[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPGI":3,"homepage-market-summary":36,"stock-options-SPGI":180},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"SPGI","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"S&P Global Inc.","NYSE",null,"SERVICES-CONSUMER CREDIT REPORTING, COLLECTION AGENCIES","S&P Global provides data and benchmarks to capital and commodity market participants. Its ratings business is the largest credit rating agency in the world and S&P's largest segment by profitability. S&P's largest segment by revenue is market intelligence, which provides desktop, data and advisory solutions, enterprise solutions, and credit\u002Frisk solutions mostly in the financial-services industry. S&P's other segments include energy (formerly commodity insights, this segment includes Platts and other data) and indexes. S&P spun off Mobility Global (Carfax and other auto data) on July 1, 2026.","44,500","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},0.9634,3.88,"Quarterly","2026-11-25",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},402.73,396.42,403.39,393.88,395.18,7.55,1.91,1639769.577113,51221,399.5312,522.46924,361.031219,2160262.975992665,25.8,13521,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":159},"success",[39,46,53,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":59,"sparkline":60,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":59,"sparkline":81,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":59,"sparkline":96,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":14,"sparkline":103,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[105,110,115,120,125,130,135,139,144,149,154],{"name":106,"etf":107,"change":108,"price":109,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":111,"etf":112,"change":113,"price":114,"is_up":59},"Financials","XLF",0.89,54.23,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":121,"etf":122,"change":123,"price":124,"is_up":59},"Consumer Cycl","XLY",0.31,111.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":59},"Consumer Staples","XLP",2.11,83.42,{"name":131,"etf":132,"change":133,"price":134,"is_up":59},"Energy","XLE",2.97,65.24,{"name":136,"etf":137,"change":79,"price":138,"is_up":59},"Industrials","XLI",168.4,{"name":140,"etf":141,"change":142,"price":143,"is_up":59},"Materials","XLB",0.59,49.27,{"name":145,"etf":146,"change":147,"price":148,"is_up":59},"Real Estate","XLRE",0.69,40.85,{"name":150,"etf":151,"change":152,"price":153,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":155,"etf":156,"change":157,"price":158,"is_up":59},"Comm Services","XLC",0.73,112.07,[160,165,170,175],{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":166,"name":167,"price":168,"change":169,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":171,"name":172,"price":173,"change":174,"is_up":59},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":176,"name":177,"price":178,"change":179,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":181,"has_options":59,"symbol":4,"underlying_price":21,"selected_expiration":182,"days_to_expiration":185,"iv_index":187,"expiration_iv":187,"kpis":188,"expirations":191,"strikes":262,"updated_at":1268,"task_id":9},"SUCCESS",{"date":183,"label":183,"type":184,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},"2026-10-09","Weekly",0,"261009",0.7,{"total_volume":185,"total_open_interest":189,"put_call_ratio":190,"implied_volatility":187},2197,1.13,[192,193,198,202,206,210,214,218,222,226,230,234,238,242,246,250,254,258],{"date":183,"label":183,"type":184,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},{"date":194,"label":194,"type":195,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-16","Regular",7,"261016",{"date":199,"label":199,"type":184,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-23",14,"261023",{"date":203,"label":203,"type":184,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-10-30",21,"261030",{"date":207,"label":207,"type":184,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-06",28,"261106",{"date":211,"label":211,"type":184,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-13",35,"261113",{"date":215,"label":215,"type":195,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-11-20",42,"261120",{"date":219,"label":219,"type":184,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2026-11-27",49,"261127",{"date":223,"label":223,"type":195,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2026-12-18",70,"261218",{"date":227,"label":227,"type":195,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-01-15",98,"270115",{"date":231,"label":231,"type":195,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2027-02-19",133,"270219",{"date":235,"label":235,"type":195,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2027-03-19",161,"270319",{"date":239,"label":239,"type":195,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2027-05-21",224,"270521",{"date":243,"label":243,"type":195,"days_to_expiration":244,"dte":244,"compact":245,"implied_volatility":9},"2027-06-17",251,"270617",{"date":247,"label":247,"type":195,"days_to_expiration":248,"dte":248,"compact":249,"implied_volatility":9},"2027-09-17",343,"270917",{"date":251,"label":251,"type":195,"days_to_expiration":252,"dte":252,"compact":253,"implied_volatility":9},"2027-12-17",434,"271217",{"date":255,"label":255,"type":195,"days_to_expiration":256,"dte":256,"compact":257,"implied_volatility":9},"2028-01-21",469,"280121",{"date":259,"label":259,"type":195,"days_to_expiration":260,"dte":260,"compact":261,"implied_volatility":9},"2029-01-19",833,"290119",[263,278,291,302,314,326,338,351,365,377,390,403,418,436,452,470,488,505,524,543,561,583,606,630,653,675,698,721,745,765,787,812,835,858,879,900,919,939,958,977,996,1012,1026,1041,1057,1073,1088,1101,1114,1125,1136,1149,1161,1173,1184,1194,1204,1216,1227,1238,1248,1258],{"strike":264,"call":265,"put":272,"callItm":59,"putItm":14,"isAtm":14},300,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":269,"implied_volatility":269,"delta":270,"gamma":185,"theta":185,"vega":185,"rho":271,"in_the_money":59},"SPGI  261009C00300000",98.5,106.9,0.687,1,0.003079,{"contract_symbol":273,"symbol":273,"bid":185,"ask":274,"last":275,"change":185,"changePercent":9,"volume":185,"openInterest":196,"open_interest":196,"iv":276,"implied_volatility":276,"delta":185,"gamma":185,"theta":277,"vega":185,"rho":185,"in_the_money":14},"SPGI  261009P00300000",4,0.09,0.7085,-0.050704,{"strike":279,"call":280,"put":287,"callItm":59,"putItm":14,"isAtm":14},310,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":284,"implied_volatility":284,"delta":270,"gamma":185,"theta":285,"vega":185,"rho":286,"in_the_money":59},"SPGI  261009C00310000",88.5,96.6,0.6874,-0.000002,0.003184,{"contract_symbol":288,"symbol":288,"bid":185,"ask":289,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":276,"implied_volatility":276,"delta":185,"gamma":185,"theta":290,"vega":185,"rho":185,"in_the_money":14},"SPGI  261009P00310000",4.9,-0.052403,{"strike":292,"call":293,"put":299,"callItm":59,"putItm":14,"isAtm":14},320,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":284,"implied_volatility":284,"delta":270,"gamma":185,"theta":297,"vega":185,"rho":298,"in_the_money":59},"SPGI  261009C00320000",78.5,87,-0.000004,0.003287,{"contract_symbol":300,"symbol":300,"bid":185,"ask":289,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":276,"implied_volatility":276,"delta":185,"gamma":185,"theta":301,"vega":185,"rho":185,"in_the_money":14},"SPGI  261009P00320000",-0.054107,{"strike":303,"call":304,"put":310,"callItm":59,"putItm":14,"isAtm":14},325,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":284,"implied_volatility":284,"delta":270,"gamma":185,"theta":308,"vega":185,"rho":309,"in_the_money":59},"SPGI  261009C00325000",73.5,81.8,-0.000006,0.003339,{"contract_symbol":311,"symbol":311,"bid":185,"ask":289,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":312,"implied_volatility":312,"delta":185,"gamma":185,"theta":313,"vega":185,"rho":185,"in_the_money":14},"SPGI  261009P00325000",0.7088,-0.05497,{"strike":315,"call":316,"put":322,"callItm":59,"putItm":14,"isAtm":14},330,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":284,"implied_volatility":284,"delta":270,"gamma":185,"theta":320,"vega":185,"rho":321,"in_the_money":59},"SPGI  261009C00330000",68.5,76.6,-0.000007,0.00339,{"contract_symbol":323,"symbol":323,"bid":185,"ask":289,"last":324,"change":185,"changePercent":9,"volume":185,"openInterest":274,"open_interest":274,"iv":276,"implied_volatility":276,"delta":185,"gamma":185,"theta":325,"vega":185,"rho":185,"in_the_money":14},"SPGI  261009P00330000",0.39,-0.055818,{"strike":327,"call":328,"put":335,"callItm":59,"putItm":14,"isAtm":14},335,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":332,"change":185,"changePercent":9,"volume":185,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":270,"gamma":185,"theta":333,"vega":185,"rho":334,"in_the_money":59},"SPGI  261009C00335000",63.5,71.4,53.22,-0.000009,0.003438,{"contract_symbol":336,"symbol":336,"bid":185,"ask":289,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":312,"implied_volatility":312,"delta":185,"gamma":185,"theta":337,"vega":185,"rho":185,"in_the_money":14},"SPGI  261009P00335000",-0.056686,{"strike":339,"call":340,"put":347,"callItm":59,"putItm":14,"isAtm":14},340,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":344,"change":185,"changePercent":9,"volume":185,"openInterest":270,"open_interest":270,"iv":284,"implied_volatility":284,"delta":270,"gamma":185,"theta":345,"vega":185,"rho":346,"in_the_money":59},"SPGI  261009C00340000",59,64.7,48.23,-0.000012,0.003493,{"contract_symbol":348,"symbol":348,"bid":185,"ask":289,"last":349,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":276,"implied_volatility":276,"delta":185,"gamma":185,"theta":350,"vega":185,"rho":185,"in_the_money":14},"SPGI  261009P00340000",0.37,-0.057539,{"strike":352,"call":353,"put":360,"callItm":59,"putItm":14,"isAtm":14},345,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":357,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":269,"implied_volatility":269,"delta":270,"gamma":185,"theta":358,"vega":185,"rho":359,"in_the_money":59},"SPGI  261009C00345000",53.6,61,43.16,-0.000014,0.003541,{"contract_symbol":361,"symbol":361,"bid":185,"ask":289,"last":362,"change":185,"changePercent":9,"volume":185,"openInterest":363,"open_interest":363,"iv":276,"implied_volatility":276,"delta":185,"gamma":185,"theta":364,"vega":185,"rho":185,"in_the_money":14},"SPGI  261009P00345000",0.71,6,-0.058404,{"strike":366,"call":367,"put":373,"callItm":59,"putItm":14,"isAtm":14},350,{"contract_symbol":368,"symbol":368,"bid":220,"ask":369,"last":370,"change":185,"changePercent":9,"volume":185,"openInterest":270,"open_interest":270,"iv":284,"implied_volatility":284,"delta":270,"gamma":185,"theta":371,"vega":185,"rho":372,"in_the_money":59},"SPGI  261009C00350000",54.4,38.19,-0.000017,0.003595,{"contract_symbol":374,"symbol":374,"bid":185,"ask":289,"last":375,"change":185,"changePercent":9,"volume":185,"openInterest":216,"open_interest":216,"iv":312,"implied_volatility":312,"delta":185,"gamma":185,"theta":376,"vega":185,"rho":185,"in_the_money":14},"SPGI  261009P00350000",0.11,-0.059279,{"strike":378,"call":379,"put":385,"callItm":59,"putItm":14,"isAtm":14},355,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":284,"implied_volatility":284,"delta":270,"gamma":185,"theta":383,"vega":185,"rho":384,"in_the_money":59},"SPGI  261009C00355000",44,49.8,-0.000021,0.003647,{"contract_symbol":386,"symbol":386,"bid":185,"ask":289,"last":387,"change":185,"changePercent":9,"volume":185,"openInterest":388,"open_interest":388,"iv":276,"implied_volatility":276,"delta":185,"gamma":185,"theta":389,"vega":185,"rho":185,"in_the_money":14},"SPGI  261009P00355000",0.4,41,-0.060141,{"strike":391,"call":392,"put":398,"callItm":59,"putItm":14,"isAtm":14},360,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":269,"implied_volatility":269,"delta":270,"gamma":185,"theta":396,"vega":185,"rho":397,"in_the_money":59},"SPGI  261009C00360000",39,45.2,-0.000025,0.003695,{"contract_symbol":399,"symbol":399,"bid":185,"ask":289,"last":400,"change":185,"changePercent":9,"volume":185,"openInterest":401,"open_interest":401,"iv":312,"implied_volatility":312,"delta":185,"gamma":185,"theta":402,"vega":185,"rho":185,"in_the_money":14},"SPGI  261009P00360000",0.18,99,-0.061022,{"strike":404,"call":405,"put":412,"callItm":59,"putItm":14,"isAtm":14},362.5,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":284,"implied_volatility":284,"delta":409,"gamma":185,"theta":410,"vega":185,"rho":411,"in_the_money":59},"SPGI  261009C00362500",36.5,42.2,0.999999,-0.000027,0.003724,{"contract_symbol":413,"symbol":413,"bid":185,"ask":289,"last":414,"change":185,"changePercent":9,"volume":185,"openInterest":270,"open_interest":270,"iv":312,"implied_volatility":312,"delta":415,"gamma":416,"theta":417,"vega":416,"rho":185,"in_the_money":14},"SPGI  261009P00362500",0.15,-0.000001,0.000001,-0.06146,{"strike":419,"call":420,"put":428,"callItm":59,"putItm":14,"isAtm":14},365,{"contract_symbol":421,"symbol":421,"bid":422,"ask":423,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":284,"implied_volatility":284,"delta":424,"gamma":416,"theta":425,"vega":426,"rho":427,"in_the_money":59},"SPGI  261009C00365000",34,39.6,0.999997,-0.00003,0.000002,0.003749,{"contract_symbol":429,"symbol":429,"bid":185,"ask":430,"last":431,"change":185,"changePercent":9,"volume":185,"openInterest":432,"open_interest":432,"iv":312,"implied_volatility":312,"delta":433,"gamma":434,"theta":435,"vega":434,"rho":185,"in_the_money":14},"SPGI  261009P00365000",0.8,0.05,86,-0.000005,0.000003,-0.061901,{"strike":437,"call":438,"put":446,"callItm":59,"putItm":14,"isAtm":14},367.5,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":269,"implied_volatility":269,"delta":442,"gamma":443,"theta":444,"vega":443,"rho":445,"in_the_money":59},"SPGI  261009C00367500",31.5,37.3,0.999989,0.000006,-0.000032,0.003772,{"contract_symbol":447,"symbol":447,"bid":185,"ask":289,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":276,"implied_volatility":276,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":185,"in_the_money":14},"SPGI  261009P00367500",-0.000019,0.000009,-0.062335,0.000011,{"strike":453,"call":454,"put":463,"callItm":59,"putItm":14,"isAtm":14},370,{"contract_symbol":455,"symbol":455,"bid":456,"ask":457,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":269,"implied_volatility":269,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":59},"SPGI  261009C00370000",28.6,35.7,0.999959,0.000019,-0.000035,0.000022,0.003798,{"contract_symbol":464,"symbol":464,"bid":185,"ask":289,"last":465,"change":185,"changePercent":9,"volume":185,"openInterest":388,"open_interest":388,"iv":276,"implied_volatility":276,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":185,"in_the_money":14},"SPGI  261009P00370000",0.25,-0.000068,0.00003,-0.062781,0.000035,{"strike":471,"call":472,"put":481,"callItm":59,"putItm":14,"isAtm":14},372.5,{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":284,"implied_volatility":284,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":59},"SPGI  261009C00372500",26.5,32.1,0.999857,0.000062,-0.000039,0.000072,0.003826,{"contract_symbol":482,"symbol":482,"bid":185,"ask":289,"last":414,"change":185,"changePercent":9,"volume":185,"openInterest":483,"open_interest":483,"iv":276,"implied_volatility":276,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":415,"in_the_money":14},"SPGI  261009P00372500",3,-0.000216,0.000089,-0.063229,0.000105,{"strike":100,"call":489,"put":498,"callItm":59,"putItm":14,"isAtm":14},{"contract_symbol":490,"symbol":490,"bid":491,"ask":492,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":284,"implied_volatility":284,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":59},"SPGI  261009C00375000",24,29.6,0.999555,0.000179,-0.000043,0.000206,0.00385,{"contract_symbol":499,"symbol":499,"bid":185,"ask":465,"last":431,"change":185,"changePercent":9,"volume":185,"openInterest":57,"open_interest":57,"iv":276,"implied_volatility":276,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":14},"SPGI  261009P00375000",-0.000629,0.00024,-0.06368,0.000284,-0.000003,{"strike":506,"call":507,"put":516,"callItm":59,"putItm":14,"isAtm":14},377.5,{"contract_symbol":508,"symbol":508,"bid":509,"ask":510,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":269,"implied_volatility":269,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":59},"SPGI  261009C00377500",21.6,27.1,0.998756,0.000463,-0.000049,0.000532,0.00387,{"contract_symbol":517,"symbol":517,"bid":185,"ask":518,"last":518,"change":185,"changePercent":9,"volume":185,"openInterest":519,"open_interest":519,"iv":276,"implied_volatility":276,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":320,"in_the_money":14},"SPGI  261009P00377500",0.5,8,-0.001681,0.000591,-0.064133,0.0007,{"strike":525,"call":526,"put":536,"callItm":59,"putItm":14,"isAtm":14},380,{"contract_symbol":527,"symbol":527,"bid":528,"ask":529,"last":530,"change":185,"changePercent":9,"volume":185,"openInterest":196,"open_interest":196,"iv":284,"implied_volatility":284,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":59},"SPGI  261009C00380000",19,24.8,11.02,0.996757,0.001104,-0.000055,0.001269,0.00389,{"contract_symbol":537,"symbol":537,"bid":185,"ask":387,"last":414,"change":185,"changePercent":9,"volume":185,"openInterest":538,"open_interest":538,"iv":276,"implied_volatility":276,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":371,"in_the_money":14},"SPGI  261009P00380000",126,-0.004122,0.001329,-0.06459,0.001574,{"strike":544,"call":545,"put":555,"callItm":59,"putItm":14,"isAtm":14},382.5,{"contract_symbol":546,"symbol":546,"bid":547,"ask":548,"last":549,"change":185,"changePercent":9,"volume":185,"openInterest":274,"open_interest":274,"iv":284,"implied_volatility":284,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":59},"SPGI  261009C00382500",16.6,22.3,6.1,0.992335,0.002375,-0.004602,0.002729,0.003897,{"contract_symbol":556,"symbol":556,"bid":185,"ask":387,"last":79,"change":185,"changePercent":9,"volume":185,"openInterest":216,"open_interest":216,"iv":276,"implied_volatility":276,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":478,"in_the_money":14},"SPGI  261009P00382500",-0.009309,0.002733,-0.065048,0.003237,{"strike":562,"call":563,"put":574,"callItm":59,"putItm":14,"isAtm":14},385,{"contract_symbol":564,"symbol":564,"bid":565,"ask":566,"last":567,"change":185,"changePercent":9,"volume":185,"openInterest":568,"open_interest":568,"iv":284,"implied_volatility":284,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":59},"SPGI  261009C00385000",15.3,19.5,6.92,60,0.983365,0.004656,-0.053462,0.005351,0.003885,{"contract_symbol":575,"symbol":575,"bid":185,"ask":576,"last":465,"change":185,"changePercent":9,"volume":185,"openInterest":577,"open_interest":577,"iv":312,"implied_volatility":312,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":14},"SPGI  261009P00385000",0.2,160,-0.019406,0.005152,-0.065518,0.006099,-0.000081,{"strike":584,"call":585,"put":596,"callItm":59,"putItm":14,"isAtm":14},387.5,{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":589,"change":185,"changePercent":9,"volume":185,"openInterest":270,"open_interest":270,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":59},"SPGI  261009C00387500",12.7,17.1,5.2,0.698,0.964674,0.008628,-0.127359,0.010066,0.003833,{"contract_symbol":597,"symbol":597,"bid":185,"ask":465,"last":598,"change":185,"changePercent":9,"volume":185,"openInterest":599,"open_interest":599,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":14},"SPGI  261009P00387500",1.15,47,0.6342,-0.023452,0.006755,-0.072559,0.007161,-0.000098,{"strike":607,"call":608,"put":620,"callItm":59,"putItm":14,"isAtm":14},390,{"contract_symbol":609,"symbol":609,"bid":610,"ask":611,"last":612,"change":185,"changePercent":9,"volume":185,"openInterest":613,"open_interest":613,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":59},"SPGI  261009C00390000",9.2,14.8,10.57,16,0.6632,0.945054,0.012963,-0.201542,0.014371,0.003776,{"contract_symbol":621,"symbol":621,"bid":431,"ask":622,"last":414,"change":185,"changePercent":9,"volume":185,"openInterest":623,"open_interest":623,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":14},"SPGI  261009P00390000",0.3,176,0.62,-0.043756,0.01156,-0.144584,0.011981,-0.000183,{"strike":631,"call":632,"put":643,"callItm":59,"putItm":14,"isAtm":14},392.5,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":636,"change":185,"changePercent":9,"volume":185,"openInterest":196,"open_interest":196,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":59},"SPGI  261009C00392500",6.8,12.5,2.26,0.6011,0.923758,0.018452,-0.268105,0.018525,0.00371,{"contract_symbol":644,"symbol":644,"bid":431,"ask":645,"last":646,"change":185,"changePercent":9,"volume":185,"openInterest":274,"open_interest":274,"iv":647,"implied_volatility":647,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":14},"SPGI  261009P00392500",0.65,1.97,0.5961,-0.074645,0.018302,-0.259382,0.018235,-0.000312,{"strike":654,"call":655,"put":665,"callItm":59,"putItm":14,"isAtm":14},395,{"contract_symbol":656,"symbol":656,"bid":657,"ask":658,"last":196,"change":185,"changePercent":9,"volume":185,"openInterest":613,"open_interest":613,"iv":659,"implied_volatility":659,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":59},"SPGI  261009C00395000",4.8,9.7,0.5423,0.88837,0.027102,-0.381942,0.024568,0.003591,{"contract_symbol":666,"symbol":666,"bid":576,"ask":667,"last":518,"change":185,"changePercent":9,"volume":185,"openInterest":668,"open_interest":668,"iv":669,"implied_volatility":669,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":14},"SPGI  261009P00395000",0.6,32,0.5429,-0.111795,0.027111,-0.382911,0.024585,-0.000467,{"strike":676,"call":677,"put":688,"callItm":59,"putItm":14,"isAtm":14},397.5,{"contract_symbol":678,"symbol":678,"bid":679,"ask":680,"last":681,"change":185,"changePercent":9,"volume":185,"openInterest":212,"open_interest":212,"iv":682,"implied_volatility":682,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":59},"SPGI  261009C00397500",4.3,8.3,4.94,0.5507,0.800137,0.039301,-0.800931,0.036181,0.003247,{"contract_symbol":689,"symbol":689,"bid":576,"ask":690,"last":589,"change":185,"changePercent":9,"volume":185,"openInterest":691,"open_interest":691,"iv":692,"implied_volatility":692,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":14},"SPGI  261009P00397500",1.05,5,0.4725,-0.163829,0.040447,-0.533483,0.031946,-0.000684,{"strike":699,"call":700,"put":710,"callItm":59,"putItm":14,"isAtm":14},400,{"contract_symbol":701,"symbol":701,"bid":483,"ask":702,"last":703,"change":185,"changePercent":9,"volume":185,"openInterest":381,"open_interest":381,"iv":704,"implied_volatility":704,"delta":705,"gamma":706,"theta":707,"vega":708,"rho":709,"in_the_money":59},"SPGI  261009C00400000",5.5,3.97,0.5438,0.688974,0.050253,-1.419072,0.045678,0.002806,{"contract_symbol":711,"symbol":711,"bid":187,"ask":712,"last":713,"change":185,"changePercent":9,"volume":185,"openInterest":714,"open_interest":714,"iv":715,"implied_volatility":715,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":14},"SPGI  261009P00400000",1.55,1.66,26,0.4294,-0.267496,0.05931,-0.911651,0.042532,-0.001117,{"strike":722,"call":723,"put":734,"callItm":59,"putItm":14,"isAtm":59},402.5,{"contract_symbol":724,"symbol":724,"bid":622,"ask":725,"last":726,"change":185,"changePercent":9,"volume":185,"openInterest":727,"open_interest":727,"iv":728,"implied_volatility":728,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":59},"SPGI  261009C00402500",5.1,2.95,12,0.5133,0.556648,0.059505,-2.223505,0.051058,0.002275,{"contract_symbol":735,"symbol":735,"bid":736,"ask":737,"last":738,"change":185,"changePercent":9,"volume":185,"openInterest":483,"open_interest":483,"iv":739,"implied_volatility":739,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":14},"SPGI  261009P00402500",1.5,3.8,4.27,0.4958,-0.441588,0.061569,-2.134003,0.051025,-0.001852,{"strike":746,"call":747,"put":757,"callItm":14,"putItm":59,"isAtm":59},405,{"contract_symbol":748,"symbol":748,"bid":749,"ask":750,"last":690,"change":185,"changePercent":9,"volume":185,"openInterest":519,"open_interest":519,"iv":751,"implied_volatility":751,"delta":752,"gamma":753,"theta":754,"vega":755,"rho":756,"in_the_money":14},"SPGI  261009C00405000",0.35,2,0.4312,0.389224,0.068791,-1.515176,0.049577,0.001597,{"contract_symbol":758,"symbol":758,"bid":759,"ask":657,"last":274,"change":185,"changePercent":9,"volume":185,"openInterest":727,"open_interest":727,"iv":728,"implied_volatility":728,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":59},"SPGI  261009P00405000",2.65,-0.592458,0.058488,-1.92539,0.050187,-0.002491,{"strike":766,"call":767,"put":777,"callItm":14,"putItm":59,"isAtm":14},407.5,{"contract_symbol":768,"symbol":768,"bid":576,"ask":769,"last":770,"change":185,"changePercent":9,"volume":185,"openInterest":363,"open_interest":363,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":14},"SPGI  261009C00407500",2.5,1.25,0.452,0.244318,0.053712,-0.839613,0.040583,0.001004,{"contract_symbol":778,"symbol":778,"bid":274,"ask":779,"last":780,"change":185,"changePercent":9,"volume":185,"openInterest":270,"open_interest":270,"iv":781,"implied_volatility":781,"delta":782,"gamma":783,"theta":784,"vega":785,"rho":786,"in_the_money":59},"SPGI  261009P00407500",9.6,12.33,0.58,-0.704098,0.046094,-1.387114,0.044654,-0.002972,{"strike":788,"call":789,"put":800,"callItm":14,"putItm":59,"isAtm":14},410,{"contract_symbol":790,"symbol":790,"bid":185,"ask":791,"last":792,"change":185,"changePercent":9,"volume":185,"openInterest":793,"open_interest":793,"iv":794,"implied_volatility":794,"delta":795,"gamma":796,"theta":797,"vega":798,"rho":799,"in_the_money":14},"SPGI  261009C00410000",0.55,0.47,29,0.4792,0.146643,0.037081,-0.464682,0.02968,0.000602,{"contract_symbol":801,"symbol":801,"bid":802,"ask":803,"last":804,"change":185,"changePercent":9,"volume":185,"openInterest":805,"open_interest":805,"iv":806,"implied_volatility":806,"delta":807,"gamma":808,"theta":809,"vega":810,"rho":811,"in_the_money":59},"SPGI  261009P00410000",5.6,11.8,10.39,17,0.6952,-0.763705,0.034292,-1.231445,0.039851,-0.003245,{"strike":813,"call":814,"put":824,"callItm":14,"putItm":59,"isAtm":14},412.5,{"contract_symbol":815,"symbol":815,"bid":431,"ask":816,"last":817,"change":185,"changePercent":9,"volume":185,"openInterest":491,"open_interest":491,"iv":818,"implied_volatility":818,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":14},"SPGI  261009C00412500",2.7,0.38,0.5076,0.086103,0.023951,-0.25791,0.020306,0.000354,{"contract_symbol":825,"symbol":825,"bid":826,"ask":827,"last":828,"change":185,"changePercent":9,"volume":185,"openInterest":750,"open_interest":750,"iv":829,"implied_volatility":829,"delta":830,"gamma":831,"theta":832,"vega":833,"rho":834,"in_the_money":59},"SPGI  261009P00412500",8.1,13.6,12.77,0.8091,-0.801844,0.026614,-1.140017,0.035994,-0.003428,{"strike":836,"call":837,"put":847,"callItm":14,"putItm":59,"isAtm":14},415,{"contract_symbol":838,"symbol":838,"bid":185,"ask":749,"last":839,"change":185,"changePercent":9,"volume":185,"openInterest":840,"open_interest":840,"iv":841,"implied_volatility":841,"delta":842,"gamma":843,"theta":844,"vega":845,"rho":846,"in_the_money":14},"SPGI  261009C00415000",0.16,73,0.53,0.048271,0.014634,-0.136579,0.012965,0.000199,{"contract_symbol":848,"symbol":848,"bid":849,"ask":850,"last":851,"change":185,"changePercent":9,"volume":185,"openInterest":750,"open_interest":750,"iv":852,"implied_volatility":852,"delta":853,"gamma":854,"theta":855,"vega":856,"rho":857,"in_the_money":59},"SPGI  261009P00415000",10.7,16.2,23.55,0.9106,-0.830874,0.021423,-1.048592,0.032609,-0.003573,{"strike":859,"call":860,"put":868,"callItm":14,"putItm":59,"isAtm":14},417.5,{"contract_symbol":861,"symbol":861,"bid":185,"ask":289,"last":576,"change":185,"changePercent":9,"volume":185,"openInterest":270,"open_interest":270,"iv":862,"implied_volatility":862,"delta":863,"gamma":864,"theta":865,"vega":866,"rho":867,"in_the_money":14},"SPGI  261009C00417500",0.576,0.03187,0.00961,-0.092048,0.009245,0.000131,{"contract_symbol":869,"symbol":869,"bid":870,"ask":871,"last":872,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":873,"implied_volatility":873,"delta":874,"gamma":875,"theta":876,"vega":877,"rho":878,"in_the_money":59},"SPGI  261009P00417500",12.9,18.7,28.22,1.0302,-0.847367,0.017717,-1.041545,0.030483,-0.003664,{"strike":880,"call":881,"put":889,"callItm":14,"putItm":59,"isAtm":14},420,{"contract_symbol":882,"symbol":882,"bid":185,"ask":289,"last":431,"change":185,"changePercent":9,"volume":185,"openInterest":668,"open_interest":668,"iv":883,"implied_volatility":883,"delta":884,"gamma":885,"theta":886,"vega":887,"rho":888,"in_the_money":14},"SPGI  261009C00420000",0.5759,0.014738,0.00501,-0.091218,0.004823,0.000061,{"contract_symbol":890,"symbol":890,"bid":891,"ask":892,"last":893,"change":185,"changePercent":9,"volume":185,"openInterest":894,"open_interest":894,"iv":873,"implied_volatility":873,"delta":895,"gamma":896,"theta":897,"vega":898,"rho":899,"in_the_money":59},"SPGI  261009P00420000",15.5,20.4,21.55,120,-0.88611,0.014479,-0.956323,0.024913,-0.003847,{"strike":901,"call":902,"put":909,"callItm":14,"putItm":59,"isAtm":14},422.5,{"contract_symbol":903,"symbol":903,"bid":185,"ask":289,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":862,"implied_volatility":862,"delta":904,"gamma":905,"theta":906,"vega":907,"rho":908,"in_the_money":14},"SPGI  261009C00422500",0.006224,0.00236,-0.090739,0.00227,0.000026,{"contract_symbol":910,"symbol":910,"bid":911,"ask":912,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":913,"implied_volatility":913,"delta":914,"gamma":915,"theta":916,"vega":917,"rho":918,"in_the_money":59},"SPGI  261009P00422500",18.3,23.7,1.0017,-0.923022,0.011149,-0.774333,0.018668,-0.004026,{"strike":920,"call":921,"put":929,"callItm":14,"putItm":59,"isAtm":14},425,{"contract_symbol":922,"symbol":922,"bid":185,"ask":387,"last":923,"change":185,"changePercent":9,"volume":185,"openInterest":270,"open_interest":270,"iv":883,"implied_volatility":883,"delta":924,"gamma":925,"theta":926,"vega":927,"rho":928,"in_the_money":14},"SPGI  261009C00425000",11.65,0.002414,0.00101,-0.090314,0.000972,0.00001,{"contract_symbol":930,"symbol":930,"bid":931,"ask":932,"last":933,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":913,"implied_volatility":913,"delta":934,"gamma":935,"theta":936,"vega":937,"rho":938,"in_the_money":59},"SPGI  261009P00425000",19.6,26.6,6.86,-0.946243,0.008436,-0.682918,0.014125,-0.004146,{"strike":940,"call":941,"put":949,"callItm":14,"putItm":59,"isAtm":14},427.5,{"contract_symbol":942,"symbol":942,"bid":185,"ask":289,"last":943,"change":185,"changePercent":9,"volume":185,"openInterest":270,"open_interest":270,"iv":883,"implied_volatility":883,"delta":944,"gamma":945,"theta":946,"vega":947,"rho":948,"in_the_money":14},"SPGI  261009C00427500",1.98,0.000856,0.000392,-0.089866,0.000377,0.000004,{"contract_symbol":950,"symbol":950,"bid":951,"ask":456,"last":952,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":873,"implied_volatility":873,"delta":953,"gamma":954,"theta":955,"vega":956,"rho":957,"in_the_money":59},"SPGI  261009P00427500",23.2,28.65,-0.959279,0.006567,-0.700673,0.011299,-0.004222,{"strike":959,"call":960,"put":967,"callItm":14,"putItm":59,"isAtm":14},430,{"contract_symbol":961,"symbol":961,"bid":185,"ask":289,"last":289,"change":185,"changePercent":9,"volume":185,"openInterest":962,"open_interest":962,"iv":883,"implied_volatility":883,"delta":963,"gamma":964,"theta":965,"vega":966,"rho":416,"in_the_money":14},"SPGI  261009C00430000",131,0.000278,0.000139,-0.089421,0.000133,{"contract_symbol":968,"symbol":968,"bid":969,"ask":970,"last":971,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":913,"implied_volatility":913,"delta":972,"gamma":973,"theta":974,"vega":975,"rho":976,"in_the_money":59},"SPGI  261009P00430000",25.5,31.2,41.73,-0.975797,0.004392,-0.500097,0.007354,-0.004318,{"strike":978,"call":979,"put":986,"callItm":14,"putItm":59,"isAtm":14},435,{"contract_symbol":980,"symbol":980,"bid":185,"ask":289,"last":981,"change":185,"changePercent":9,"volume":185,"openInterest":982,"open_interest":982,"iv":883,"implied_volatility":883,"delta":983,"gamma":984,"theta":985,"vega":984,"rho":185,"in_the_money":14},"SPGI  261009C00435000",1.3,83,0.000023,0.000013,-0.088535,{"contract_symbol":987,"symbol":987,"bid":988,"ask":989,"last":990,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":873,"implied_volatility":873,"delta":991,"gamma":992,"theta":993,"vega":994,"rho":995,"in_the_money":59},"SPGI  261009P00435000",30.2,36.2,46.7,-0.988376,0.002282,-0.445042,0.003927,-0.004417,{"strike":997,"call":998,"put":1002,"callItm":14,"putItm":59,"isAtm":14},440,{"contract_symbol":999,"symbol":999,"bid":185,"ask":289,"last":58,"change":185,"changePercent":9,"volume":185,"openInterest":1000,"open_interest":1000,"iv":883,"implied_volatility":883,"delta":416,"gamma":416,"theta":1001,"vega":416,"rho":185,"in_the_money":14},"SPGI  261009C00440000",85,-0.087652,{"contract_symbol":1003,"symbol":1003,"bid":1004,"ask":1005,"last":1006,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":913,"implied_volatility":913,"delta":1007,"gamma":1008,"theta":1009,"vega":1010,"rho":1011,"in_the_money":59},"SPGI  261009P00440000",35.2,41.2,12.26,-0.996426,0.000827,-0.142321,0.001385,-0.004505,{"strike":1013,"call":1014,"put":1018,"callItm":14,"putItm":59,"isAtm":14},445,{"contract_symbol":1015,"symbol":1015,"bid":185,"ask":289,"last":645,"change":185,"changePercent":9,"volume":185,"openInterest":1016,"open_interest":1016,"iv":862,"implied_volatility":862,"delta":185,"gamma":185,"theta":1017,"vega":185,"rho":185,"in_the_money":14},"SPGI  261009C00445000",140,-0.086747,{"contract_symbol":1019,"symbol":1019,"bid":1020,"ask":1021,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":873,"implied_volatility":873,"delta":1022,"gamma":947,"theta":1023,"vega":1024,"rho":1025,"in_the_money":59},"SPGI  261009P00445000",40.2,46.2,-0.998452,-0.113907,0.000649,-0.004561,{"strike":1027,"call":1028,"put":1033,"callItm":14,"putItm":59,"isAtm":14},450,{"contract_symbol":1029,"symbol":1029,"bid":185,"ask":289,"last":1030,"change":185,"changePercent":9,"volume":185,"openInterest":1031,"open_interest":1031,"iv":883,"implied_volatility":883,"delta":185,"gamma":185,"theta":1032,"vega":185,"rho":185,"in_the_money":14},"SPGI  261009C00450000",2.44,74,-0.085896,{"contract_symbol":1034,"symbol":1034,"bid":395,"ask":1035,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":913,"implied_volatility":913,"delta":1036,"gamma":1037,"theta":1038,"vega":1039,"rho":1040,"in_the_money":59},"SPGI  261009P00450000",51.2,-0.99965,0.000098,-0.000289,0.000165,-0.004621,{"strike":1042,"call":1043,"put":1047,"callItm":14,"putItm":59,"isAtm":14},455,{"contract_symbol":1044,"symbol":1044,"bid":185,"ask":289,"last":1045,"change":185,"changePercent":9,"volume":185,"openInterest":270,"open_interest":270,"iv":862,"implied_volatility":862,"delta":185,"gamma":185,"theta":1046,"vega":185,"rho":185,"in_the_money":14},"SPGI  261009C00455000",2.45,-0.084995,{"contract_symbol":1048,"symbol":1048,"bid":1049,"ask":1050,"last":1051,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":913,"implied_volatility":913,"delta":1052,"gamma":1053,"theta":1054,"vega":1055,"rho":1056,"in_the_money":59},"SPGI  261009P00455000",50.2,56.2,67.9,-0.999906,0.000029,-0.000213,0.000048,-0.004674,{"strike":1058,"call":1059,"put":1063,"callItm":14,"putItm":59,"isAtm":14},460,{"contract_symbol":1060,"symbol":1060,"bid":185,"ask":289,"last":791,"change":185,"changePercent":9,"volume":185,"openInterest":1061,"open_interest":1061,"iv":883,"implied_volatility":883,"delta":185,"gamma":185,"theta":1062,"vega":185,"rho":185,"in_the_money":14},"SPGI  261009C00460000",64,-0.084149,{"contract_symbol":1064,"symbol":1064,"bid":1065,"ask":1066,"last":1067,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":873,"implied_volatility":873,"delta":1068,"gamma":1069,"theta":1070,"vega":1071,"rho":1072,"in_the_money":59},"SPGI  261009P00460000",55.2,61.2,72.89,-0.999963,0.000012,-0.000192,0.00002,-0.004721,{"strike":1074,"call":1075,"put":1080,"callItm":14,"putItm":59,"isAtm":14},465,{"contract_symbol":1076,"symbol":1076,"bid":185,"ask":289,"last":1077,"change":185,"changePercent":9,"volume":185,"openInterest":1078,"open_interest":1078,"iv":862,"implied_volatility":862,"delta":185,"gamma":185,"theta":1079,"vega":185,"rho":185,"in_the_money":14},"SPGI  261009C00465000",0.95,9,-0.083254,{"contract_symbol":1081,"symbol":1081,"bid":1082,"ask":1083,"last":1084,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":913,"implied_volatility":913,"delta":1085,"gamma":426,"theta":1086,"vega":434,"rho":1087,"in_the_money":59},"SPGI  261009P00465000",60.2,66.2,76.65,-0.999995,-0.000173,-0.004777,{"strike":1089,"call":1090,"put":1093,"callItm":14,"putItm":59,"isAtm":14},470,{"contract_symbol":1091,"symbol":1091,"bid":185,"ask":289,"last":187,"change":185,"changePercent":9,"volume":185,"openInterest":805,"open_interest":805,"iv":862,"implied_volatility":862,"delta":185,"gamma":185,"theta":1092,"vega":185,"rho":185,"in_the_money":14},"SPGI  261009C00470000",-0.082387,{"contract_symbol":1094,"symbol":1094,"bid":1095,"ask":1096,"last":1097,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":873,"implied_volatility":873,"delta":1098,"gamma":416,"theta":1099,"vega":416,"rho":1100,"in_the_money":59},"SPGI  261009P00470000",64.2,71.5,81.62,-0.999998,-0.000156,-0.004824,{"strike":1102,"call":1103,"put":1107,"callItm":14,"putItm":59,"isAtm":14},475,{"contract_symbol":1104,"symbol":1104,"bid":185,"ask":289,"last":667,"change":185,"changePercent":9,"volume":185,"openInterest":1105,"open_interest":1105,"iv":883,"implied_volatility":883,"delta":185,"gamma":185,"theta":1106,"vega":185,"rho":185,"in_the_money":14},"SPGI  261009C00475000",18,-0.08155,{"contract_symbol":1108,"symbol":1108,"bid":1109,"ask":1110,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":913,"implied_volatility":913,"delta":1111,"gamma":185,"theta":1112,"vega":185,"rho":1113,"in_the_money":59},"SPGI  261009P00475000",68.8,76.5,-1,-0.000141,-0.004879,{"strike":1115,"call":1116,"put":1119,"callItm":14,"putItm":59,"isAtm":14},480,{"contract_symbol":1117,"symbol":1117,"bid":185,"ask":289,"last":749,"change":185,"changePercent":9,"volume":185,"openInterest":519,"open_interest":519,"iv":862,"implied_volatility":862,"delta":185,"gamma":185,"theta":1118,"vega":185,"rho":185,"in_the_money":14},"SPGI  261009C00480000",-0.080661,{"contract_symbol":1120,"symbol":1120,"bid":1121,"ask":1122,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":913,"implied_volatility":913,"delta":1111,"gamma":185,"theta":1123,"vega":185,"rho":1124,"in_the_money":59},"SPGI  261009P00480000",75.5,81.2,-0.000127,-0.004931,{"strike":1126,"call":1127,"put":1130,"callItm":14,"putItm":59,"isAtm":14},485,{"contract_symbol":1128,"symbol":1128,"bid":185,"ask":289,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":883,"implied_volatility":883,"delta":185,"gamma":185,"theta":1129,"vega":185,"rho":185,"in_the_money":14},"SPGI  261009C00485000",-0.07983,{"contract_symbol":1131,"symbol":1131,"bid":1132,"ask":1133,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":913,"implied_volatility":913,"delta":1111,"gamma":185,"theta":1134,"vega":185,"rho":1135,"in_the_money":59},"SPGI  261009P00485000",79.6,86.5,-0.000115,-0.004982,{"strike":1137,"call":1138,"put":1142,"callItm":14,"putItm":59,"isAtm":14},490,{"contract_symbol":1139,"symbol":1139,"bid":185,"ask":289,"last":1140,"change":185,"changePercent":9,"volume":185,"openInterest":727,"open_interest":727,"iv":862,"implied_volatility":862,"delta":185,"gamma":185,"theta":1141,"vega":185,"rho":185,"in_the_money":14},"SPGI  261009C00490000",2.34,-0.078947,{"contract_symbol":1143,"symbol":1143,"bid":1144,"ask":1145,"last":1146,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":913,"implied_volatility":913,"delta":1111,"gamma":185,"theta":1147,"vega":185,"rho":1148,"in_the_money":59},"SPGI  261009P00490000",85.5,91.2,101.6,-0.000103,-0.005033,{"strike":1150,"call":1151,"put":1155,"callItm":14,"putItm":59,"isAtm":14},495,{"contract_symbol":1152,"symbol":1152,"bid":185,"ask":289,"last":1153,"change":185,"changePercent":9,"volume":185,"openInterest":274,"open_interest":274,"iv":883,"implied_volatility":883,"delta":185,"gamma":185,"theta":1154,"vega":185,"rho":185,"in_the_money":14},"SPGI  261009C00495000",2.05,-0.078121,{"contract_symbol":1156,"symbol":1156,"bid":1157,"ask":283,"last":1158,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":913,"implied_volatility":913,"delta":1111,"gamma":185,"theta":1159,"vega":185,"rho":1160,"in_the_money":59},"SPGI  261009P00495000",88.8,106.57,-0.000092,-0.005085,{"strike":1162,"call":1163,"put":1167,"callItm":14,"putItm":59,"isAtm":14},500,{"contract_symbol":1164,"symbol":1164,"bid":185,"ask":289,"last":1165,"change":185,"changePercent":9,"volume":185,"openInterest":750,"open_interest":750,"iv":883,"implied_volatility":883,"delta":185,"gamma":185,"theta":1166,"vega":185,"rho":185,"in_the_money":14},"SPGI  261009C00500000",1.8,-0.07727,{"contract_symbol":1168,"symbol":1168,"bid":1169,"ask":1170,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":913,"implied_volatility":913,"delta":1111,"gamma":185,"theta":1171,"vega":185,"rho":1172,"in_the_money":59},"SPGI  261009P00500000",95.4,101.2,-0.000084,-0.005136,{"strike":1174,"call":1175,"put":1178,"callItm":14,"putItm":59,"isAtm":14},505,{"contract_symbol":1176,"symbol":1176,"bid":185,"ask":289,"last":981,"change":185,"changePercent":9,"volume":185,"openInterest":270,"open_interest":270,"iv":883,"implied_volatility":883,"delta":185,"gamma":185,"theta":1177,"vega":185,"rho":185,"in_the_money":14},"SPGI  261009C00505000",-0.076422,{"contract_symbol":1179,"symbol":1179,"bid":1180,"ask":1181,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":873,"implied_volatility":873,"delta":1111,"gamma":185,"theta":1182,"vega":185,"rho":1183,"in_the_money":59},"SPGI  261009P00505000",99.7,106.5,-0.000076,-0.005183,{"strike":1185,"call":1186,"put":1189,"callItm":14,"putItm":59,"isAtm":14},510,{"contract_symbol":1187,"symbol":1187,"bid":185,"ask":289,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":883,"implied_volatility":883,"delta":185,"gamma":185,"theta":1188,"vega":185,"rho":185,"in_the_money":14},"SPGI  261009C00510000",-0.075576,{"contract_symbol":1190,"symbol":1190,"bid":1191,"ask":1192,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":873,"implied_volatility":873,"delta":1111,"gamma":185,"theta":466,"vega":185,"rho":1193,"in_the_money":59},"SPGI  261009P00510000",104.6,111.5,-0.005235,{"strike":1195,"call":1196,"put":1199,"callItm":14,"putItm":59,"isAtm":14},520,{"contract_symbol":1197,"symbol":1197,"bid":185,"ask":289,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":862,"implied_volatility":862,"delta":185,"gamma":185,"theta":1198,"vega":185,"rho":185,"in_the_money":14},"SPGI  261009C00520000",-0.07386,{"contract_symbol":1200,"symbol":1200,"bid":1201,"ask":1202,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":913,"implied_volatility":913,"delta":1111,"gamma":185,"theta":533,"vega":185,"rho":1203,"in_the_money":59},"SPGI  261009P00520000",114.8,121.5,-0.005342,{"strike":1205,"call":1206,"put":1210,"callItm":14,"putItm":59,"isAtm":14},530,{"contract_symbol":1207,"symbol":1207,"bid":185,"ask":289,"last":1208,"change":185,"changePercent":9,"volume":185,"openInterest":270,"open_interest":270,"iv":883,"implied_volatility":883,"delta":185,"gamma":185,"theta":1209,"vega":185,"rho":185,"in_the_money":14},"SPGI  261009C00530000",0.45,-0.072428,{"contract_symbol":1211,"symbol":1211,"bid":1212,"ask":1213,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":913,"implied_volatility":913,"delta":1111,"gamma":185,"theta":1214,"vega":185,"rho":1215,"in_the_money":59},"SPGI  261009P00530000",125.2,131.2,-0.000042,-0.005444,{"strike":1217,"call":1218,"put":1221,"callItm":14,"putItm":59,"isAtm":14},540,{"contract_symbol":1219,"symbol":1219,"bid":185,"ask":289,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":883,"implied_volatility":883,"delta":185,"gamma":185,"theta":1220,"vega":185,"rho":185,"in_the_money":14},"SPGI  261009C00540000",-0.072069,{"contract_symbol":1222,"symbol":1222,"bid":1223,"ask":1224,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":913,"implied_volatility":913,"delta":1111,"gamma":185,"theta":1225,"vega":185,"rho":1226,"in_the_money":59},"SPGI  261009P00540000",134.3,141.5,-0.000031,-0.005547,{"strike":1228,"call":1229,"put":1232,"callItm":14,"putItm":59,"isAtm":14},550,{"contract_symbol":1230,"symbol":1230,"bid":185,"ask":289,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":883,"implied_volatility":883,"delta":185,"gamma":185,"theta":1231,"vega":185,"rho":185,"in_the_money":14},"SPGI  261009C00550000",-0.072053,{"contract_symbol":1233,"symbol":1233,"bid":1234,"ask":1235,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":913,"implied_volatility":913,"delta":1111,"gamma":185,"theta":1236,"vega":185,"rho":1237,"in_the_money":59},"SPGI  261009P00550000",144.6,151.6,-0.00002,-0.00565,{"strike":1239,"call":1240,"put":1243,"callItm":14,"putItm":59,"isAtm":14},560,{"contract_symbol":1241,"symbol":1241,"bid":185,"ask":289,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":883,"implied_volatility":883,"delta":185,"gamma":185,"theta":1242,"vega":185,"rho":185,"in_the_money":14},"SPGI  261009C00560000",-0.07204,{"contract_symbol":1244,"symbol":1244,"bid":1245,"ask":1246,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":913,"implied_volatility":913,"delta":1111,"gamma":185,"theta":345,"vega":185,"rho":1247,"in_the_money":59},"SPGI  261009P00560000",154.3,161.6,-0.005753,{"strike":1249,"call":1250,"put":1253,"callItm":14,"putItm":59,"isAtm":14},570,{"contract_symbol":1251,"symbol":1251,"bid":185,"ask":289,"last":1208,"change":185,"changePercent":9,"volume":185,"openInterest":270,"open_interest":270,"iv":883,"implied_volatility":883,"delta":185,"gamma":185,"theta":1252,"vega":185,"rho":185,"in_the_money":14},"SPGI  261009C00570000",-0.072029,{"contract_symbol":1254,"symbol":1254,"bid":1255,"ask":1256,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":873,"implied_volatility":873,"delta":1111,"gamma":185,"theta":433,"vega":185,"rho":1257,"in_the_money":59},"SPGI  261009P00570000",165.2,171.2,-0.005851,{"strike":1259,"call":1260,"put":1263,"callItm":14,"putItm":59,"isAtm":14},580,{"contract_symbol":1261,"symbol":1261,"bid":185,"ask":289,"last":1208,"change":185,"changePercent":9,"volume":185,"openInterest":270,"open_interest":270,"iv":862,"implied_volatility":862,"delta":185,"gamma":185,"theta":1262,"vega":185,"rho":185,"in_the_money":14},"SPGI  261009C00580000",-0.072003,{"contract_symbol":1264,"symbol":1264,"bid":1265,"ask":1266,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":873,"implied_volatility":873,"delta":1111,"gamma":185,"theta":415,"vega":185,"rho":1267,"in_the_money":59},"SPGI  261009P00580000",175.3,181.2,-0.005953,"2026-10-09T11:03:38.761927+00:00"]