267,"changePercent":9,"volume":267,"openInterest":464,"open_interest":464,"iv":1032,"implied_volatility":1032,"delta":1033,"gamma":1034,"theta":1035,"vega":1036,"rho":1037,"in_the_money":11},"SOXX  261009C00522500",56.5,64.3,66,0.4543,0.999777,0.000044,-0.004286,0.000349,0.026449,{"contract_symbol":1039,"symbol":1039,"bid":267,"ask":814,"last":930,"change":267,"changePercent":9,"volume":267,"openInterest":1040,"open_interest":1040,"iv":1041,"implied_volatility":1041,"delta":1042,"gamma":1043,"theta":1044,"vega":1045,"rho":1046,"in_the_money":39},"SOXX  261009P00522500",98,0.6814,-0.009275,0.00088,-0.191388,0.010388,-0.000279,{"strike":1048,"call":1049,"put":1061,"callItm":11,"putItm":39,"isAtm":39},525,{"contract_symbol":1050,"symbol":1050,"bid":1051,"ask":1052,"last":1053,"change":267,"changePercent":9,"volume":267,"openInterest":1054,"open_interest":1054,"iv":1055,"implied_volatility":1055,"delta":1056,"gamma":1057,"theta":1058,"vega":1059,"rho":1060,"in_the_money":11},"SOXX  261009C00525000",55.7,60.4,66.8,1580,0.4381,0.999755,0.00005,-0.004508,0.000381,0.026575,{"contract_symbol":1062,"symbol":1062,"bid":267,"ask":1063,"last":1064,"change":1065,"changePercent":9,"volume":494,"openInterest":1066,"open_interest":1066,"iv":1067,"implied_volatility":1067,"delta":1068,"gamma":1069,"theta":1070,"vega":1071,"rho":1072,"in_the_money":39},"SOXX  261009P00525000",0.9,0.24,0.14,79,0.6714,-0.010954,0.001034,-0.218269,0.011998,-0.000329,{"strike":1074,"call":1075,"put":1087,"callItm":11,"putItm":39,"isAtm":39},527.5,{"contract_symbol":1076,"symbol":1076,"bid":1077,"ask":1078,"last":1079,"change":267,"changePercent":9,"volume":267,"openInterest":1080,"open_interest":1080,"iv":1081,"implied_volatility":1081,"delta":1082,"gamma":1083,"theta":1084,"vega":1085,"rho":1086,"in_the_money":11},"SOXX  261009C00527500",51.8,57.9,47.6,15,0.4961,0.998403,0.00025,-0.028846,0.00215,0.026661,{"contract_symbol":1088,"symbol":1088,"bid":267,"ask":269,"last":1065,"change":267,"changePercent":9,"volume":267,"openInterest":866,"open_interest":866,"iv":1089,"implied_volatility":1089,"delta":1090,"gamma":1091,"theta":1092,"vega":1093,"rho":1094,"in_the_money":39},"SOXX  261009P00527500",0.6557,-0.012432,0.001181,-0.237956,0.013392,-0.000373,{"strike":1096,"call":1097,"put":1110,"callItm":11,"putItm":39,"isAtm":39},530,{"contract_symbol":1098,"symbol":1098,"bid":1099,"ask":1100,"last":1101,"change":1102,"changePercent":9,"volume":621,"openInterest":1103,"open_interest":1103,"iv":1104,"implied_volatility":1104,"delta":1105,"gamma":1106,"theta":1107,"vega":1108,"rho":1109,"in_the_money":11},"SOXX  261009C00530000",50.8,55.4,48.9,-8.46,244,0.403,0.999732,0.000059,-0.004523,0.000414,0.026768,{"contract_symbol":1111,"symbol":1111,"bid":267,"ask":325,"last":992,"change":873,"changePercent":9,"volume":529,"openInterest":1112,"open_interest":1112,"iv":1113,"implied_volatility":1113,"delta":1114,"gamma":1115,"theta":1116,"vega":1117,"rho":1118,"in_the_money":39},"SOXX  261009P00530000",63,0.6373,-0.013903,0.001337,-0.254419,0.014766,-0.000418,{"strike":1120,"call":1121,"put":1132,"callItm":11,"putItm":39,"isAtm":39},532.5,{"contract_symbol":1122,"symbol":1122,"bid":1123,"ask":1124,"last":1125,"change":267,"changePercent":9,"volume":267,"openInterest":1126,"open_interest":1126,"iv":1127,"implied_volatility":1127,"delta":1128,"gamma":709,"theta":1129,"vega":1130,"rho":1131,"in_the_money":11},"SOXX  261009C00532500",47,55.3,42.9,28,0.3858,0.999713,-0.004613,0.000441,0.026893,{"contract_symbol":1133,"symbol":1133,"bid":273,"ask":1134,"last":1135,"change":463,"changePercent":9,"volume":1136,"openInterest":1137,"open_interest":1137,"iv":1138,"implied_volatility":1138,"delta":1139,"gamma":1140,"theta":1141,"vega":1142,"rho":1143,"in_the_money":39},"SOXX  261009P00532500",2.05,0.17,25,24,0.6197,-0.015603,0.001519,-0.273218,0.016307,-0.00047,{"strike":1145,"call":1146,"put":1158,"callItm":11,"putItm":39,"isAtm":39},535,{"contract_symbol":1147,"symbol":1147,"bid":1148,"ask":1149,"last":1150,"change":267,"changePercent":9,"volume":267,"openInterest":1151,"open_interest":1151,"iv":1152,"implied_volatility":1152,"delta":1153,"gamma":1154,"theta":1155,"vega":1156,"rho":1157,"in_the_money":11},"SOXX  261009C00535000",44.2,52.2,52.49,78,0.3686,0.999692,0.000074,-0.004708,0.000471,0.027019,{"contract_symbol":1159,"symbol":1159,"bid":608,"ask":1160,"last":1161,"change":275,"changePercent":9,"volume":1136,"openInterest":1162,"open_interest":1162,"iv":1163,"implied_volatility":1163,"delta":1164,"gamma":1165,"theta":1166,"vega":1167,"rho":1168,"in_the_money":39},"SOXX  261009P00535000",0.4,0.19,214,0.601,-0.017405,0.001719,-0.290962,0.017906,-0.000524,{"strike":1170,"call":1171,"put":1183,"callItm":11,"putItm":39,"isAtm":39},537.5,{"contract_symbol":1172,"symbol":1172,"bid":1173,"ask":1174,"last":1175,"change":267,"changePercent":9,"volume":267,"openInterest":1176,"open_interest":1176,"iv":1177,"implied_volatility":1177,"delta":1178,"gamma":1179,"theta":1180,"vega":1181,"rho":1182,"in_the_money":11},"SOXX  261009C00537500",43.3,48.2,42.1,392,0.5578,0.984353,0.001691,-0.246534,0.016346,0.026745,{"contract_symbol":1184,"symbol":1184,"bid":267,"ask":1063,"last":747,"change":267,"changePercent":9,"volume":267,"openInterest":815,"open_interest":815,"iv":1185,"implied_volatility":1185,"delta":1186,"gamma":1187,"theta":1188,"vega":1189,"rho":1190,"in_the_money":39},"SOXX  261009P00537500",0.5813,-0.019324,0.001943,-0.307657,0.019575,-0.000581,{"strike":1192,"call":1193,"put":1206,"callItm":11,"putItm":39,"isAtm":39},540,{"contract_symbol":1194,"symbol":1194,"bid":1195,"ask":1196,"last":1197,"change":1198,"changePercent":9,"volume":1126,"openInterest":1199,"open_interest":1199,"iv":1200,"implied_volatility":1200,"delta":1201,"gamma":1202,"theta":1203,"vega":1204,"rho":1205,"in_the_money":11},"SOXX  261009C00540000",39.4,45.5,43.36,-9.93,76,0.5487,0.98076,0.002051,-0.289316,0.019503,0.026763,{"contract_symbol":1207,"symbol":1207,"bid":267,"ask":1160,"last":992,"change":1208,"changePercent":9,"volume":795,"openInterest":616,"open_interest":616,"iv":1209,"implied_volatility":1209,"delta":1210,"gamma":1211,"theta":1212,"vega":1213,"rho":1214,"in_the_money":39},"SOXX  261009P00540000",-0.17,0.5607,-0.021378,0.002195,-0.323297,0.021325,-0.000643,{"strike":1216,"call":1217,"put":1228,"callItm":11,"putItm":39,"isAtm":39},542.5,{"contract_symbol":1218,"symbol":1218,"bid":1219,"ask":1220,"last":1221,"change":504,"changePercent":9,"volume":269,"openInterest":506,"open_interest":506,"iv":1222,"implied_volatility":1222,"delta":1223,"gamma":1224,"theta":1225,"vega":1226,"rho":1227,"in_the_money":11},"SOXX  261009C00542500",36.6,44.7,35.3,0.3169,0.999611,0.000107,-0.005027,0.000585,0.027395,{"contract_symbol":1229,"symbol":1229,"bid":267,"ask":1230,"last":1231,"change":267,"changePercent":9,"volume":267,"openInterest":205,"open_interest":205,"iv":1232,"implied_volatility":1232,"delta":1233,"gamma":1234,"theta":1235,"vega":1236,"rho":1237,"in_the_money":39},"SOXX  261009P00542500",1.2,0.63,0.5393,-0.023591,0.00248,-0.337862,0.023172,-0.000709,{"strike":1239,"call":1240,"put":1251,"callItm":11,"putItm":39,"isAtm":39},545,{"contract_symbol":1241,"symbol":1241,"bid":1242,"ask":1243,"last":1244,"change":267,"changePercent":9,"volume":267,"openInterest":464,"open_interest":464,"iv":1245,"implied_volatility":1245,"delta":1246,"gamma":1247,"theta":1248,"vega":1249,"rho":1250,"in_the_money":11},"SOXX  261009C00545000",35.8,41.7,45.23,0.5212,0.973087,0.002865,-0.364663,0.025877,0.026786,{"contract_symbol":1252,"symbol":1252,"bid":267,"ask":325,"last":719,"change":1253,"changePercent":9,"volume":177,"openInterest":1017,"open_interest":1017,"iv":1254,"implied_volatility":1254,"delta":1255,"gamma":1256,"theta":1257,"vega":1258,"rho":1259,"in_the_money":39},"SOXX  261009P00545000",-0.04,0.5171,-0.025986,0.002805,-0.351319,0.02513,-0.000781,{"strike":1261,"call":1262,"put":1272,"callItm":11,"putItm":39,"isAtm":39},547.5,{"contract_symbol":1263,"symbol":1263,"bid":364,"ask":1195,"last":1264,"change":267,"changePercent":9,"volume":267,"openInterest":1265,"open_interest":1265,"iv":1266,"implied_volatility":1266,"delta":1267,"gamma":1268,"theta":1269,"vega":1270,"rho":1271,"in_the_money":11},"SOXX  261009C00547500",39.88,58,0.5041,0.968903,0.003341,-0.397685,0.029179,0.026787,{"contract_symbol":1273,"symbol":1273,"bid":273,"ask":814,"last":1274,"change":1275,"changePercent":9,"volume":518,"openInterest":1040,"open_interest":1040,"iv":1276,"implied_volatility":1276,"delta":1277,"gamma":1278,"theta":1279,"vega":1280,"rho":1281,"in_the_money":39},"SOXX  261009P00547500",0.27,-0.28,0.4941,-0.028596,0.003179,-0.363621,0.027218,-0.000859,{"strike":1283,"call":1284,"put":1297,"callItm":11,"putItm":39,"isAtm":39},550,{"contract_symbol":1285,"symbol":1285,"bid":1286,"ask":1287,"last":1288,"change":1289,"changePercent":9,"volume":676,"openInterest":1290,"open_interest":1290,"iv":1291,"implied_volatility":1291,"delta":1292,"gamma":1293,"theta":1294,"vega":1295,"rho":1296,"in_the_money":11},"SOXX  261009C00550000",30.9,34.8,30.95,-8.75,220,0.4852,0.96441,0.003879,-0.427736,0.032609,0.026779,{"contract_symbol":1298,"symbol":1298,"bid":314,"ask":429,"last":505,"change":778,"changePercent":9,"volume":1299,"openInterest":1300,"open_interest":1300,"iv":1301,"implied_volatility":1301,"delta":1302,"gamma":1303,"theta":1304,"vega":1305,"rho":1306,"in_the_money":39},"SOXX  261009P00550000",14,664,0.4694,-0.030999,0.003582,-0.369768,0.029071,-0.000928,{"strike":1308,"call":1309,"put":1320,"callItm":11,"putItm":39,"isAtm":39},552.5,{"contract_symbol":1310,"symbol":1310,"bid":1311,"ask":1312,"last":1313,"change":267,"changePercent":9,"volume":267,"openInterest":815,"open_interest":815,"iv":1314,"implied_volatility":1314,"delta":1315,"gamma":1316,"theta":1317,"vega":1318,"rho":1319,"in_the_money":11},"SOXX  261009C00552500",27.3,33.2,19.8,0.4646,0.959541,0.004497,-0.454817,0.036205,0.02676,{"contract_symbol":1321,"symbol":1321,"bid":267,"ask":179,"last":179,"change":1322,"changePercent":9,"volume":419,"openInterest":1323,"open_interest":1323,"iv":1324,"implied_volatility":1324,"delta":1325,"gamma":1326,"theta":1327,"vega":1328,"rho":1329,"in_the_money":39},"SOXX  261009P00552500",-0.59,115,0.4487,-0.035258,0.004166,-0.393044,0.032324,-0.001055,{"strike":1331,"call":1332,"put":1345,"callItm":11,"putItm":39,"isAtm":39},555,{"contract_symbol":1333,"symbol":1333,"bid":1334,"ask":1335,"last":1336,"change":1337,"changePercent":9,"volume":269,"openInterest":1338,"open_interest":1338,"iv":1339,"implied_volatility":1339,"delta":1340,"gamma":1341,"theta":1342,"vega":1343,"rho":1344,"in_the_money":11},"SOXX  261009C00555000",24.7,30.3,26.55,-11.95,50,0.3251,0.989006,0.002141,-0.106029,0.012036,0.027711,{"contract_symbol":1346,"symbol":1346,"bid":314,"ask":1347,"last":288,"change":273,"changePercent":9,"volume":1348,"openInterest":1349,"open_interest":1349,"iv":1350,"implied_volatility":1350,"delta":1351,"gamma":1352,"theta":1353,"vega":1354,"rho":1355,"in_the_money":39},"SOXX  261009P00555000",0.6,19,2231,0.4282,-0.040668,0.0049,-0.420914,0.036357,-0.00122,{"strike":1357,"call":1358,"put":1368,"callItm":11,"putItm":39,"isAtm":39},557.5,{"contract_symbol":1359,"symbol":1359,"bid":815,"ask":1360,"last":1361,"change":267,"changePercent":9,"volume":267,"openInterest":398,"open_interest":398,"iv":1362,"implied_volatility":1362,"delta":1363,"gamma":1364,"theta":1365,"vega":1366,"rho":1367,"in_the_money":11},"SOXX  261009C00557500",29.5,39.84,0.4193,0.948311,0.006067,-0.499757,0.044083,0.026677,{"contract_symbol":1369,"symbol":1369,"bid":1370,"ask":1347,"last":288,"change":418,"changePercent":9,"volume":807,"openInterest":1371,"open_interest":1371,"iv":1372,"implied_volatility":1372,"delta":1373,"gamma":1374,"theta":1375,"vega":1376,"rho":1377,"in_the_money":39},"SOXX  261009P00557500",0.25,103,0.4171,-0.050797,0.006016,-0.490282,0.043476,-0.001524,{"strike":1379,"call":1380,"put":1393,"callItm":11,"putItm":39,"isAtm":39},560,{"contract_symbol":1381,"symbol":1381,"bid":1382,"ask":1383,"last":1384,"change":1385,"changePercent":9,"volume":419,"openInterest":1386,"open_interest":1386,"iv":1387,"implied_volatility":1387,"delta":1388,"gamma":1389,"theta":1390,"vega":1391,"rho":1392,"in_the_money":11},"SOXX  261009C00560000",21.3,25.3,20.5,-12.4,106,0.3679,0.953919,0.006316,-0.400461,0.040173,0.026914,{"contract_symbol":1394,"symbol":1394,"bid":1395,"ask":516,"last":1396,"change":274,"changePercent":9,"volume":201,"openInterest":1397,"open_interest":1397,"iv":1398,"implied_volatility":1398,"delta":1399,"gamma":1400,"theta":1401,"vega":1402,"rho":1403,"in_the_money":39},"SOXX  261009P00560000",0.3,0.62,316,0.4045,-0.062771,0.007329,-0.561723,0.051367,-0.001883,{"strike":1405,"call":1406,"put":1417,"callItm":11,"putItm":39,"isAtm":39},562.5,{"contract_symbol":1407,"symbol":1407,"bid":1408,"ask":1409,"last":1410,"change":267,"changePercent":9,"volume":267,"openInterest":866,"open_interest":866,"iv":1411,"implied_volatility":1411,"delta":1412,"gamma":1413,"theta":1414,"vega":1415,"rho":1416,"in_the_money":11},"SOXX  261009C00562500",17.5,25.7,17.9,0.3687,0.934209,0.008338,-0.531166,0.053278,0.026509,{"contract_symbol":1418,"symbol":1418,"bid":1370,"ask":1419,"last":607,"change":267,"changePercent":9,"volume":267,"openInterest":1420,"open_interest":1420,"iv":1421,"implied_volatility":1421,"delta":1422,"gamma":1423,"theta":1424,"vega":1425,"rho":1426,"in_the_money":39},"SOXX  261009P00562500",2.4,124,0.3827,-0.0727,0.008685,-0.596097,0.057476,-0.002175,{"strike":1428,"call":1429,"put":1441,"callItm":11,"putItm":39,"isAtm":39},565,{"contract_symbol":1430,"symbol":1430,"bid":1431,"ask":1432,"last":1433,"change":1434,"changePercent":9,"volume":518,"openInterest":364,"open_interest":364,"iv":1435,"implied_volatility":1435,"delta":1436,"gamma":1437,"theta":1438,"vega":1439,"rho":1440,"in_the_money":11},"SOXX  261009C00565000",16.6,20.7,16.75,-13.05,0.3415,0.925565,0.0099,-0.540986,0.058586,0.026378,{"contract_symbol":1442,"symbol":1442,"bid":584,"ask":1443,"last":269,"change":1065,"changePercent":9,"volume":1444,"openInterest":1151,"open_interest":1151,"iv":1445,"implied_volatility":1445,"delta":1446,"gamma":1447,"theta":1448,"vega":1449,"rho":1450,"in_the_money":39},"SOXX  261009P00565000",2.65,34,0.381,-0.097357,0.010852,-0.737879,0.071636,-0.002921,{"strike":1452,"call":1453,"put":1465,"callItm":11,"putItm":39,"isAtm":39},567.5,{"contract_symbol":1454,"symbol":1454,"bid":1455,"ask":1456,"last":1457,"change":267,"changePercent":9,"volume":267,"openInterest":1458,"open_interest":1458,"iv":1459,"implied_volatility":1459,"delta":1460,"gamma":1461,"theta":1462,"vega":1463,"rho":1464,"in_the_money":11},"SOXX  261009C00567500",14.2,18.3,23.6,53,0.337,0.899845,0.012538,-0.66714,0.073057,0.025676,{"contract_symbol":1466,"symbol":1466,"bid":584,"ask":1467,"last":1468,"change":1469,"changePercent":9,"volume":815,"openInterest":1126,"open_interest":1126,"iv":1470,"implied_volatility":1470,"delta":1471,"gamma":1472,"theta":1473,"vega":1474,"rho":1475,"in_the_money":39},"SOXX  261009P00567500",1.95,1.48,0.43,0.3646,-0.118253,0.013046,-0.812305,0.082413,-0.003548,{"strike":1477,"call":1478,"put":1490,"callItm":11,"putItm":39,"isAtm":39},570,{"contract_symbol":1479,"symbol":1479,"bid":1480,"ask":807,"last":1481,"change":1482,"changePercent":9,"volume":372,"openInterest":1483,"open_interest":1483,"iv":1484,"implied_volatility":1484,"delta":1485,"gamma":1486,"theta":1487,"vega":1488,"rho":1489,"in_the_money":11},"SOXX  261009C00570000",10.7,10.6,-13.51,155,0.2832,0.903063,0.014553,-0.54672,0.071409,0.025962,{"contract_symbol":1491,"symbol":1491,"bid":584,"ask":1492,"last":441,"change":992,"changePercent":9,"volume":478,"openInterest":1493,"open_interest":1493,"iv":1494,"implied_volatility":1494,"delta":1495,"gamma":1496,"theta":1497,"vega":1498,"rho":1499,"in_the_money":39},"SOXX  261009P00570000",2.55,646,0.3439,-0.141457,0.015659,-0.867489,0.093304,-0.004243,{"strike":1501,"call":1502,"put":1513,"callItm":11,"putItm":39,"isAtm":39},572.5,{"contract_symbol":1503,"symbol":1503,"bid":1504,"ask":1299,"last":1505,"change":1506,"changePercent":9,"volume":177,"openInterest":1137,"open_interest":1137,"iv":1507,"implied_volatility":1507,"delta":1508,"gamma":1509,"theta":1510,"vega":1511,"rho":1512,"in_the_money":11},"SOXX  261009C00572500",10.1,10.4,-4.34,0.2768,0.865726,0.018773,-0.67392,0.090045,0.02497,{"contract_symbol":1514,"symbol":1514,"bid":441,"ask":1515,"last":1516,"change":1517,"changePercent":9,"volume":1518,"openInterest":1519,"open_interest":1519,"iv":1520,"implied_volatility":1520,"delta":1521,"gamma":1522,"theta":1523,"vega":1524,"rho":1525,"in_the_money":39},"SOXX  261009P00572500",3.3,2.14,0.59,762,51,0.3364,-0.179821,0.018748,-0.993953,0.10904,-0.005384,{"strike":1527,"call":1528,"put":1541,"callItm":11,"putItm":39,"isAtm":39},575,{"contract_symbol":1529,"symbol":1529,"bid":1530,"ask":1531,"last":1532,"change":1533,"changePercent":9,"volume":189,"openInterest":1534,"open_interest":1534,"iv":1535,"implied_volatility":1535,"delta":1536,"gamma":1537,"theta":1538,"vega":1539,"rho":1540,"in_the_money":11},"SOXX  261009C00575000",8.4,11.9,8.5,-10.88,69,0.3025,0.791575,0.02279,-0.976703,0.119438,0.022864,{"contract_symbol":1542,"symbol":1542,"bid":1467,"ask":1543,"last":1543,"change":111,"changePercent":9,"volume":1265,"openInterest":1544,"open_interest":1544,"iv":1545,"implied_volatility":1545,"delta":1546,"gamma":1547,"theta":1548,"vega":1549,"rho":1550,"in_the_money":39},"SOXX  261009P00575000",3.1,70,0.3424,-0.235779,0.021603,-1.186223,0.128153,-0.007085,{"strike":1552,"call":1553,"put":1565,"callItm":11,"putItm":39,"isAtm":39},577.5,{"contract_symbol":1554,"symbol":1554,"bid":1555,"ask":1556,"last":1557,"change":1558,"changePercent":9,"volume":213,"openInterest":676,"open_interest":676,"iv":1559,"implied_volatility":1559,"delta":1560,"gamma":1561,"theta":1562,"vega":1563,"rho":1564,"in_the_money":11},"SOXX  261009C00577500",6.4,10.3,7.5,-10.16,0.3173,0.719998,0.025488,-1.202026,0.140125,0.020829,{"contract_symbol":1566,"symbol":1566,"bid":1492,"ask":1567,"last":1568,"change":571,"changePercent":9,"volume":1569,"openInterest":1570,"open_interest":1570,"iv":1571,"implied_volatility":1571,"delta":1572,"gamma":1573,"theta":1574,"vega":1575,"rho":1576,"in_the_money":39},"SOXX  261009P00577500",3.8,3.35,827,715,0.3426,-0.293654,0.024166,-1.329252,0.143166,-0.008814,{"strike":1578,"call":1579,"put":1592,"callItm":11,"putItm":39,"isAtm":39},580,{"contract_symbol":1580,"symbol":1580,"bid":1581,"ask":1530,"last":1582,"change":1583,"changePercent":9,"volume":1584,"openInterest":1585,"open_interest":1585,"iv":1586,"implied_volatility":1586,"delta":1587,"gamma":1588,"theta":1589,"vega":1590,"rho":1591,"in_the_money":11},"SOXX  261009C00580000",6.2,7.06,-9.24,127,117,0.3315,0.646436,0.026942,-1.386879,0.154749,0.018725,{"contract_symbol":1593,"symbol":1593,"bid":1594,"ask":1595,"last":1596,"change":441,"changePercent":9,"volume":1137,"openInterest":1597,"open_interest":1597,"iv":1598,"implied_volatility":1598,"delta":1599,"gamma":1600,"theta":1601,"vega":1602,"rho":1603,"in_the_money":39},"SOXX  261009P00580000",3.4,4.8,4.5,1156,0.3336,-0.354415,0.02679,-1.397159,0.154882,-0.010669,{"strike":1605,"call":1606,"put":1618,"callItm":11,"putItm":39,"isAtm":11},582.5,{"contract_symbol":1607,"symbol":1607,"bid":1608,"ask":1609,"last":1610,"change":1611,"changePercent":9,"volume":1420,"openInterest":201,"open_interest":201,"iv":1612,"implied_volatility":1612,"delta":1613,"gamma":1614,"theta":1615,"vega":1616,"rho":1617,"in_the_money":11},"SOXX  261009C00582500",5.2,7,5.9,-8.6,0.3471,0.573683,0.027141,-1.5317,0.163225,0.016634,{"contract_symbol":1619,"symbol":1619,"bid":1620,"ask":1621,"last":1622,"change":441,"changePercent":9,"volume":621,"openInterest":1623,"open_interest":1623,"iv":1624,"implied_volatility":1624,"delta":1625,"gamma":1626,"theta":1627,"vega":1628,"rho":1629,"in_the_money":39},"SOXX  261009P00582500",4.1,7.4,5.1,27,0.3389,-0.424435,0.027798,-1.496129,0.162899,-0.012769,{"strike":1631,"call":1632,"put":1644,"callItm":39,"putItm":11,"isAtm":11},585,{"contract_symbol":1633,"symbol":1633,"bid":453,"ask":1634,"last":1635,"change":1636,"changePercent":9,"volume":1338,"openInterest":1637,"open_interest":1637,"iv":1638,"implied_volatility":1638,"delta":1639,"gamma":1640,"theta":1641,"vega":1642,"rho":1643,"in_the_money":39},"SOXX  261009C00585000",6.6,4.36,-8.54,52,0.3531,0.505011,0.027143,-1.58509,0.166053,0.014662,{"contract_symbol":1645,"symbol":1645,"bid":1646,"ask":1647,"last":1648,"change":1543,"changePercent":9,"volume":205,"openInterest":1585,"open_interest":1585,"iv":1649,"implied_volatility":1649,"delta":1650,"gamma":1651,"theta":1652,"vega":1653,"rho":1654,"in_the_money":11},"SOXX  261009P00585000",5.5,9.2,7.3,0.3611,-0.494602,0.026568,-1.622952,0.165869,-0.01492,{"strike":1656,"call":1657,"put":1667,"callItm":39,"putItm":11,"isAtm":39},587.5,{"contract_symbol":1658,"symbol":1658,"bid":1659,"ask":1622,"last":1567,"change":1660,"changePercent":9,"volume":506,"openInterest":1458,"open_interest":1458,"iv":1661,"implied_volatility":1661,"delta":1662,"gamma":1663,"theta":1664,"vega":1665,"rho":1666,"in_the_money":39},"SOXX  261009C00587500",2.5,-5.8,0.3487,0.436652,0.027138,-1.545847,0.163968,0.012699,{"contract_symbol":1668,"symbol":1668,"bid":1669,"ask":1481,"last":1670,"change":1543,"changePercent":9,"volume":866,"openInterest":572,"open_interest":572,"iv":1671,"implied_volatility":1671,"delta":1672,"gamma":1673,"theta":1674,"vega":1675,"rho":1676,"in_the_money":11},"SOXX  261009P00587500",5.4,8.9,0.3731,-0.558386,0.025441,-1.659008,0.164104,-0.016883,{"strike":1678,"call":1679,"put":1692,"callItm":39,"putItm":11,"isAtm":39},590,{"contract_symbol":1680,"symbol":1680,"bid":1681,"ask":1543,"last":1682,"change":1683,"changePercent":9,"volume":1684,"openInterest":1685,"open_interest":1685,"iv":1686,"implied_volatility":1686,"delta":1687,"gamma":1688,"theta":1689,"vega":1690,"rho":1691,"in_the_money":39},"SOXX  261009C00590000",2.2,2.75,-4.15,139,125,0.3334,0.364361,0.027064,-1.409775,0.156372,0.010619,{"contract_symbol":1693,"symbol":1693,"bid":1694,"ask":1695,"last":1696,"change":1596,"changePercent":9,"volume":1697,"openInterest":1698,"open_interest":1698,"iv":1699,"implied_volatility":1699,"delta":1700,"gamma":1701,"theta":1702,"vega":1703,"rho":1704,"in_the_money":11},"SOXX  261009P00590000",7.6,12.2,11.5,31,113,0.3754,-0.619924,0.02437,-1.608637,0.158505,-0.018822,{"strike":1706,"call":1707,"put":1719,"callItm":39,"putItm":11,"isAtm":39},592.5,{"contract_symbol":1708,"symbol":1708,"bid":1709,"ask":1710,"last":1711,"change":1712,"changePercent":9,"volume":506,"openInterest":386,"open_interest":386,"iv":1713,"implied_volatility":1713,"delta":1714,"gamma":1715,"theta":1716,"vega":1717,"rho":1718,"in_the_money":39},"SOXX  261009C00592500",1.4,2.9,1.47,-3.85,0.3195,0.291487,0.025803,-1.233663,0.142831,0.008512,{"contract_symbol":1720,"symbol":1720,"bid":1721,"ask":1299,"last":1722,"change":1648,"changePercent":9,"volume":494,"openInterest":1723,"open_interest":1723,"iv":1724,"implied_volatility":1724,"delta":1725,"gamma":1726,"theta":1727,"vega":1728,"rho":1729,"in_the_money":11},"SOXX  261009P00592500",9.3,14.3,143,0.3683,-0.681888,0.023268,-1.478655,0.148491,-0.020735,{"strike":1731,"call":1732,"put":1742,"callItm":39,"putItm":11,"isAtm":39},595,{"contract_symbol":1733,"symbol":1733,"bid":301,"ask":177,"last":396,"change":1734,"changePercent":9,"volume":277,"openInterest":1735,"open_interest":1735,"iv":1736,"implied_volatility":1736,"delta":1737,"gamma":1738,"theta":1739,"vega":1740,"rho":1741,"in_the_money":39},"SOXX  261009C00595000",-3.37,211,0.3268,0.236575,0.022699,-1.135638,0.12825,0.006898,{"contract_symbol":1743,"symbol":1743,"bid":1744,"ask":1408,"last":1557,"change":267,"changePercent":9,"volume":267,"openInterest":1745,"open_interest":1745,"iv":1746,"implied_volatility":1746,"delta":1747,"gamma":1748,"theta":1749,"vega":1750,"rho":1751,"in_the_money":11},"SOXX  261009P00595000",10.8,41,0.365,-0.738805,0.021422,-1.337139,0.135193,-0.022459,{"strike":1753,"call":1754,"put":1767,"callItm":39,"putItm":11,"isAtm":39},597.5,{"contract_symbol":1755,"symbol":1755,"bid":1756,"ask":1757,"last":1758,"change":1759,"changePercent":9,"volume":676,"openInterest":1760,"open_interest":1760,"iv":1761,"implied_volatility":1761,"delta":1762,"gamma":1763,"theta":1764,"vega":1765,"rho":1766,"in_the_money":39},"SOXX  261009C00597500",0.35,1.85,0.77,-3.35,46,0.3295,0.18671,0.019574,-0.995474,0.111749,0.00546,{"contract_symbol":1768,"symbol":1768,"bid":1769,"ask":1770,"last":1771,"change":267,"changePercent":9,"volume":267,"openInterest":494,"open_interest":494,"iv":1772,"implied_volatility":1772,"delta":1773,"gamma":1774,"theta":1775,"vega":1776,"rho":1777,"in_the_money":11},"SOXX  261009P00597500",13.3,19.3,9.8,0.3912,-0.772089,0.01857,-1.331715,0.125615,-0.023557,{"strike":1779,"call":1780,"put":1790,"callItm":39,"putItm":11,"isAtm":39},600,{"contract_symbol":1781,"symbol":1781,"bid":179,"ask":1230,"last":313,"change":1782,"changePercent":9,"volume":1783,"openInterest":1784,"open_interest":1784,"iv":1586,"implied_volatility":1586,"delta":1785,"gamma":1786,"theta":1787,"vega":1788,"rho":1789,"in_the_money":39},"SOXX  261009C00600000",-1.91,249,235,0.144134,0.016468,-0.847922,0.094391,0.004209,{"contract_symbol":1791,"symbol":1791,"bid":1792,"ask":1793,"last":866,"change":1794,"changePercent":9,"volume":1623,"openInterest":1795,"open_interest":1795,"iv":1796,"implied_volatility":1796,"delta":1797,"gamma":1798,"theta":1799,"vega":1800,"rho":1801,"in_the_money":11},"SOXX  261009P00600000",15.9,20.3,6.1,176,0.4285,-0.792621,0.016058,-1.381034,0.118953,-0.024287,{"strike":1803,"call":1804,"put":1815,"callItm":39,"putItm":11,"isAtm":39},602.5,{"contract_symbol":1805,"symbol":1805,"bid":1395,"ask":1230,"last":1806,"change":1807,"changePercent":9,"volume":269,"openInterest":1808,"open_interest":1808,"iv":1809,"implied_volatility":1809,"delta":1810,"gamma":1811,"theta":1812,"vega":1813,"rho":1814,"in_the_money":39},"SOXX  261009C00602500",0.53,-2.33,49,0.347,0.118716,0.013744,-0.77532,0.08264,0.003474,{"contract_symbol":1816,"symbol":1816,"bid":1817,"ask":1137,"last":1480,"change":267,"changePercent":9,"volume":267,"openInterest":209,"open_interest":209,"iv":1314,"implied_volatility":1314,"delta":1818,"gamma":1819,"theta":1820,"vega":1821,"rho":1822,"in_the_money":11},"SOXX  261009P00602500",15.8,-0.809209,0.014066,-1.422702,0.113249,-0.024956,{"strike":1824,"call":1825,"put":1835,"callItm":39,"putItm":11,"isAtm":39},605,{"contract_symbol":1826,"symbol":1826,"bid":314,"ask":1063,"last":1347,"change":1827,"changePercent":9,"volume":189,"openInterest":1828,"open_interest":1828,"iv":1829,"implied_volatility":1829,"delta":1830,"gamma":1831,"theta":1832,"vega":1833,"rho":1834,"in_the_money":39},"SOXX  261009C00605000",-1.46,119,0.3621,0.098214,0.011491,-0.705853,0.072097,0.002874,{"contract_symbol":1836,"symbol":1836,"bid":866,"ask":1837,"last":1838,"change":1839,"changePercent":9,"volume":1840,"openInterest":1841,"open_interest":1841,"iv":1842,"implied_volatility":1842,"delta":1843,"gamma":1844,"theta":1845,"vega":1846,"rho":1847,"in_the_money":11},"SOXX  261009P00605000",26.5,26.65,11.4,96,97,0.4995,-0.823313,0.012473,-1.457923,0.107957,-0.025498,{"strike":1849,"call":1850,"put":1859,"callItm":39,"putItm":11,"isAtm":39},607.5,{"contract_symbol":1851,"symbol":1851,"bid":992,"ask":288,"last":1469,"change":1852,"changePercent":9,"volume":529,"openInterest":189,"open_interest":189,"iv":1853,"implied_volatility":1853,"delta":1854,"gamma":1855,"theta":1856,"vega":1857,"rho":1858,"in_the_money":39},"SOXX  261009C00607500",-1.87,0.3728,0.07921,0.009519,-0.619775,0.061354,0.002313,{"contract_symbol":1860,"symbol":1860,"bid":1861,"ask":1862,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1863,"implied_volatility":1863,"delta":1864,"gamma":1865,"theta":1866,"vega":1867,"rho":1868,"in_the_money":11},"SOXX  261009P00607500",22.5,28.4,0.5328,-0.835572,0.011166,-1.485304,0.103099,-0.025985,{"strike":1870,"call":1871,"put":1881,"callItm":39,"putItm":11,"isAtm":39},610,{"contract_symbol":1872,"symbol":1872,"bid":314,"ask":325,"last":397,"change":1873,"changePercent":9,"volume":201,"openInterest":1874,"open_interest":1874,"iv":1875,"implied_volatility":1875,"delta":1876,"gamma":1877,"theta":1878,"vega":1879,"rho":1880,"in_the_money":39},"SOXX  261009C00610000",-0.67,250,0.3771,0.060914,0.007687,-0.512187,0.050122,0.00178,{"contract_symbol":1882,"symbol":1882,"bid":1883,"ask":1884,"last":1885,"change":267,"changePercent":9,"volume":267,"openInterest":518,"open_interest":518,"iv":1886,"implied_volatility":1886,"delta":1887,"gamma":1888,"theta":1889,"vega":1890,"rho":1891,"in_the_money":11},"SOXX  261009P00610000",24.9,31.2,17.79,0.5649,-0.846379,0.010074,-1.505957,0.098606,-0.026429,{"strike":1893,"call":1894,"put":1903,"callItm":39,"putItm":11,"isAtm":39},612.5,{"contract_symbol":1895,"symbol":1895,"bid":267,"ask":408,"last":571,"change":1896,"changePercent":9,"volume":269,"openInterest":645,"open_interest":645,"iv":1897,"implied_volatility":1897,"delta":1898,"gamma":1899,"theta":1900,"vega":1901,"rho":1902,"in_the_money":39},"SOXX  261009C00612500",-0.75,0.3722,0.042599,0.005853,-0.379867,0.037749,0.001248,{"contract_symbol":1904,"symbol":1904,"bid":1905,"ask":1906,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1907,"implied_volatility":1907,"delta":1908,"gamma":1909,"theta":1910,"vega":1911,"rho":1912,"in_the_money":11},"SOXX  261009P00612500",27.4,33.3,0.5957,-0.85602,0.009149,-1.520733,0.094426,-0.026839,{"strike":1914,"call":1915,"put":1924,"callItm":39,"putItm":11,"isAtm":39},615,{"contract_symbol":1916,"symbol":1916,"bid":267,"ask":1063,"last":1917,"change":116,"changePercent":9,"volume":453,"openInterest":1760,"open_interest":1760,"iv":1918,"implied_volatility":1918,"delta":1919,"gamma":1920,"theta":1921,"vega":1922,"rho":1923,"in_the_money":39},"SOXX  261009C00615000",0.48,0.3651,0.027924,0.004218,-0.263389,0.026685,0.000819,{"contract_symbol":1925,"symbol":1925,"bid":1926,"ask":1927,"last":875,"change":1928,"changePercent":9,"volume":189,"openInterest":372,"open_interest":372,"iv":1929,"implied_volatility":1929,"delta":1930,"gamma":1931,"theta":1932,"vega":1933,"rho":1934,"in_the_money":11},"SOXX  261009P00615000",29.9,35.4,13.89,0.6253,-0.864705,0.008354,-1.530301,0.090515,-0.02722,{"strike":1936,"call":1937,"put":1944,"callItm":39,"putItm":11,"isAtm":39},617.5,{"contract_symbol":1938,"symbol":1938,"bid":267,"ask":301,"last":571,"change":267,"changePercent":9,"volume":267,"openInterest":1017,"open_interest":1017,"iv":1939,"implied_volatility":1939,"delta":1204,"gamma":1940,"theta":1941,"vega":1942,"rho":1943,"in_the_money":39},"SOXX  261009C00617500",0.3661,0.003113,-0.195497,0.019707,0.000571,{"contract_symbol":1945,"symbol":1945,"bid":1946,"ask":1947,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1948,"implied_volatility":1948,"delta":1949,"gamma":1950,"theta":1951,"vega":1952,"rho":1953,"in_the_money":11},"SOXX  261009P00617500",30.1,38.3,0.6259,-0.883512,0.007527,-1.381377,0.08145,-0.027827,{"strike":1955,"call":1956,"put":1963,"callItm":39,"putItm":11,"isAtm":39},620,{"contract_symbol":1957,"symbol":1957,"bid":267,"ask":324,"last":325,"change":267,"changePercent":9,"volume":267,"openInterest":276,"open_interest":276,"iv":1939,"implied_volatility":1939,"delta":1958,"gamma":1959,"theta":1960,"vega":1961,"rho":1962,"in_the_money":39},"SOXX  261009C00620000",0.01323,0.002233,-0.140188,0.014132,0.000387,{"contract_symbol":1964,"symbol":1964,"bid":1965,"ask":1966,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1929,"implied_volatility":1929,"delta":1967,"gamma":1968,"theta":1969,"vega":1970,"rho":1971,"in_the_money":11},"SOXX  261009P00620000",33.5,40.5,-0.900373,0.006724,-1.231729,0.072855,-0.028502,{"strike":1973,"call":1974,"put":1982,"callItm":39,"putItm":11,"isAtm":39},622.5,{"contract_symbol":1975,"symbol":1975,"bid":267,"ask":313,"last":1064,"change":1976,"changePercent":9,"volume":269,"openInterest":676,"open_interest":676,"iv":1918,"implied_volatility":1918,"delta":1977,"gamma":1978,"theta":1979,"vega":1980,"rho":1981,"in_the_money":39},"SOXX  261009C00622500",-0.16,0.008684,0.00155,-0.096784,0.009806,0.000255,{"contract_symbol":1983,"symbol":1983,"bid":473,"ask":1984,"last":1985,"change":267,"changePercent":9,"volume":267,"openInterest":372,"open_interest":372,"iv":1948,"implied_volatility":1948,"delta":1986,"gamma":1987,"theta":1988,"vega":1989,"rho":1990,"in_the_money":11},"SOXX  261009P00622500",43.1,39.1,-0.915281,0.005964,-1.094643,0.064544,-0.028995,{"strike":1992,"call":1993,"put":2000,"callItm":39,"putItm":11,"isAtm":39},625,{"contract_symbol":1994,"symbol":1994,"bid":267,"ask":571,"last":719,"change":267,"changePercent":9,"volume":267,"openInterest":442,"open_interest":442,"iv":1918,"implied_volatility":1918,"delta":1995,"gamma":1996,"theta":1997,"vega":1998,"rho":1999,"in_the_money":39},"SOXX  261009C00625000",0.005652,0.001061,-0.066257,0.006713,0.000166,{"contract_symbol":2001,"symbol":2001,"bid":2002,"ask":2003,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1929,"implied_volatility":1929,"delta":2004,"gamma":2005,"theta":2006,"vega":2007,"rho":2008,"in_the_money":11},"SOXX  261009P00625000",38.4,45.8,-0.92843,0.005247,-0.961172,0.056852,-0.029567,{"strike":2010,"call":2011,"put":2018,"callItm":39,"putItm":11,"isAtm":39},627.5,{"contract_symbol":2012,"symbol":2012,"bid":267,"ask":429,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1918,"implied_volatility":1918,"delta":2013,"gamma":2014,"theta":2015,"vega":2016,"rho":2017,"in_the_money":39},"SOXX  261009C00627500",0.003607,0.000711,-0.044365,0.004495,0.000106,{"contract_symbol":2019,"symbol":2019,"bid":609,"ask":1808,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1948,"implied_volatility":1948,"delta":2020,"gamma":2021,"theta":2022,"vega":2023,"rho":2024,"in_the_money":11},"SOXX  261009P00627500",-0.939889,0.004584,-0.841279,0.049604,-0.029958,{"strike":2026,"call":2027,"put":2033,"callItm":39,"putItm":11,"isAtm":39},630,{"contract_symbol":2028,"symbol":2028,"bid":267,"ask":288,"last":288,"change":267,"changePercent":9,"volume":267,"openInterest":875,"open_interest":875,"iv":1918,"implied_volatility":1918,"delta":2029,"gamma":2030,"theta":2031,"vega":2032,"rho":709,"in_the_money":39},"SOXX  261009C00630000",0.002257,0.000465,-0.029063,0.002945,{"contract_symbol":2034,"symbol":2034,"bid":2035,"ask":2036,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1929,"implied_volatility":1929,"delta":2037,"gamma":2038,"theta":2039,"vega":2040,"rho":2041,"in_the_money":11},"SOXX  261009P00630000",42.5,51.4,-0.949837,0.003972,-0.727716,0.043043,-0.03044,{"strike":2043,"call":2044,"put":2051,"callItm":39,"putItm":11,"isAtm":39},632.5,{"contract_symbol":2045,"symbol":2045,"bid":267,"ask":516,"last":2046,"change":267,"changePercent":9,"volume":267,"openInterest":529,"open_interest":529,"iv":1939,"implied_volatility":1939,"delta":2047,"gamma":2048,"theta":2049,"vega":2050,"rho":1011,"in_the_money":39},"SOXX  261009C00632500",0.96,0.001411,0.000303,-0.019035,0.001919,{"contract_symbol":2052,"symbol":2052,"bid":1196,"ask":2053,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1929,"implied_volatility":1929,"delta":2054,"gamma":2055,"theta":2056,"vega":2057,"rho":2058,"in_the_money":11},"SOXX  261009P00632500",53.2,-0.958389,0.003418,-0.62621,0.037039,-0.030814,{"strike":2060,"call":2061,"put":2068,"callItm":39,"putItm":11,"isAtm":39},635,{"contract_symbol":2062,"symbol":2062,"bid":267,"ask":1063,"last":2063,"change":267,"changePercent":9,"volume":267,"openInterest":398,"open_interest":398,"iv":1918,"implied_volatility":1918,"delta":2064,"gamma":2065,"theta":2066,"vega":2067,"rho":750,"in_the_money":39},"SOXX  261009C00635000",0.67,0.000833,0.000187,-0.011692,0.001185,{"contract_symbol":2069,"symbol":2069,"bid":2070,"ask":2071,"last":2072,"change":2073,"changePercent":9,"volume":269,"openInterest":453,"open_interest":453,"iv":1948,"implied_volatility":1948,"delta":2074,"gamma":2075,"theta":2076,"vega":2077,"rho":2078,"in_the_money":11},"SOXX  261009P00635000",49.8,54.6,59,8.8,-0.965691,0.002921,-0.536066,0.031608,-0.031084,{"strike":2080,"call":2081,"put":2088,"callItm":39,"putItm":11,"isAtm":39},637.5,{"contract_symbol":2082,"symbol":2082,"bid":267,"ask":516,"last":1517,"change":267,"changePercent":9,"volume":267,"openInterest":645,"open_interest":645,"iv":1918,"implied_volatility":1918,"delta":2083,"gamma":2084,"theta":2085,"vega":2086,"rho":2087,"in_the_money":39},"SOXX  261009C00637500",0.000491,0.000115,-0.007184,0.000728,0.000014,{"contract_symbol":2089,"symbol":2089,"bid":1149,"ask":2090,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1929,"implied_volatility":1929,"delta":2091,"gamma":2092,"theta":2093,"vega":2094,"rho":2095,"in_the_money":11},"SOXX  261009P00637500",57.5,-0.971885,0.002477,-0.453718,0.026837,-0.031459,{"strike":2097,"call":2098,"put":2105,"callItm":39,"putItm":11,"isAtm":39},640,{"contract_symbol":2099,"symbol":2099,"bid":267,"ask":301,"last":2100,"change":267,"changePercent":9,"volume":267,"openInterest":1348,"open_interest":1348,"iv":1918,"implied_volatility":1918,"delta":2101,"gamma":2102,"theta":2103,"vega":2104,"rho":637,"in_the_money":39},"SOXX  261009C00640000",0.56,0.000284,0.000069,-0.004323,0.000438,{"contract_symbol":2106,"symbol":2106,"bid":2107,"ask":2108,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1929,"implied_volatility":1929,"delta":2109,"gamma":2110,"theta":2111,"vega":2112,"rho":2113,"in_the_money":11},"SOXX  261009P00640000",52.5,61.5,-0.977099,0.002086,-0.382093,0.0226,-0.031738,{"strike":2115,"call":2116,"put":2121,"callItm":39,"putItm":11,"isAtm":39},642.5,{"contract_symbol":2117,"symbol":2117,"bid":267,"ask":313,"last":1274,"change":267,"changePercent":9,"volume":267,"openInterest":506,"open_interest":506,"iv":1918,"implied_volatility":1918,"delta":2118,"gamma":1011,"theta":2119,"vega":2120,"rho":707,"in_the_money":39},"SOXX  261009C00642500",0.000161,-0.002549,0.000258,{"contract_symbol":2122,"symbol":2122,"bid":595,"ask":2123,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1929,"implied_volatility":1929,"delta":2124,"gamma":2125,"theta":2126,"vega":2127,"rho":2128,"in_the_money":11},"SOXX  261009P00642500",64,-0.981458,0.001744,-0.319524,0.018899,-0.031991,{"strike":2130,"call":2131,"put":2136,"callItm":39,"putItm":11,"isAtm":39},645,{"contract_symbol":2132,"symbol":2132,"bid":267,"ask":313,"last":1756,"change":267,"changePercent":9,"volume":267,"openInterest":518,"open_interest":518,"iv":1939,"implied_volatility":1939,"delta":2133,"gamma":750,"theta":2134,"vega":2135,"rho":624,"in_the_money":39},"SOXX  261009C00645000",0.000093,-0.001518,0.000153,{"contract_symbol":2137,"symbol":2137,"bid":2138,"ask":2139,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1929,"implied_volatility":1929,"delta":2140,"gamma":2141,"theta":2142,"vega":2143,"rho":2144,"in_the_money":11},"SOXX  261009P00645000",57,66.5,-0.985076,0.001449,-0.265353,0.015695,-0.032223,{"strike":2146,"call":2147,"put":2151,"callItm":39,"putItm":11,"isAtm":39},650,{"contract_symbol":2148,"symbol":2148,"bid":267,"ask":516,"last":273,"change":267,"changePercent":9,"volume":267,"openInterest":1623,"open_interest":1623,"iv":1918,"implied_volatility":1918,"delta":2149,"gamma":810,"theta":2150,"vega":797,"rho":597,"in_the_money":39},"SOXX  261009C00650000",0.000026,-0.000463,{"contract_symbol":2152,"symbol":2152,"bid":2153,"ask":2154,"last":595,"change":267,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1929,"implied_volatility":1929,"delta":2155,"gamma":2156,"theta":2157,"vega":2158,"rho":2159,"in_the_money":11},"SOXX  261009P00650000",62.5,71.5,-0.990503,0.000979,-0.179296,0.010605,-0.032634,{"strike":2161,"call":2162,"put":2165,"callItm":39,"putItm":11,"isAtm":39},655,{"contract_symbol":2163,"symbol":2163,"bid":267,"ask":1757,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1918,"implied_volatility":1918,"delta":810,"gamma":651,"theta":2164,"vega":2087,"rho":267,"in_the_money":39},"SOXX  261009C00655000",-0.000134,{"contract_symbol":2166,"symbol":2166,"bid":903,"ask":2167,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1929,"implied_volatility":1929,"delta":2168,"gamma":2169,"theta":2170,"vega":2171,"rho":2172,"in_the_money":11},"SOXX  261009P00655000",76.5,-0.994097,0.000644,-0.117948,0.006976,-0.032992,{"strike":2174,"call":2175,"put":2178,"callItm":39,"putItm":11,"isAtm":39},660,{"contract_symbol":2176,"symbol":2176,"bid":267,"ask":313,"last":269,"change":267,"changePercent":9,"volume":267,"openInterest":269,"open_interest":269,"iv":1918,"implied_volatility":1918,"delta":651,"gamma":597,"theta":2177,"vega":678,"rho":267,"in_the_money":39},"SOXX  261009C00660000",-0.000036,{"contract_symbol":2179,"symbol":2179,"bid":213,"ask":28,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1948,"implied_volatility":1948,"delta":2180,"gamma":2181,"theta":2182,"vega":2183,"rho":2184,"in_the_money":11},"SOXX  261009P00660000",-0.996416,0.000413,-0.075712,0.004464,-0.033239,{"strike":2186,"call":2187,"put":2189,"callItm":39,"putItm":11,"isAtm":39},665,{"contract_symbol":2188,"symbol":2188,"bid":267,"ask":372,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1939,"implied_volatility":1939,"delta":267,"gamma":267,"theta":767,"vega":597,"rho":267,"in_the_money":39},"SOXX  261009C00665000",{"contract_symbol":2190,"symbol":2190,"bid":863,"ask":844,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1948,"implied_volatility":1948,"delta":2191,"gamma":2120,"theta":2192,"vega":2193,"rho":2194,"in_the_money":11},"SOXX  261009P00665000",-0.997872,-0.047293,0.002789,-0.033534,{"strike":2196,"call":2197,"put":2199,"callItm":39,"putItm":11,"isAtm":39},670,{"contract_symbol":2198,"symbol":2198,"bid":267,"ask":571,"last":273,"change":267,"changePercent":9,"volume":267,"openInterest":621,"open_interest":621,"iv":1939,"implied_volatility":1939,"delta":267,"gamma":267,"theta":573,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009C00670000",{"contract_symbol":2200,"symbol":2200,"bid":2201,"ask":2202,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1948,"implied_volatility":1948,"delta":2203,"gamma":2204,"theta":2205,"vega":2206,"rho":2207,"in_the_money":11},"SOXX  261009P00670000",82,91.5,-0.998765,0.000157,-0.028813,0.001699,-0.033812,{"strike":2209,"call":2210,"put":2212,"callItm":39,"putItm":11,"isAtm":39},675,{"contract_symbol":2211,"symbol":2211,"bid":267,"ask":571,"last":584,"change":267,"changePercent":9,"volume":267,"openInterest":269,"open_interest":269,"iv":1918,"implied_volatility":1918,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009C00675000",{"contract_symbol":2213,"symbol":2213,"bid":787,"ask":2214,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1929,"implied_volatility":1929,"delta":2215,"gamma":2133,"theta":2216,"vega":2217,"rho":2218,"in_the_money":11},"SOXX  261009P00675000",96.5,-0.999298,-0.017112,0.001012,-0.034156,{"strike":2220,"call":2221,"put":2223,"callItm":39,"putItm":11,"isAtm":39},680,{"contract_symbol":2222,"symbol":2222,"bid":267,"ask":516,"last":273,"change":267,"changePercent":9,"volume":267,"openInterest":621,"open_interest":621,"iv":1918,"implied_volatility":1918,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009C00680000",{"contract_symbol":2224,"symbol":2224,"bid":2225,"ask":2226,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1929,"implied_volatility":1929,"delta":2227,"gamma":2228,"theta":2229,"vega":799,"rho":2230,"in_the_money":11},"SOXX  261009P00680000",92,101.5,-0.99961,0.000054,-0.009937,-0.034419,{"strike":2232,"call":2233,"put":2236,"callItm":39,"putItm":11,"isAtm":39},685,{"contract_symbol":2234,"symbol":2234,"bid":267,"ask":2235,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1918,"implied_volatility":1918,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009C00685000",4.3,{"contract_symbol":2237,"symbol":2237,"bid":2238,"ask":2239,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1929,"implied_volatility":1929,"delta":2240,"gamma":2241,"theta":2242,"vega":2243,"rho":2244,"in_the_money":11},"SOXX  261009P00685000",97.7,106.4,-0.999788,0.000031,-0.005638,0.000333,-0.034677,{"strike":2246,"call":2247,"put":2250,"callItm":39,"putItm":11,"isAtm":39},690,{"contract_symbol":2248,"symbol":2248,"bid":267,"ask":2249,"last":1917,"change":267,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1918,"implied_volatility":1918,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009C00690000",4.2,{"contract_symbol":2251,"symbol":2251,"bid":1008,"ask":2252,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1929,"implied_volatility":1929,"delta":2253,"gamma":734,"theta":2254,"vega":2255,"rho":2256,"in_the_money":11},"SOXX  261009P00690000",111.5,-0.999887,-0.003127,0.000185,-0.034933,{"strike":2258,"call":2259,"put":2261,"callItm":39,"putItm":11,"isAtm":39},695,{"contract_symbol":2260,"symbol":2260,"bid":267,"ask":344,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1918,"implied_volatility":1918,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009C00695000",{"contract_symbol":2262,"symbol":2262,"bid":2263,"ask":2264,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1948,"implied_volatility":1948,"delta":2265,"gamma":2266,"theta":2267,"vega":2268,"rho":2269,"in_the_money":11},"SOXX  261009P00695000",107.5,116.5,-0.999941,0.000009,-0.001697,0.0001,-0.03511,{"strike":2271,"call":2272,"put":2274,"callItm":39,"putItm":11,"isAtm":39},700,{"contract_symbol":2273,"symbol":2273,"bid":267,"ask":1063,"last":273,"change":267,"changePercent":9,"volume":267,"openInterest":529,"open_interest":529,"iv":1918,"implied_volatility":1918,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009C00700000",{"contract_symbol":2275,"symbol":2275,"bid":2276,"ask":2277,"last":2278,"change":267,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1948,"implied_volatility":1948,"delta":2279,"gamma":707,"theta":2280,"vega":2281,"rho":2282,"in_the_money":11},"SOXX  261009P00700000",112.8,121.5,136.1,-0.99997,-0.000901,0.000053,-0.035363,{"strike":2284,"call":2285,"put":2287,"callItm":39,"putItm":11,"isAtm":39},705,{"contract_symbol":2286,"symbol":2286,"bid":267,"ask":344,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1918,"implied_volatility":1918,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009C00705000",{"contract_symbol":2288,"symbol":2288,"bid":1585,"ask":2289,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1948,"implied_volatility":1948,"delta":2290,"gamma":624,"theta":2291,"vega":2292,"rho":2293,"in_the_money":11},"SOXX  261009P00705000",126.5,-0.999985,-0.000468,0.000028,-0.035616,{"strike":2295,"call":2296,"put":2298,"callItm":39,"putItm":11,"isAtm":39},710,{"contract_symbol":2297,"symbol":2297,"bid":267,"ask":344,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1939,"implied_volatility":1939,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009C00710000",{"contract_symbol":2299,"symbol":2299,"bid":2300,"ask":2301,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1948,"implied_volatility":1948,"delta":2302,"gamma":597,"theta":2303,"vega":2087,"rho":2304,"in_the_money":11},"SOXX  261009P00710000",122,131.5,-0.999993,-0.000238,-0.035869,{"strike":1570,"call":2306,"put":2308,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":2307,"symbol":2307,"bid":267,"ask":344,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1918,"implied_volatility":1918,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009C00715000",{"contract_symbol":2309,"symbol":2309,"bid":2310,"ask":2311,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1948,"implied_volatility":1948,"delta":2312,"gamma":597,"theta":2313,"vega":810,"rho":2314,"in_the_money":11},"SOXX  261009P00715000",127.8,136.5,-0.999996,-0.000119,-0.036122,{"strike":2316,"call":2317,"put":2319,"callItm":39,"putItm":11,"isAtm":39},720,{"contract_symbol":2318,"symbol":2318,"bid":267,"ask":344,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1939,"implied_volatility":1939,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009C00720000",{"contract_symbol":2320,"symbol":2320,"bid":2321,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1929,"implied_volatility":1929,"delta":2323,"gamma":267,"theta":2324,"vega":624,"rho":2325,"in_the_money":11},"SOXX  261009P00720000",132.1,142,-0.999998,-0.000058,-0.036455,{"strike":2327,"call":2328,"put":2330,"callItm":39,"putItm":11,"isAtm":39},725,{"contract_symbol":2329,"symbol":2329,"bid":267,"ask":177,"last":1063,"change":267,"changePercent":9,"volume":267,"openInterest":518,"open_interest":518,"iv":1939,"implied_volatility":1939,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009C00725000",{"contract_symbol":2331,"symbol":2331,"bid":2332,"ask":2333,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1929,"implied_volatility":1929,"delta":2334,"gamma":267,"theta":677,"vega":651,"rho":2335,"in_the_money":11},"SOXX  261009P00725000",137.7,146.4,-0.999999,-0.036709,{"strike":2337,"call":2338,"put":2340,"callItm":39,"putItm":11,"isAtm":39},730,{"contract_symbol":2339,"symbol":2339,"bid":267,"ask":344,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1918,"implied_volatility":1918,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009C00730000",{"contract_symbol":2341,"symbol":2341,"bid":2322,"ask":2342,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1929,"implied_volatility":1929,"delta":2343,"gamma":267,"theta":2344,"vega":597,"rho":2345,"in_the_money":11},"SOXX  261009P00730000",151.5,-1,-0.000013,-0.036962,{"strike":2347,"call":2348,"put":2350,"callItm":39,"putItm":11,"isAtm":39},735,{"contract_symbol":2349,"symbol":2349,"bid":267,"ask":2249,"last":73,"change":267,"changePercent":9,"volume":267,"openInterest":1623,"open_interest":1623,"iv":1918,"implied_volatility":1918,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009C00735000",{"contract_symbol":2351,"symbol":2351,"bid":2352,"ask":2353,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1929,"implied_volatility":1929,"delta":2343,"gamma":267,"theta":585,"vega":267,"rho":2354,"in_the_money":11},"SOXX  261009P00735000",147.7,156.4,-0.037215,{"strike":2356,"call":2357,"put":2359,"callItm":39,"putItm":11,"isAtm":39},740,{"contract_symbol":2358,"symbol":2358,"bid":267,"ask":344,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1918,"implied_volatility":1918,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009C00740000",{"contract_symbol":2360,"symbol":2360,"bid":2361,"ask":2362,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1948,"implied_volatility":1948,"delta":2343,"gamma":267,"theta":729,"vega":267,"rho":2363,"in_the_money":11},"SOXX  261009P00740000",152.7,161.4,-0.037385,{"strike":2365,"call":2366,"put":2368,"callItm":39,"putItm":11,"isAtm":39},745,{"contract_symbol":2367,"symbol":2367,"bid":267,"ask":504,"last":73,"change":267,"changePercent":9,"volume":267,"openInterest":1609,"open_interest":1609,"iv":1918,"implied_volatility":1918,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009C00745000",{"contract_symbol":2369,"symbol":2369,"bid":2370,"ask":2371,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1948,"implied_volatility":1948,"delta":2343,"gamma":267,"theta":561,"vega":267,"rho":2372,"in_the_money":11},"SOXX  261009P00745000",157.5,166.5,-0.037637,{"strike":2374,"call":2375,"put":2377,"callItm":39,"putItm":11,"isAtm":39},750,{"contract_symbol":2376,"symbol":2376,"bid":267,"ask":344,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1918,"implied_volatility":1918,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009C00750000",{"contract_symbol":2378,"symbol":2378,"bid":2379,"ask":2380,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1929,"implied_volatility":1929,"delta":2343,"gamma":267,"theta":561,"vega":267,"rho":2381,"in_the_money":11},"SOXX  261009P00750000",162.5,171.4,-0.037974,{"strike":2383,"call":2384,"put":2386,"callItm":39,"putItm":11,"isAtm":39},755,{"contract_symbol":2385,"symbol":2385,"bid":267,"ask":344,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1939,"implied_volatility":1939,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009C00755000",{"contract_symbol":2387,"symbol":2387,"bid":2388,"ask":2389,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1929,"implied_volatility":1929,"delta":2343,"gamma":267,"theta":267,"vega":267,"rho":2390,"in_the_money":11},"SOXX  261009P00755000",168.2,175.8,-0.038228,{"strike":2392,"call":2393,"put":2396,"callItm":39,"putItm":11,"isAtm":39},760,{"contract_symbol":2394,"symbol":2394,"bid":267,"ask":550,"last":273,"change":267,"changePercent":9,"volume":267,"openInterest":2395,"open_interest":2395,"iv":1918,"implied_volatility":1918,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":39},"SOXX  261009C00760000",130,{"contract_symbol":2397,"symbol":2397,"bid":2398,"ask":2399,"last":2400,"change":2401,"changePercent":9,"volume":398,"openInterest":267,"open_interest":267,"iv":1929,"implied_volatility":1929,"delta":2343,"gamma":267,"theta":267,"vega":267,"rho":2402,"in_the_money":11},"SOXX  261009P00760000",174.9,179.4,178.83,11.49,-0.038481,"2026-10-08T02:44:36.810370+00:00"]