[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPOT":3,"homepage-market-summary":30,"stock-options-SPOT":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SPOT","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Spotify Technology S.A.","NYSE",null,"Common Stock","Spotify is the leading global music streaming service, with over 750 million monthly active users and nearly 300 million paying subscribers, with the latter constituting the firm's premium segment. Most of the firm's revenue and nearly all its gross profit come from subscribers, who pay a monthly fee to access a music library that includes most of the most popular songs ever recorded, including all from the major record labels. The firm also offers access to audiobooks and integrates podcasts within its standard music app. Podcast content is not exclusive and is typically free to access on other platforms. Ad-supported users can access a similar music catalog, but cannot customize a similar on-demand experience.","7,302",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},526.42,514.25,528.39,512.79,512.92,13.5,2.63,1612723.914926,54852,522.2008,700.12,405,2107809.986521789,41.1,2142,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":13,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":13,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":13,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"status":175,"has_options":53,"symbol":4,"underlying_price":15,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":185,"strikes":256,"updated_at":2171,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-09","Weekly",0,"261009",1.2,{"total_volume":179,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":181},5496,0.93,[186,187,192,196,200,204,208,212,216,220,224,228,232,236,240,244,248,252],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",7,"261016",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",14,"261023",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",21,"261030",{"date":201,"label":201,"type":178,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",28,"261106",{"date":205,"label":205,"type":178,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",35,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",42,"261120",{"date":213,"label":213,"type":178,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-27",49,"261127",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-12-18",70,"261218",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-01-15",98,"270115",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-03-19",161,"270319",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-04-16",189,"270416",{"date":233,"label":233,"type":189,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-06-17",251,"270617",{"date":237,"label":237,"type":189,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-09-17",343,"270917",{"date":241,"label":241,"type":189,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2027-12-17",434,"271217",{"date":245,"label":245,"type":189,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2028-01-21",469,"280121",{"date":249,"label":249,"type":189,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2028-12-15",798,"281215",{"date":253,"label":253,"type":189,"days_to_expiration":254,"dte":254,"compact":255,"implied_volatility":9},"2029-01-19",833,"290119",[257,275,289,300,312,323,338,351,366,380,393,405,417,431,443,456,472,486,502,519,535,554,572,592,611,632,654,676,697,719,742,764,786,809,829,852,875,897,918,943,966,988,1011,1035,1057,1082,1106,1128,1151,1173,1195,1219,1242,1264,1289,1310,1333,1357,1382,1404,1427,1451,1475,1500,1523,1545,1567,1589,1609,1630,1650,1671,1690,1710,1729,1747,1765,1785,1802,1823,1841,1861,1877,1894,1909,1925,1940,1954,1967,1983,1996,2008,2020,2032,2045,2057,2070,2082,2094,2106,2118,2128,2139,2150,2161],{"strike":258,"call":259,"put":268,"callItm":53,"putItm":13,"isAtm":13},300,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":263,"change":179,"changePercent":9,"volume":179,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":179,"theta":179,"vega":179,"rho":267,"in_the_money":53},"SPOT  261009C00300000",222.35,232,243,2,1.656,1,0.003069,{"contract_symbol":269,"symbol":269,"bid":179,"ask":270,"last":271,"change":179,"changePercent":9,"volume":179,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":179,"gamma":179,"theta":274,"vega":179,"rho":179,"in_the_money":13},"SPOT  261009P00300000",4.25,0.01,8,2.1041,-0.007687,{"strike":276,"call":277,"put":284,"callItm":53,"putItm":13,"isAtm":13},310,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":281,"implied_volatility":281,"delta":266,"gamma":179,"theta":282,"vega":179,"rho":283,"in_the_money":53},"SPOT  261009C00310000",212.65,222,1.6413,-0.000003,0.003171,{"contract_symbol":285,"symbol":285,"bid":179,"ask":270,"last":286,"change":179,"changePercent":9,"volume":179,"openInterest":287,"open_interest":287,"iv":273,"implied_volatility":273,"delta":179,"gamma":179,"theta":288,"vega":179,"rho":179,"in_the_money":13},"SPOT  261009P00310000",0.09,9,-0.007947,{"strike":290,"call":291,"put":297,"callItm":53,"putItm":13,"isAtm":13},320,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":281,"implied_volatility":281,"delta":266,"gamma":179,"theta":295,"vega":179,"rho":296,"in_the_money":53},"SPOT  261009C00320000",202.7,212,-0.000011,0.003274,{"contract_symbol":298,"symbol":298,"bid":179,"ask":270,"last":286,"change":179,"changePercent":9,"volume":179,"openInterest":287,"open_interest":287,"iv":273,"implied_volatility":273,"delta":179,"gamma":179,"theta":299,"vega":179,"rho":179,"in_the_money":13},"SPOT  261009P00320000",-0.008216,{"strike":301,"call":302,"put":308,"callItm":53,"putItm":13,"isAtm":13},330,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":281,"implied_volatility":281,"delta":266,"gamma":179,"theta":306,"vega":179,"rho":307,"in_the_money":53},"SPOT  261009C00330000",192.7,202,-0.000022,0.003376,{"contract_symbol":309,"symbol":309,"bid":179,"ask":270,"last":310,"change":179,"changePercent":9,"volume":179,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":179,"gamma":179,"theta":311,"vega":179,"rho":179,"in_the_money":13},"SPOT  261009P00330000",0.14,-0.008488,{"strike":313,"call":314,"put":320,"callItm":53,"putItm":13,"isAtm":13},340,{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":281,"implied_volatility":281,"delta":266,"gamma":179,"theta":318,"vega":179,"rho":319,"in_the_money":53},"SPOT  261009C00340000",182.65,192,-0.000037,0.003478,{"contract_symbol":321,"symbol":321,"bid":179,"ask":270,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":273,"implied_volatility":273,"delta":179,"gamma":179,"theta":322,"vega":179,"rho":179,"in_the_money":13},"SPOT  261009P00340000",-0.008763,{"strike":324,"call":325,"put":332,"callItm":53,"putItm":13,"isAtm":13},350,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":329,"change":179,"changePercent":9,"volume":179,"openInterest":194,"open_interest":194,"iv":281,"implied_volatility":281,"delta":266,"gamma":179,"theta":330,"vega":179,"rho":331,"in_the_money":53},"SPOT  261009C00350000",172.5,182,155.37,-0.000054,0.003581,{"contract_symbol":333,"symbol":333,"bid":179,"ask":270,"last":334,"change":179,"changePercent":9,"volume":179,"openInterest":335,"open_interest":335,"iv":336,"implied_volatility":336,"delta":179,"gamma":179,"theta":337,"vega":179,"rho":179,"in_the_money":13},"SPOT  261009P00350000",0.04,13,2.1127,-0.009064,{"strike":339,"call":340,"put":348,"callItm":53,"putItm":13,"isAtm":13},355,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":344,"change":179,"changePercent":9,"volume":179,"openInterest":345,"open_interest":345,"iv":281,"implied_volatility":281,"delta":266,"gamma":179,"theta":346,"vega":179,"rho":347,"in_the_money":53},"SPOT  261009C00355000",167.45,177,150.38,22,-0.000064,0.003632,{"contract_symbol":349,"symbol":349,"bid":179,"ask":270,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":336,"implied_volatility":336,"delta":179,"gamma":179,"theta":350,"vega":179,"rho":179,"in_the_money":13},"SPOT  261009P00355000",-0.009205,{"strike":352,"call":353,"put":361,"callItm":53,"putItm":13,"isAtm":13},360,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":357,"change":179,"changePercent":9,"volume":179,"openInterest":358,"open_interest":358,"iv":265,"implied_volatility":265,"delta":266,"gamma":179,"theta":359,"vega":179,"rho":360,"in_the_money":53},"SPOT  261009C00360000",162.65,172,153.3,19,-0.000073,0.003683,{"contract_symbol":362,"symbol":362,"bid":179,"ask":270,"last":363,"change":179,"changePercent":9,"volume":179,"openInterest":364,"open_interest":364,"iv":273,"implied_volatility":273,"delta":179,"gamma":179,"theta":365,"vega":179,"rho":179,"in_the_money":13},"SPOT  261009P00360000",0.07,5,-0.009323,{"strike":367,"call":368,"put":375,"callItm":53,"putItm":13,"isAtm":13},365,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":372,"change":179,"changePercent":9,"volume":179,"openInterest":364,"open_interest":364,"iv":281,"implied_volatility":281,"delta":266,"gamma":179,"theta":373,"vega":179,"rho":374,"in_the_money":53},"SPOT  261009C00365000",157.5,167,148.31,-0.000088,0.003734,{"contract_symbol":376,"symbol":376,"bid":179,"ask":377,"last":378,"change":179,"changePercent":9,"volume":179,"openInterest":190,"open_interest":190,"iv":273,"implied_volatility":273,"delta":179,"gamma":179,"theta":379,"vega":179,"rho":179,"in_the_money":13},"SPOT  261009P00365000",4.3,0.46,-0.009468,{"strike":381,"call":382,"put":389,"callItm":53,"putItm":13,"isAtm":13},370,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":386,"change":179,"changePercent":9,"volume":179,"openInterest":190,"open_interest":190,"iv":265,"implied_volatility":265,"delta":266,"gamma":179,"theta":387,"vega":179,"rho":388,"in_the_money":53},"SPOT  261009C00370000",152.65,162,143.81,-0.000102,0.003785,{"contract_symbol":390,"symbol":390,"bid":179,"ask":270,"last":391,"change":179,"changePercent":9,"volume":179,"openInterest":264,"open_interest":264,"iv":273,"implied_volatility":273,"delta":179,"gamma":179,"theta":392,"vega":179,"rho":179,"in_the_money":13},"SPOT  261009P00370000",0.08,-0.009614,{"strike":94,"call":394,"put":402,"callItm":53,"putItm":13,"isAtm":13},{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":398,"change":179,"changePercent":9,"volume":179,"openInterest":399,"open_interest":399,"iv":281,"implied_volatility":281,"delta":266,"gamma":179,"theta":400,"vega":179,"rho":401,"in_the_money":53},"SPOT  261009C00375000",147.65,157,138.92,4,-0.000118,0.003836,{"contract_symbol":403,"symbol":403,"bid":179,"ask":270,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":273,"implied_volatility":273,"delta":179,"gamma":179,"theta":404,"vega":179,"rho":179,"in_the_money":13},"SPOT  261009P00375000",-0.009764,{"strike":406,"call":407,"put":414,"callItm":53,"putItm":13,"isAtm":13},380,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":411,"change":179,"changePercent":9,"volume":179,"openInterest":364,"open_interest":364,"iv":265,"implied_volatility":265,"delta":266,"gamma":179,"theta":412,"vega":179,"rho":413,"in_the_money":53},"SPOT  261009C00380000",142.5,152,133.93,-0.000141,0.003887,{"contract_symbol":415,"symbol":415,"bid":179,"ask":377,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":273,"implied_volatility":273,"delta":179,"gamma":179,"theta":416,"vega":179,"rho":179,"in_the_money":13},"SPOT  261009P00380000",-0.009916,{"strike":418,"call":419,"put":426,"callItm":53,"putItm":13,"isAtm":13},385,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":423,"change":179,"changePercent":9,"volume":179,"openInterest":266,"open_interest":266,"iv":281,"implied_volatility":281,"delta":266,"gamma":179,"theta":424,"vega":179,"rho":425,"in_the_money":53},"SPOT  261009C00385000",137.7,147,97.58,-0.000156,0.003939,{"contract_symbol":427,"symbol":427,"bid":179,"ask":377,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":336,"implied_volatility":336,"delta":428,"gamma":179,"theta":429,"vega":430,"rho":179,"in_the_money":13},"SPOT  261009P00385000",-0.000001,-0.010095,0.000001,{"strike":432,"call":433,"put":440,"callItm":53,"putItm":13,"isAtm":13},390,{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":437,"change":179,"changePercent":9,"volume":179,"openInterest":266,"open_interest":266,"iv":281,"implied_volatility":281,"delta":266,"gamma":179,"theta":438,"vega":179,"rho":439,"in_the_money":53},"SPOT  261009C00390000",132.55,142,92.61,-0.000177,0.00399,{"contract_symbol":441,"symbol":441,"bid":179,"ask":377,"last":334,"change":179,"changePercent":9,"volume":179,"openInterest":266,"open_interest":266,"iv":273,"implied_volatility":273,"delta":428,"gamma":179,"theta":442,"vega":430,"rho":179,"in_the_money":13},"SPOT  261009P00390000",-0.010228,{"strike":444,"call":445,"put":451,"callItm":53,"putItm":13,"isAtm":13},395,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":265,"implied_volatility":265,"delta":266,"gamma":179,"theta":449,"vega":179,"rho":450,"in_the_money":53},"SPOT  261009C00395000",127.4,137,-0.00022,0.004041,{"contract_symbol":452,"symbol":452,"bid":179,"ask":377,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":336,"implied_volatility":336,"delta":453,"gamma":179,"theta":454,"vega":455,"rho":179,"in_the_money":13},"SPOT  261009P00395000",-0.000004,-0.010413,0.000003,{"strike":457,"call":458,"put":465,"callItm":53,"putItm":13,"isAtm":13},400,{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":462,"change":179,"changePercent":9,"volume":179,"openInterest":264,"open_interest":264,"iv":281,"implied_volatility":281,"delta":266,"gamma":179,"theta":463,"vega":179,"rho":464,"in_the_money":53},"SPOT  261009C00400000",122.4,132,134.85,-0.000226,0.004092,{"contract_symbol":466,"symbol":466,"bid":179,"ask":377,"last":467,"change":179,"changePercent":9,"volume":179,"openInterest":468,"open_interest":468,"iv":336,"implied_volatility":336,"delta":469,"gamma":430,"theta":470,"vega":471,"rho":179,"in_the_money":13},"SPOT  261009P00400000",1.7,6,-0.000009,-0.010575,0.000007,{"strike":26,"call":473,"put":479,"callItm":53,"putItm":13,"isAtm":13},{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":281,"implied_volatility":281,"delta":266,"gamma":179,"theta":477,"vega":179,"rho":478,"in_the_money":53},"SPOT  261009C00405000",117.4,127,-0.000253,0.004143,{"contract_symbol":480,"symbol":480,"bid":179,"ask":377,"last":481,"change":179,"changePercent":9,"volume":179,"openInterest":266,"open_interest":266,"iv":273,"implied_volatility":273,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":179,"in_the_money":13},"SPOT  261009P00405000",1.75,-0.000019,0.000002,-0.010716,0.000014,{"strike":487,"call":488,"put":494,"callItm":53,"putItm":13,"isAtm":13},410,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":265,"implied_volatility":265,"delta":266,"gamma":179,"theta":492,"vega":179,"rho":493,"in_the_money":53},"SPOT  261009C00410000",112.35,122,-0.000323,0.004194,{"contract_symbol":495,"symbol":495,"bid":179,"ask":377,"last":496,"change":179,"changePercent":9,"volume":179,"openInterest":497,"open_interest":497,"iv":336,"implied_volatility":336,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":179,"in_the_money":13},"SPOT  261009P00410000",0.11,62,-0.000044,0.000005,-0.010909,0.000031,{"strike":503,"call":504,"put":512,"callItm":53,"putItm":13,"isAtm":13},415,{"contract_symbol":505,"symbol":505,"bid":506,"ask":507,"last":508,"change":179,"changePercent":9,"volume":179,"openInterest":264,"open_interest":264,"iv":281,"implied_volatility":281,"delta":509,"gamma":179,"theta":510,"vega":430,"rho":511,"in_the_money":53},"SPOT  261009C00415000",107.35,117,67.48,0.999999,-0.000315,0.004246,{"contract_symbol":513,"symbol":513,"bid":179,"ask":377,"last":514,"change":179,"changePercent":9,"volume":179,"openInterest":264,"open_interest":264,"iv":273,"implied_volatility":273,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":179,"in_the_money":13},"SPOT  261009P00415000",0.54,-0.000086,0.00001,-0.011054,0.000058,{"strike":520,"call":521,"put":529,"callItm":53,"putItm":13,"isAtm":13},420,{"contract_symbol":522,"symbol":522,"bid":523,"ask":524,"last":525,"change":179,"changePercent":9,"volume":179,"openInterest":364,"open_interest":364,"iv":281,"implied_volatility":281,"delta":526,"gamma":179,"theta":527,"vega":483,"rho":528,"in_the_money":53},"SPOT  261009C00420000",102.75,112,62.79,0.999998,-0.00035,0.004297,{"contract_symbol":530,"symbol":530,"bid":179,"ask":377,"last":391,"change":179,"changePercent":9,"volume":179,"openInterest":190,"open_interest":190,"iv":273,"implied_volatility":273,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":428,"in_the_money":13},"SPOT  261009P00420000",-0.000172,0.000018,-0.011227,0.000112,{"strike":536,"call":537,"put":545,"callItm":53,"putItm":13,"isAtm":13},425,{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":541,"change":179,"changePercent":9,"volume":179,"openInterest":468,"open_interest":468,"iv":281,"implied_volatility":281,"delta":542,"gamma":430,"theta":543,"vega":499,"rho":544,"in_the_money":53},"SPOT  261009C00425000",97.55,107,57.82,0.999993,-0.000388,0.004348,{"contract_symbol":546,"symbol":546,"bid":179,"ask":377,"last":547,"change":179,"changePercent":9,"volume":179,"openInterest":548,"open_interest":548,"iv":273,"implied_volatility":273,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":13},"SPOT  261009P00425000",0.23,36,-0.000332,0.000034,-0.011403,0.000208,-0.000002,{"strike":555,"call":556,"put":565,"callItm":53,"putItm":13,"isAtm":13},430,{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":560,"change":179,"changePercent":9,"volume":179,"openInterest":561,"open_interest":561,"iv":281,"implied_volatility":281,"delta":562,"gamma":455,"theta":563,"vega":485,"rho":564,"in_the_money":53},"SPOT  261009C00430000",92.9,102,52.23,20,0.999981,-0.000428,0.004399,{"contract_symbol":566,"symbol":566,"bid":179,"ask":377,"last":391,"change":179,"changePercent":9,"volume":179,"openInterest":567,"open_interest":567,"iv":273,"implied_volatility":273,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":282,"in_the_money":13},"SPOT  261009P00430000",44,-0.000619,0.00006,-0.01186,0.000369,{"strike":573,"call":574,"put":583,"callItm":53,"putItm":13,"isAtm":13},435,{"contract_symbol":575,"symbol":575,"bid":576,"ask":577,"last":578,"change":179,"changePercent":9,"volume":179,"openInterest":266,"open_interest":266,"iv":281,"implied_volatility":281,"delta":579,"gamma":471,"theta":580,"vega":581,"rho":582,"in_the_money":53},"SPOT  261009C00435000",87.6,97,70.99,0.999953,-0.000471,0.000033,0.00445,{"contract_symbol":584,"symbol":584,"bid":179,"ask":363,"last":585,"change":179,"changePercent":9,"volume":179,"openInterest":586,"open_interest":586,"iv":336,"implied_volatility":336,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":13},"SPOT  261009P00435000",0.02,34,-0.001159,0.000107,-0.014268,0.000658,-0.000006,{"strike":593,"call":594,"put":604,"callItm":53,"putItm":13,"isAtm":13},437.5,{"contract_symbol":595,"symbol":595,"bid":596,"ask":597,"last":598,"change":179,"changePercent":9,"volume":179,"openInterest":399,"open_interest":399,"iv":281,"implied_volatility":281,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":53},"SPOT  261009C00437500",85.15,94,81.37,0.999926,0.000011,-0.000494,0.000051,0.004475,{"contract_symbol":605,"symbol":605,"bid":179,"ask":391,"last":585,"change":179,"changePercent":9,"volume":179,"openInterest":335,"open_interest":335,"iv":273,"implied_volatility":273,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":13},"SPOT  261009P00437500",-0.001475,0.000134,-0.01536,0.000819,-0.000008,{"strike":612,"call":613,"put":625,"callItm":53,"putItm":13,"isAtm":13},440,{"contract_symbol":614,"symbol":614,"bid":615,"ask":616,"last":617,"change":179,"changePercent":9,"volume":179,"openInterest":618,"open_interest":618,"iv":619,"implied_volatility":619,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":53},"SPOT  261009C00440000",82.9,92,78.89,12,1.6154,0.99991,0.000013,-0.000601,0.000061,0.004501,{"contract_symbol":626,"symbol":626,"bid":179,"ask":377,"last":271,"change":179,"changePercent":9,"volume":179,"openInterest":371,"open_interest":371,"iv":627,"implied_volatility":627,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":469,"in_the_money":13},"SPOT  261009P00440000",2.0693,-0.001664,0.000152,-0.017199,0.000915,{"strike":633,"call":634,"put":645,"callItm":53,"putItm":13,"isAtm":13},442.5,{"contract_symbol":635,"symbol":635,"bid":636,"ask":637,"last":638,"change":179,"changePercent":9,"volume":179,"openInterest":639,"open_interest":639,"iv":640,"implied_volatility":640,"delta":641,"gamma":485,"theta":642,"vega":643,"rho":644,"in_the_money":53},"SPOT  261009C00442500",80.15,89,44.8,24,1.5747,0.999903,-0.000629,0.000065,0.004526,{"contract_symbol":646,"symbol":646,"bid":271,"ask":647,"last":647,"change":179,"changePercent":9,"volume":179,"openInterest":272,"open_interest":272,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":13},"SPOT  261009P00442500",0.06,2.0326,-0.001863,0.000171,-0.019081,0.001014,-0.00001,{"strike":655,"call":656,"put":667,"callItm":53,"putItm":13,"isAtm":13},445,{"contract_symbol":657,"symbol":657,"bid":658,"ask":659,"last":660,"change":179,"changePercent":9,"volume":179,"openInterest":264,"open_interest":264,"iv":661,"implied_volatility":661,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":53},"SPOT  261009C00445000",77.75,87,70.98,1.5341,0.999896,0.000016,-0.000659,0.00007,0.004552,{"contract_symbol":668,"symbol":668,"bid":179,"ask":286,"last":286,"change":179,"changePercent":9,"volume":179,"openInterest":669,"open_interest":669,"iv":670,"implied_volatility":670,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":13},"SPOT  261009P00445000",37,1.9988,-0.002116,0.000196,-0.021527,0.001138,-0.000012,{"strike":677,"call":678,"put":688,"callItm":53,"putItm":13,"isAtm":13},447.5,{"contract_symbol":679,"symbol":679,"bid":680,"ask":681,"last":682,"change":179,"changePercent":9,"volume":179,"openInterest":266,"open_interest":266,"iv":683,"implied_volatility":683,"delta":684,"gamma":685,"theta":622,"vega":686,"rho":687,"in_the_money":53},"SPOT  261009C00447500",75.25,84,68.49,1.4807,0.999902,0.000015,0.000066,0.004577,{"contract_symbol":689,"symbol":689,"bid":179,"ask":286,"last":286,"change":179,"changePercent":9,"volume":179,"openInterest":690,"open_interest":690,"iv":691,"implied_volatility":691,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":13},"SPOT  261009P00447500",18,1.9573,-0.002326,0.000218,-0.023348,0.00124,-0.000013,{"strike":698,"call":699,"put":709,"callItm":53,"putItm":13,"isAtm":13},450,{"contract_symbol":700,"symbol":700,"bid":701,"ask":702,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":703,"implied_volatility":703,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":53},"SPOT  261009C00450000",72.85,82,1.4409,0.999894,0.000017,-0.000633,0.000071,0.004603,{"contract_symbol":710,"symbol":710,"bid":585,"ask":334,"last":711,"change":179,"changePercent":9,"volume":179,"openInterest":712,"open_interest":712,"iv":713,"implied_volatility":713,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":13},"SPOT  261009P00450000",0.03,288,1.9111,-0.002509,0.000239,-0.02474,0.001328,-0.000014,{"strike":720,"call":721,"put":732,"callItm":53,"putItm":13,"isAtm":13},452.5,{"contract_symbol":722,"symbol":722,"bid":723,"ask":724,"last":725,"change":179,"changePercent":9,"volume":179,"openInterest":399,"open_interest":399,"iv":726,"implied_volatility":726,"delta":727,"gamma":728,"theta":729,"vega":730,"rho":731,"in_the_money":53},"SPOT  261009C00452500",71.35,79,64.62,1.4012,0.999885,0.000019,-0.000669,0.000077,0.004629,{"contract_symbol":733,"symbol":733,"bid":179,"ask":734,"last":735,"change":179,"changePercent":9,"volume":179,"openInterest":190,"open_interest":190,"iv":736,"implied_volatility":736,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":13},"SPOT  261009P00452500",0.18,1.89,1.8703,-0.002775,0.000267,-0.026997,0.001454,-0.000015,{"strike":743,"call":744,"put":755,"callItm":53,"putItm":13,"isAtm":13},455,{"contract_symbol":745,"symbol":745,"bid":746,"ask":747,"last":748,"change":179,"changePercent":9,"volume":179,"openInterest":468,"open_interest":468,"iv":749,"implied_volatility":749,"delta":750,"gamma":751,"theta":752,"vega":753,"rho":754,"in_the_money":53},"SPOT  261009C00455000",69.15,75.1,62.2,1.3615,0.999876,0.000021,-0.000707,0.000083,0.004654,{"contract_symbol":756,"symbol":756,"bid":179,"ask":286,"last":585,"change":179,"changePercent":9,"volume":179,"openInterest":757,"open_interest":757,"iv":758,"implied_volatility":758,"delta":759,"gamma":760,"theta":761,"vega":762,"rho":763,"in_the_money":13},"SPOT  261009P00455000",72,1.8231,-0.002989,0.000293,-0.028525,0.001555,-0.000017,{"strike":765,"call":766,"put":777,"callItm":53,"putItm":13,"isAtm":13},457.5,{"contract_symbol":767,"symbol":767,"bid":768,"ask":769,"last":770,"change":179,"changePercent":9,"volume":179,"openInterest":264,"open_interest":264,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":53},"SPOT  261009C00457500",66.65,73.35,60.02,1.3218,0.999865,0.000023,-0.000747,0.000089,0.00468,{"contract_symbol":778,"symbol":778,"bid":179,"ask":363,"last":711,"change":179,"changePercent":9,"volume":179,"openInterest":779,"open_interest":779,"iv":780,"implied_volatility":780,"delta":781,"gamma":782,"theta":783,"vega":784,"rho":785,"in_the_money":13},"SPOT  261009P00457500",151,1.7775,-0.003248,0.000324,-0.030422,0.001676,-0.000018,{"strike":787,"call":788,"put":799,"callItm":53,"putItm":13,"isAtm":13},460,{"contract_symbol":789,"symbol":789,"bid":790,"ask":791,"last":792,"change":179,"changePercent":9,"volume":179,"openInterest":194,"open_interest":194,"iv":793,"implied_volatility":793,"delta":794,"gamma":795,"theta":796,"vega":797,"rho":798,"in_the_money":53},"SPOT  261009C00460000",64.15,71.1,90.95,1.2821,0.999854,0.000026,-0.000791,0.000097,0.004705,{"contract_symbol":800,"symbol":800,"bid":179,"ask":801,"last":711,"change":179,"changePercent":9,"volume":179,"openInterest":802,"open_interest":802,"iv":803,"implied_volatility":803,"delta":804,"gamma":805,"theta":806,"vega":807,"rho":808,"in_the_money":13},"SPOT  261009P00460000",0.05,262,1.7319,-0.003535,0.000359,-0.032491,0.001808,-0.00002,{"strike":810,"call":811,"put":821,"callItm":53,"putItm":13,"isAtm":13},462.5,{"contract_symbol":812,"symbol":812,"bid":813,"ask":814,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":815,"implied_volatility":815,"delta":816,"gamma":817,"theta":818,"vega":819,"rho":820,"in_the_money":53},"SPOT  261009C00462500",61.65,68.15,1.2423,0.999841,0.000029,-0.000837,0.000104,0.004731,{"contract_symbol":822,"symbol":822,"bid":179,"ask":391,"last":585,"change":179,"changePercent":9,"volume":179,"openInterest":202,"open_interest":202,"iv":823,"implied_volatility":823,"delta":824,"gamma":825,"theta":826,"vega":827,"rho":828,"in_the_money":13},"SPOT  261009P00462500",1.684,-0.003816,0.000395,-0.034327,0.001937,-0.000021,{"strike":830,"call":831,"put":843,"callItm":53,"putItm":13,"isAtm":13},465,{"contract_symbol":832,"symbol":832,"bid":833,"ask":834,"last":835,"change":179,"changePercent":9,"volume":179,"openInterest":836,"open_interest":836,"iv":837,"implied_volatility":837,"delta":838,"gamma":839,"theta":840,"vega":841,"rho":842,"in_the_money":53},"SPOT  261009C00465000",59.15,65.45,62.86,15,1.2024,0.999827,0.000032,-0.000885,0.000113,0.004756,{"contract_symbol":844,"symbol":844,"bid":179,"ask":845,"last":845,"change":179,"changePercent":9,"volume":179,"openInterest":681,"open_interest":681,"iv":846,"implied_volatility":846,"delta":847,"gamma":848,"theta":849,"vega":850,"rho":851,"in_the_money":13},"SPOT  261009P00465000",0.19,1.6352,-0.00411,0.000435,-0.036129,0.00207,-0.000023,{"strike":853,"call":854,"put":864,"callItm":53,"putItm":13,"isAtm":13},467.5,{"contract_symbol":855,"symbol":855,"bid":856,"ask":857,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":858,"implied_volatility":858,"delta":859,"gamma":860,"theta":861,"vega":862,"rho":863,"in_the_money":53},"SPOT  261009C00467500",56.65,63.1,1.1623,0.999811,0.000036,-0.000936,0.000122,0.004782,{"contract_symbol":865,"symbol":865,"bid":179,"ask":866,"last":867,"change":179,"changePercent":9,"volume":179,"openInterest":868,"open_interest":868,"iv":869,"implied_volatility":869,"delta":870,"gamma":871,"theta":872,"vega":873,"rho":874,"in_the_money":13},"SPOT  261009P00467500",1.22,1.37,38,1.5861,-0.00443,0.00048,-0.038015,0.002214,-0.000025,{"strike":876,"call":877,"put":888,"callItm":53,"putItm":13,"isAtm":13},470,{"contract_symbol":878,"symbol":878,"bid":879,"ask":880,"last":881,"change":179,"changePercent":9,"volume":179,"openInterest":364,"open_interest":364,"iv":882,"implied_volatility":882,"delta":883,"gamma":884,"theta":885,"vega":886,"rho":887,"in_the_money":53},"SPOT  261009C00470000",54.15,61.15,45.8,1.1304,0.999774,0.000044,-0.001103,0.000145,0.004807,{"contract_symbol":889,"symbol":889,"bid":271,"ask":52,"last":801,"change":179,"changePercent":9,"volume":179,"openInterest":890,"open_interest":890,"iv":891,"implied_volatility":891,"delta":892,"gamma":893,"theta":894,"vega":895,"rho":896,"in_the_money":13},"SPOT  261009P00470000",110,1.5372,-0.004789,0.000531,-0.040107,0.002373,-0.000027,{"strike":898,"call":899,"put":910,"callItm":53,"putItm":13,"isAtm":13},472.5,{"contract_symbol":900,"symbol":900,"bid":901,"ask":902,"last":903,"change":179,"changePercent":9,"volume":179,"openInterest":194,"open_interest":194,"iv":904,"implied_volatility":904,"delta":905,"gamma":906,"theta":907,"vega":908,"rho":909,"in_the_money":53},"SPOT  261009C00472500",51.65,58.45,43.45,1.0896,0.999754,0.000049,-0.001162,0.000157,0.004832,{"contract_symbol":911,"symbol":911,"bid":179,"ask":270,"last":711,"change":179,"changePercent":9,"volume":179,"openInterest":210,"open_interest":210,"iv":912,"implied_volatility":912,"delta":913,"gamma":914,"theta":915,"vega":916,"rho":917,"in_the_money":13},"SPOT  261009P00472500",1.4894,-0.005222,0.000592,-0.042704,0.002563,-0.000029,{"strike":919,"call":920,"put":932,"callItm":53,"putItm":13,"isAtm":13},475,{"contract_symbol":921,"symbol":921,"bid":922,"ask":923,"last":924,"change":179,"changePercent":9,"volume":179,"openInterest":925,"open_interest":925,"iv":926,"implied_volatility":926,"delta":927,"gamma":928,"theta":929,"vega":930,"rho":931,"in_the_money":53},"SPOT  261009C00475000",49.3,56,46,77,1.0415,0.999755,0.000052,-0.001106,0.000156,0.004858,{"contract_symbol":933,"symbol":933,"bid":271,"ask":934,"last":935,"change":179,"changePercent":9,"volume":179,"openInterest":936,"open_interest":936,"iv":937,"implied_volatility":937,"delta":938,"gamma":939,"theta":940,"vega":941,"rho":942,"in_the_money":13},"SPOT  261009P00475000",0.35,0.21,125,1.4963,-0.007364,0.000799,-0.062593,0.003475,-0.000041,{"strike":944,"call":945,"put":956,"callItm":53,"putItm":13,"isAtm":13},477.5,{"contract_symbol":946,"symbol":946,"bid":947,"ask":948,"last":949,"change":179,"changePercent":9,"volume":179,"openInterest":950,"open_interest":950,"iv":951,"implied_volatility":951,"delta":952,"gamma":518,"theta":953,"vega":954,"rho":955,"in_the_money":53},"SPOT  261009C00477500",46.25,53.15,33.5,16,1.0009,0.999732,-0.001168,0.00017,0.004883,{"contract_symbol":957,"symbol":957,"bid":179,"ask":958,"last":117,"change":179,"changePercent":9,"volume":179,"openInterest":959,"open_interest":959,"iv":960,"implied_volatility":960,"delta":961,"gamma":962,"theta":963,"vega":964,"rho":965,"in_the_money":13},"SPOT  261009P00477500",2.98,33,1.4811,-0.009321,0.000992,-0.080373,0.004275,-0.000052,{"strike":967,"call":968,"put":978,"callItm":53,"putItm":13,"isAtm":13},480,{"contract_symbol":969,"symbol":969,"bid":567,"ask":970,"last":971,"change":179,"changePercent":9,"volume":179,"openInterest":972,"open_interest":972,"iv":973,"implied_volatility":973,"delta":974,"gamma":707,"theta":975,"vega":976,"rho":977,"in_the_money":53},"SPOT  261009C00480000",49.95,40.53,41,0.9665,0.999682,-0.001355,0.000199,0.004909,{"contract_symbol":979,"symbol":979,"bid":585,"ask":980,"last":73,"change":179,"changePercent":9,"volume":179,"openInterest":981,"open_interest":981,"iv":982,"implied_volatility":982,"delta":983,"gamma":984,"theta":985,"vega":986,"rho":987,"in_the_money":13},"SPOT  261009P00480000",0.62,53,1.4385,-0.010513,0.001135,-0.089147,0.004748,-0.000058,{"strike":989,"call":990,"put":1001,"callItm":53,"putItm":13,"isAtm":13},482.5,{"contract_symbol":991,"symbol":991,"bid":992,"ask":993,"last":994,"change":179,"changePercent":9,"volume":179,"openInterest":358,"open_interest":358,"iv":995,"implied_volatility":995,"delta":996,"gamma":997,"theta":998,"vega":999,"rho":1000,"in_the_money":53},"SPOT  261009C00482500",41.65,48.5,35.46,0.9252,0.999652,0.00008,-0.001425,0.000216,0.004934,{"contract_symbol":1002,"symbol":1002,"bid":179,"ask":1003,"last":286,"change":179,"changePercent":9,"volume":179,"openInterest":1004,"open_interest":1004,"iv":1005,"implied_volatility":1005,"delta":1006,"gamma":1007,"theta":1008,"vega":1009,"rho":1010,"in_the_money":13},"SPOT  261009P00482500",1.05,27,1.4115,-0.012688,0.001362,-0.107797,0.00559,-0.00007,{"strike":1012,"call":1013,"put":1025,"callItm":53,"putItm":13,"isAtm":13},485,{"contract_symbol":1014,"symbol":1014,"bid":1015,"ask":1016,"last":1017,"change":179,"changePercent":9,"volume":179,"openInterest":1018,"open_interest":1018,"iv":1019,"implied_volatility":1019,"delta":1020,"gamma":1021,"theta":1022,"vega":1023,"rho":1024,"in_the_money":53},"SPOT  261009C00485000",39,45,35.87,81,0.8836,0.999619,0.000092,-0.001497,0.000235,0.004959,{"contract_symbol":1026,"symbol":1026,"bid":179,"ask":1027,"last":801,"change":179,"changePercent":9,"volume":179,"openInterest":1028,"open_interest":1028,"iv":1029,"implied_volatility":1029,"delta":1030,"gamma":1031,"theta":1032,"vega":1033,"rho":1034,"in_the_money":13},"SPOT  261009P00485000",0.15,96,1.3894,-0.015611,0.001654,-0.133727,0.006684,-0.000087,{"strike":1036,"call":1037,"put":1047,"callItm":53,"putItm":13,"isAtm":13},487.5,{"contract_symbol":1038,"symbol":1038,"bid":1039,"ask":1040,"last":1041,"change":179,"changePercent":9,"volume":179,"openInterest":194,"open_interest":194,"iv":1042,"implied_volatility":1042,"delta":1043,"gamma":1044,"theta":1045,"vega":715,"rho":1046,"in_the_money":53},"SPOT  261009C00487500",36.65,42.45,33.4,0.8366,0.999613,0.000098,-0.001441,0.004985,{"contract_symbol":1048,"symbol":1048,"bid":179,"ask":1049,"last":1050,"change":179,"changePercent":9,"volume":179,"openInterest":190,"open_interest":190,"iv":1051,"implied_volatility":1051,"delta":1052,"gamma":1053,"theta":1054,"vega":1055,"rho":1056,"in_the_money":13},"SPOT  261009P00487500",0.45,0.2,1.3401,-0.017349,0.001877,-0.145104,0.007316,-0.000096,{"strike":1058,"call":1059,"put":1071,"callItm":53,"putItm":13,"isAtm":13},490,{"contract_symbol":1060,"symbol":1060,"bid":1061,"ask":1062,"last":1063,"change":179,"changePercent":9,"volume":179,"openInterest":1064,"open_interest":1064,"iv":1065,"implied_volatility":1065,"delta":1066,"gamma":1067,"theta":1068,"vega":1069,"rho":1070,"in_the_money":53},"SPOT  261009C00490000",34.1,39.95,29.02,54,0.7999,0.999542,0.00012,-0.001649,0.000279,0.00501,{"contract_symbol":1072,"symbol":1072,"bid":179,"ask":1073,"last":1074,"change":179,"changePercent":9,"volume":179,"openInterest":1075,"open_interest":1075,"iv":1076,"implied_volatility":1076,"delta":1077,"gamma":1078,"theta":1079,"vega":1080,"rho":1081,"in_the_money":13},"SPOT  261009P00490000",0.42,0.22,48,1.3045,-0.020389,0.002212,-0.16931,0.008393,-0.000113,{"strike":1083,"call":1084,"put":1096,"callItm":53,"putItm":13,"isAtm":13},492.5,{"contract_symbol":1085,"symbol":1085,"bid":1086,"ask":1087,"last":1088,"change":179,"changePercent":9,"volume":179,"openInterest":1089,"open_interest":1089,"iv":1090,"implied_volatility":1090,"delta":1091,"gamma":1092,"theta":1093,"vega":1094,"rho":1095,"in_the_money":53},"SPOT  261009C00492500",31.3,38.25,20.06,23,0.7531,0.999531,0.000131,-0.001594,0.000286,0.005036,{"contract_symbol":1097,"symbol":1097,"bid":179,"ask":1098,"last":1099,"change":179,"changePercent":9,"volume":179,"openInterest":190,"open_interest":190,"iv":1100,"implied_volatility":1100,"delta":1101,"gamma":1102,"theta":1103,"vega":1104,"rho":1105,"in_the_money":13},"SPOT  261009P00492500",0.38,0.41,1.2571,-0.023029,0.002544,-0.187105,0.009303,-0.000128,{"strike":1107,"call":1108,"put":1118,"callItm":53,"putItm":13,"isAtm":13},495,{"contract_symbol":1109,"symbol":1109,"bid":1110,"ask":1111,"last":1112,"change":179,"changePercent":9,"volume":179,"openInterest":981,"open_interest":981,"iv":1113,"implied_volatility":1113,"delta":1114,"gamma":629,"theta":1115,"vega":1116,"rho":1117,"in_the_money":53},"SPOT  261009C00495000",29.35,35.55,26.7,0.711,0.999481,-0.001674,0.000314,0.005061,{"contract_symbol":1119,"symbol":1119,"bid":179,"ask":1120,"last":1121,"change":179,"changePercent":9,"volume":179,"openInterest":1122,"open_interest":1122,"iv":1123,"implied_volatility":1123,"delta":1124,"gamma":1125,"theta":1126,"vega":1127,"rho":412,"in_the_money":13},"SPOT  261009P00495000",0.88,0.13,58,1.2031,-0.025525,0.002899,-0.201084,0.010142,{"strike":1129,"call":1130,"put":1141,"callItm":53,"putItm":13,"isAtm":13},497.5,{"contract_symbol":1131,"symbol":1131,"bid":1132,"ask":1133,"last":1134,"change":179,"changePercent":9,"volume":179,"openInterest":972,"open_interest":972,"iv":1135,"implied_volatility":1135,"delta":1136,"gamma":1137,"theta":1138,"vega":1139,"rho":1140,"in_the_money":53},"SPOT  261009C00497500",26.35,32.7,16.5,0.6687,0.999425,0.000177,-0.001757,0.000345,0.005086,{"contract_symbol":1142,"symbol":1142,"bid":179,"ask":1143,"last":547,"change":179,"changePercent":9,"volume":179,"openInterest":1144,"open_interest":1144,"iv":1145,"implied_volatility":1145,"delta":1146,"gamma":1147,"theta":1148,"vega":1149,"rho":1150,"in_the_money":13},"SPOT  261009P00497500",0.29,17,1.1514,-0.028702,0.00334,-0.21975,0.011185,-0.000159,{"strike":1152,"call":1153,"put":1164,"callItm":53,"putItm":13,"isAtm":13},500,{"contract_symbol":1154,"symbol":1154,"bid":1155,"ask":1156,"last":1157,"change":179,"changePercent":9,"volume":179,"openInterest":681,"open_interest":681,"iv":1158,"implied_volatility":1158,"delta":1159,"gamma":1160,"theta":1161,"vega":1162,"rho":1163,"in_the_money":53},"SPOT  261009C00500000",24.45,31.75,20.25,0.626,0.99936,0.000209,-0.001843,0.000381,0.005112,{"contract_symbol":1165,"symbol":1165,"bid":52,"ask":1099,"last":1027,"change":179,"changePercent":9,"volume":179,"openInterest":1166,"open_interest":1166,"iv":1167,"implied_volatility":1167,"delta":1168,"gamma":1169,"theta":1170,"vega":1171,"rho":1172,"in_the_money":13},"SPOT  261009P00500000",115,1.097,-0.032181,0.003854,-0.238418,0.012297,-0.000178,{"strike":1174,"call":1175,"put":1186,"callItm":53,"putItm":13,"isAtm":13},502.5,{"contract_symbol":1176,"symbol":1176,"bid":1177,"ask":1178,"last":1179,"change":179,"changePercent":9,"volume":179,"openInterest":690,"open_interest":690,"iv":1180,"implied_volatility":1180,"delta":1181,"gamma":1182,"theta":1183,"vega":1184,"rho":1185,"in_the_money":53},"SPOT  261009C00502500",21.8,27.7,18.54,0.5831,0.999285,0.000249,-0.001931,0.000422,0.005137,{"contract_symbol":1187,"symbol":1187,"bid":286,"ask":1188,"last":1143,"change":179,"changePercent":9,"volume":179,"openInterest":198,"open_interest":198,"iv":1189,"implied_volatility":1189,"delta":1190,"gamma":1191,"theta":1192,"vega":1193,"rho":1194,"in_the_money":13},"SPOT  261009P00502500",0.5,1.0412,-0.036146,0.004468,-0.258313,0.013531,-0.0002,{"strike":1196,"call":1197,"put":1209,"callItm":53,"putItm":13,"isAtm":13},505,{"contract_symbol":1198,"symbol":1198,"bid":1199,"ask":1200,"last":1201,"change":179,"changePercent":9,"volume":179,"openInterest":1202,"open_interest":1202,"iv":1203,"implied_volatility":1203,"delta":1204,"gamma":1205,"theta":1206,"vega":1207,"rho":1208,"in_the_money":53},"SPOT  261009C00505000",19.6,23.95,22.16,153,0.5399,0.999198,0.000299,-0.002022,0.000469,0.005162,{"contract_symbol":1210,"symbol":1210,"bid":1121,"ask":1211,"last":1212,"change":179,"changePercent":9,"volume":179,"openInterest":924,"open_interest":924,"iv":1213,"implied_volatility":1213,"delta":1214,"gamma":1215,"theta":1216,"vega":1217,"rho":1218,"in_the_money":13},"SPOT  261009P00505000",0.53,0.4,0.9814,-0.040351,0.005185,-0.276121,0.014801,-0.000223,{"strike":1220,"call":1221,"put":1233,"callItm":53,"putItm":13,"isAtm":13},507.5,{"contract_symbol":1222,"symbol":1222,"bid":1223,"ask":1224,"last":1225,"change":179,"changePercent":9,"volume":179,"openInterest":1226,"open_interest":1226,"iv":1227,"implied_volatility":1227,"delta":1228,"gamma":1229,"theta":1230,"vega":1231,"rho":1232,"in_the_money":53},"SPOT  261009C00507500",17.2,22.8,15.18,32,1.0105,0.938771,0.007023,-0.461663,0.02064,0.004853,{"contract_symbol":1234,"symbol":1234,"bid":1143,"ask":1235,"last":378,"change":179,"changePercent":9,"volume":179,"openInterest":669,"open_interest":669,"iv":1236,"implied_volatility":1236,"delta":1237,"gamma":1238,"theta":1239,"vega":1240,"rho":1241,"in_the_money":13},"SPOT  261009P00507500",0.67,0.9242,-0.045922,0.006112,-0.30171,0.016431,-0.000254,{"strike":1243,"call":1244,"put":1254,"callItm":53,"putItm":13,"isAtm":13},510,{"contract_symbol":1245,"symbol":1245,"bid":1246,"ask":1199,"last":1247,"change":179,"changePercent":9,"volume":179,"openInterest":1028,"open_interest":1028,"iv":1248,"implied_volatility":1248,"delta":1249,"gamma":1250,"theta":1251,"vega":1252,"rho":1253,"in_the_money":53},"SPOT  261009C00510000",14.85,11.25,0.4524,0.998971,0.000448,-0.002211,0.00059,0.005212,{"contract_symbol":1255,"symbol":1255,"bid":1212,"ask":1256,"last":1256,"change":179,"changePercent":9,"volume":179,"openInterest":1257,"open_interest":1257,"iv":1258,"implied_volatility":1258,"delta":1259,"gamma":1260,"theta":1261,"vega":1262,"rho":1263,"in_the_money":13},"SPOT  261009P00510000",0.64,135,0.8621,-0.051865,0.007223,-0.323866,0.018109,-0.000286,{"strike":1265,"call":1266,"put":1278,"callItm":53,"putItm":13,"isAtm":13},512.5,{"contract_symbol":1267,"symbol":1267,"bid":1268,"ask":1269,"last":1270,"change":179,"changePercent":9,"volume":179,"openInterest":1271,"open_interest":1271,"iv":1272,"implied_volatility":1272,"delta":1273,"gamma":1274,"theta":1275,"vega":1276,"rho":1277,"in_the_money":53},"SPOT  261009C00512500",12.6,18.8,8.45,59,0.408,0.998819,0.000563,-0.00231,0.000669,0.005237,{"contract_symbol":1279,"symbol":1279,"bid":1280,"ask":1281,"last":1282,"change":179,"changePercent":9,"volume":179,"openInterest":959,"open_interest":959,"iv":1283,"implied_volatility":1283,"delta":1284,"gamma":1285,"theta":1286,"vega":1287,"rho":1288,"in_the_money":13},"SPOT  261009P00512500",0.47,1.31,1.11,0.8067,-0.060884,0.008758,-0.3652,0.020549,-0.000336,{"strike":1290,"call":1291,"put":1302,"callItm":53,"putItm":13,"isAtm":13},515,{"contract_symbol":1292,"symbol":1292,"bid":1293,"ask":1294,"last":1295,"change":179,"changePercent":9,"volume":179,"openInterest":548,"open_interest":548,"iv":1296,"implied_volatility":1296,"delta":1297,"gamma":1298,"theta":1299,"vega":1300,"rho":1301,"in_the_money":53},"SPOT  261009C00515000",10.4,15.35,9.95,0.3631,0.99863,0.000725,-0.002411,0.000766,0.005261,{"contract_symbol":1303,"symbol":1303,"bid":1235,"ask":122,"last":122,"change":179,"changePercent":9,"volume":179,"openInterest":659,"open_interest":659,"iv":1304,"implied_volatility":1304,"delta":1305,"gamma":1306,"theta":1307,"vega":1308,"rho":1309,"in_the_money":13},"SPOT  261009P00515000",0.803,-0.086145,0.011477,-0.547984,0.026805,-0.000476,{"strike":1311,"call":1312,"put":1323,"callItm":53,"putItm":13,"isAtm":13},517.5,{"contract_symbol":1313,"symbol":1313,"bid":1314,"ask":1315,"last":1316,"change":179,"changePercent":9,"volume":179,"openInterest":436,"open_interest":436,"iv":1317,"implied_volatility":1317,"delta":1318,"gamma":1319,"theta":1320,"vega":1321,"rho":1322,"in_the_money":53},"SPOT  261009C00517500",8.4,12.95,11.8,0.3178,0.998387,0.000962,-0.002515,0.000889,0.005285,{"contract_symbol":1324,"symbol":1324,"bid":89,"ask":1325,"last":1326,"change":179,"changePercent":9,"volume":179,"openInterest":950,"open_interest":950,"iv":1327,"implied_volatility":1327,"delta":1328,"gamma":1329,"theta":1330,"vega":1331,"rho":1332,"in_the_money":13},"SPOT  261009P00517500",3.45,3.16,0.8215,-0.124989,0.014692,-0.879375,0.035104,-0.000691,{"strike":1334,"call":1335,"put":1347,"callItm":53,"putItm":13,"isAtm":13},520,{"contract_symbol":1336,"symbol":1336,"bid":1337,"ask":1338,"last":1339,"change":179,"changePercent":9,"volume":179,"openInterest":1340,"open_interest":1340,"iv":1341,"implied_volatility":1341,"delta":1342,"gamma":1343,"theta":1344,"vega":1345,"rho":1346,"in_the_money":53},"SPOT  261009C00520000",6.85,10,7.69,120,0.7291,0.861371,0.017782,-0.8853,0.037705,0.004554,{"contract_symbol":1348,"symbol":1348,"bid":1349,"ask":1350,"last":264,"change":179,"changePercent":9,"volume":179,"openInterest":597,"open_interest":597,"iv":1351,"implied_volatility":1351,"delta":1352,"gamma":1353,"theta":1354,"vega":1355,"rho":1356,"in_the_money":13},"SPOT  261009P00520000",1.61,2.99,0.8457,-0.173578,0.01778,-1.362012,0.043734,-0.000961,{"strike":1358,"call":1359,"put":1370,"callItm":53,"putItm":13,"isAtm":13},522.5,{"contract_symbol":1360,"symbol":1360,"bid":1361,"ask":1362,"last":1363,"change":179,"changePercent":9,"volume":179,"openInterest":836,"open_interest":836,"iv":1364,"implied_volatility":1364,"delta":1365,"gamma":1366,"theta":1367,"vega":1368,"rho":1369,"in_the_money":53},"SPOT  261009C00522500",4.75,9.25,6.54,0.34,0.969214,0.01199,-0.069642,0.011855,0.005177,{"contract_symbol":1371,"symbol":1371,"bid":1372,"ask":1373,"last":1374,"change":179,"changePercent":9,"volume":179,"openInterest":1375,"open_interest":1375,"iv":1376,"implied_volatility":1376,"delta":1377,"gamma":1378,"theta":1379,"vega":1380,"rho":1381,"in_the_money":13},"SPOT  261009P00522500",2.37,7.5,29.7,3,0.8449,-0.222587,0.020686,-1.871035,0.050835,-0.001233,{"strike":1383,"call":1384,"put":1394,"callItm":53,"putItm":13,"isAtm":53},525,{"contract_symbol":1385,"symbol":1385,"bid":1386,"ask":1314,"last":1387,"change":179,"changePercent":9,"volume":179,"openInterest":702,"open_interest":702,"iv":1388,"implied_volatility":1388,"delta":1389,"gamma":1390,"theta":1391,"vega":1392,"rho":1393,"in_the_money":53},"SPOT  261009C00525000",3.65,6.6,0.4231,0.875281,0.028483,-0.449213,0.035052,0.004686,{"contract_symbol":1395,"symbol":1395,"bid":1375,"ask":1396,"last":1397,"change":179,"changePercent":9,"volume":179,"openInterest":1338,"open_interest":1338,"iv":1398,"implied_volatility":1398,"delta":1399,"gamma":1400,"theta":1401,"vega":1402,"rho":1403,"in_the_money":13},"SPOT  261009P00525000",6.5,5.64,0.8393,-0.27739,0.02341,-2.485711,0.057147,-0.001539,{"strike":1405,"call":1406,"put":1417,"callItm":13,"putItm":53,"isAtm":53},527.5,{"contract_symbol":1407,"symbol":1407,"bid":1408,"ask":468,"last":1409,"change":179,"changePercent":9,"volume":179,"openInterest":1410,"open_interest":1410,"iv":1411,"implied_volatility":1411,"delta":1412,"gamma":1413,"theta":1414,"vega":1415,"rho":1416,"in_the_money":13},"SPOT  261009C00527500",3.75,4.5,47,0.4589,0.770152,0.038784,-1.053145,0.051766,0.004132,{"contract_symbol":1418,"symbol":1418,"bid":1419,"ask":1420,"last":1387,"change":179,"changePercent":9,"volume":179,"openInterest":1375,"open_interest":1375,"iv":1421,"implied_volatility":1421,"delta":1422,"gamma":1423,"theta":1424,"vega":1425,"rho":1426,"in_the_money":53},"SPOT  261009P00527500",3.95,7.8,0.7825,-0.329307,0.027116,-2.926459,0.061708,-0.001826,{"strike":1428,"call":1429,"put":1440,"callItm":13,"putItm":53,"isAtm":13},530,{"contract_symbol":1430,"symbol":1430,"bid":1431,"ask":1432,"last":399,"change":179,"changePercent":9,"volume":179,"openInterest":1433,"open_interest":1433,"iv":1434,"implied_volatility":1434,"delta":1435,"gamma":1436,"theta":1437,"vega":1438,"rho":1439,"in_the_money":13},"SPOT  261009C00530000",3.3,4.6,95,0.4901,0.652328,0.044205,-1.967329,0.063014,0.003505,{"contract_symbol":1441,"symbol":1441,"bid":1442,"ask":1443,"last":1444,"change":179,"changePercent":9,"volume":179,"openInterest":264,"open_interest":264,"iv":1445,"implied_volatility":1445,"delta":1446,"gamma":1447,"theta":1448,"vega":1449,"rho":1450,"in_the_money":53},"SPOT  261009P00530000",4.9,9.05,11.9,0.9086,-0.412337,0.02512,-4.695848,0.066387,-0.002297,{"strike":1452,"call":1453,"put":1464,"callItm":13,"putItm":53,"isAtm":13},532.5,{"contract_symbol":1454,"symbol":1454,"bid":1372,"ask":1455,"last":1456,"change":179,"changePercent":9,"volume":179,"openInterest":1457,"open_interest":1457,"iv":1458,"implied_volatility":1458,"delta":1459,"gamma":1460,"theta":1461,"vega":1462,"rho":1463,"in_the_money":13},"SPOT  261009C00532500",3.35,3.1,25,0.5925,0.531333,0.039361,-3.688783,0.067827,0.002853,{"contract_symbol":1465,"symbol":1465,"bid":1466,"ask":1467,"last":1468,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1469,"implied_volatility":1469,"delta":1470,"gamma":1471,"theta":1472,"vega":1473,"rho":1474,"in_the_money":53},"SPOT  261009P00532500",6.8,10.65,34.5,0.8177,-0.474813,0.028551,-5.217348,0.067899,-0.002643,{"strike":1476,"call":1477,"put":1489,"callItm":13,"putItm":53,"isAtm":13},535,{"contract_symbol":1478,"symbol":1478,"bid":1479,"ask":1480,"last":1481,"change":179,"changePercent":9,"volume":179,"openInterest":1482,"open_interest":1482,"iv":1483,"implied_volatility":1483,"delta":1484,"gamma":1485,"theta":1486,"vega":1487,"rho":1488,"in_the_money":13},"SPOT  261009C00535000",1.57,2.49,1.96,69,0.6581,0.440481,0.03515,-3.641411,0.067278,0.002365,{"contract_symbol":1490,"symbol":1490,"bid":1491,"ask":1492,"last":1493,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1494,"implied_volatility":1494,"delta":1495,"gamma":1496,"theta":1497,"vega":1498,"rho":1499,"in_the_money":53},"SPOT  261009P00535000",7.75,12.5,13.25,0.9007,-0.540897,0.025834,-5.279519,0.067679,-0.003023,{"strike":1501,"call":1502,"put":1513,"callItm":13,"putItm":53,"isAtm":13},537.5,{"contract_symbol":1503,"symbol":1503,"bid":1504,"ask":1505,"last":1506,"change":179,"changePercent":9,"volume":179,"openInterest":1075,"open_interest":1075,"iv":1507,"implied_volatility":1507,"delta":1508,"gamma":1509,"theta":1510,"vega":1511,"rho":1512,"in_the_money":13},"SPOT  261009C00537500",0.6,1.87,0.49,0.6938,0.362792,0.031702,-2.895852,0.063972,0.001949,{"contract_symbol":1514,"symbol":1514,"bid":287,"ask":1515,"last":1516,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1517,"implied_volatility":1517,"delta":1518,"gamma":1519,"theta":1520,"vega":1521,"rho":1522,"in_the_money":53},"SPOT  261009P00537500",15.05,44.65,0.8991,-0.604508,0.025119,-4.229186,0.065688,-0.003385,{"strike":1524,"call":1525,"put":1536,"callItm":13,"putItm":53,"isAtm":13},540,{"contract_symbol":1526,"symbol":1526,"bid":1527,"ask":867,"last":1528,"change":179,"changePercent":9,"volume":179,"openInterest":1529,"open_interest":1529,"iv":1530,"implied_volatility":1530,"delta":1531,"gamma":1532,"theta":1533,"vega":1534,"rho":1535,"in_the_money":13},"SPOT  261009C00540000",0.84,0.95,185,0.7017,0.289949,0.0286,-2.150297,0.058373,0.00156,{"contract_symbol":1537,"symbol":1537,"bid":1538,"ask":1144,"last":1271,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1539,"implied_volatility":1539,"delta":1540,"gamma":1541,"theta":1542,"vega":1543,"rho":1544,"in_the_money":53},"SPOT  261009P00540000",11.3,0.7596,-0.694834,0.027046,-2.492083,0.05975,-0.003885,{"strike":1546,"call":1547,"put":1557,"callItm":13,"putItm":53,"isAtm":13},542.5,{"contract_symbol":1548,"symbol":1548,"bid":1506,"ask":1549,"last":1550,"change":179,"changePercent":9,"volume":179,"openInterest":1457,"open_interest":1457,"iv":1551,"implied_volatility":1551,"delta":1552,"gamma":1553,"theta":1554,"vega":1555,"rho":1556,"in_the_money":13},"SPOT  261009C00542500",1.07,0.9,0.6914,0.220333,0.025135,-1.475148,0.05054,0.001187,{"contract_symbol":1558,"symbol":1558,"bid":1315,"ask":1559,"last":1560,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1561,"implied_volatility":1561,"delta":1562,"gamma":1563,"theta":1564,"vega":1565,"rho":1566,"in_the_money":53},"SPOT  261009P00542500",19.4,50,0.8274,-0.738995,0.023032,-2.198713,0.055428,-0.004149,{"strike":1568,"call":1569,"put":1578,"callItm":13,"putItm":53,"isAtm":13},545,{"contract_symbol":1570,"symbol":1570,"bid":117,"ask":1571,"last":1212,"change":179,"changePercent":9,"volume":179,"openInterest":868,"open_interest":868,"iv":1572,"implied_volatility":1572,"delta":1573,"gamma":1574,"theta":1575,"vega":1576,"rho":1577,"in_the_money":13},"SPOT  261009C00545000",0.71,0.7095,0.170205,0.020929,-1.089562,0.04319,0.000917,{"contract_symbol":1579,"symbol":1579,"bid":1580,"ask":1581,"last":1582,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1583,"implied_volatility":1583,"delta":1584,"gamma":1585,"theta":1586,"vega":1587,"rho":1588,"in_the_money":53},"SPOT  261009P00545000",14.25,21.45,43.05,0.7036,-0.831874,0.02094,-1.063997,0.042849,-0.004669,{"strike":1590,"call":1591,"put":1599,"callItm":13,"putItm":53,"isAtm":13},547.5,{"contract_symbol":1592,"symbol":1592,"bid":271,"ask":1419,"last":286,"change":179,"changePercent":9,"volume":179,"openInterest":264,"open_interest":264,"iv":1593,"implied_volatility":1593,"delta":1594,"gamma":1595,"theta":1596,"vega":1597,"rho":1598,"in_the_money":13},"SPOT  261009C00547500",0.7213,0.128036,0.017016,-0.778412,0.035699,0.00069,{"contract_symbol":1600,"symbol":1600,"bid":1601,"ask":1602,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1603,"implied_volatility":1603,"delta":1604,"gamma":1605,"theta":1606,"vega":1607,"rho":1608,"in_the_money":53},"SPOT  261009P00547500",16.55,23.75,0.7546,-0.860963,0.017215,-0.90057,0.037781,-0.004852,{"strike":1610,"call":1611,"put":1619,"callItm":13,"putItm":53,"isAtm":13},550,{"contract_symbol":1612,"symbol":1612,"bid":271,"ask":1613,"last":935,"change":179,"changePercent":9,"volume":179,"openInterest":836,"open_interest":836,"iv":1614,"implied_volatility":1614,"delta":1615,"gamma":1616,"theta":1617,"vega":1618,"rho":1252,"in_the_money":13},"SPOT  261009C00550000",1.45,0.781,0.109436,0.014066,-0.695746,0.031949,{"contract_symbol":1620,"symbol":1620,"bid":1621,"ask":1622,"last":1623,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1624,"implied_volatility":1624,"delta":1625,"gamma":1626,"theta":1627,"vega":1628,"rho":1629,"in_the_money":53},"SPOT  261009P00550000",19.5,26.15,74.2,0.8031,-0.883957,0.014264,-0.767863,0.033316,-0.005002,{"strike":1631,"call":1632,"put":1640,"callItm":13,"putItm":53,"isAtm":13},552.5,{"contract_symbol":1633,"symbol":1633,"bid":179,"ask":1442,"last":1372,"change":179,"changePercent":9,"volume":179,"openInterest":266,"open_interest":266,"iv":1634,"implied_volatility":1634,"delta":1635,"gamma":1636,"theta":1637,"vega":1638,"rho":1639,"in_the_money":13},"SPOT  261009C00552500",0.7969,0.083411,0.01129,-0.512564,0.026164,0.00045,{"contract_symbol":1641,"symbol":1641,"bid":1642,"ask":1643,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1644,"implied_volatility":1644,"delta":1645,"gamma":1646,"theta":1647,"vega":1648,"rho":1649,"in_the_money":53},"SPOT  261009P00552500",22.2,28.6,0.7976,-0.916376,0.0113,-0.51462,0.026214,-0.005201,{"strike":1651,"call":1652,"put":1660,"callItm":13,"putItm":53,"isAtm":13},555,{"contract_symbol":1653,"symbol":1653,"bid":179,"ask":934,"last":1121,"change":179,"changePercent":9,"volume":179,"openInterest":1089,"open_interest":1089,"iv":1654,"implied_volatility":1654,"delta":1655,"gamma":1656,"theta":1657,"vega":1658,"rho":1659,"in_the_money":13},"SPOT  261009C00555000",0.8343,0.068309,0.009261,-0.423592,0.02247,0.000368,{"contract_symbol":1661,"symbol":1661,"bid":1662,"ask":1663,"last":1664,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1665,"implied_volatility":1665,"delta":1666,"gamma":1667,"theta":1668,"vega":1669,"rho":1670,"in_the_money":53},"SPOT  261009P00555000",23.6,31.05,27.5,0.897,-0.916582,0.010029,-0.576317,0.026166,-0.005229,{"strike":1672,"call":1673,"put":1681,"callItm":13,"putItm":53,"isAtm":13},557.5,{"contract_symbol":1674,"symbol":1674,"bid":179,"ask":1675,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1654,"implied_volatility":1654,"delta":1676,"gamma":1677,"theta":1678,"vega":1679,"rho":1680,"in_the_money":13},"SPOT  261009C00557500",4.85,0.048766,0.007106,-0.340227,0.017241,0.000263,{"contract_symbol":1682,"symbol":1682,"bid":1683,"ask":1684,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1665,"implied_volatility":1665,"delta":1685,"gamma":1686,"theta":1687,"vega":1688,"rho":1689,"in_the_money":53},"SPOT  261009P00557500",26.1,33.7,-0.938109,0.007978,-0.480548,0.020814,-0.00537,{"strike":1691,"call":1692,"put":1701,"callItm":13,"putItm":53,"isAtm":13},560,{"contract_symbol":1693,"symbol":1693,"bid":179,"ask":1188,"last":168,"change":179,"changePercent":9,"volume":179,"openInterest":1694,"open_interest":1694,"iv":1695,"implied_volatility":1695,"delta":1696,"gamma":1697,"theta":1698,"vega":1699,"rho":1700,"in_the_money":13},"SPOT  261009C00560000",55,0.7856,0.026238,0.004542,-0.178099,0.010379,0.000142,{"contract_symbol":1702,"symbol":1702,"bid":1374,"ask":1703,"last":1704,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1665,"implied_volatility":1665,"delta":1705,"gamma":1706,"theta":1707,"vega":1708,"rho":1709,"in_the_money":53},"SPOT  261009P00560000",36.05,61.5,-0.954966,0.0062,-0.384782,0.016175,-0.005486,{"strike":1711,"call":1712,"put":1719,"callItm":13,"putItm":53,"isAtm":13},562.5,{"contract_symbol":1713,"symbol":1713,"bid":179,"ask":1442,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1654,"implied_volatility":1654,"delta":1714,"gamma":1715,"theta":1716,"vega":1717,"rho":1718,"in_the_money":13},"SPOT  261009C00562500",0.02321,0.003859,-0.174198,0.009364,0.000125,{"contract_symbol":1720,"symbol":1720,"bid":1721,"ask":1722,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1723,"implied_volatility":1723,"delta":1724,"gamma":1725,"theta":1726,"vega":1727,"rho":1728,"in_the_money":53},"SPOT  261009P00562500",32.2,38.55,0.8347,-0.976732,0.003865,-0.154438,0.009384,-0.005629,{"strike":1730,"call":1731,"put":1738,"callItm":13,"putItm":53,"isAtm":13},565,{"contract_symbol":1732,"symbol":1732,"bid":179,"ask":1432,"last":181,"change":179,"changePercent":9,"volume":179,"openInterest":1144,"open_interest":1144,"iv":1654,"implied_volatility":1654,"delta":1733,"gamma":1734,"theta":1735,"vega":1736,"rho":1737,"in_the_money":13},"SPOT  261009C00565000",0.015474,0.002734,-0.114728,0.006633,0.000084,{"contract_symbol":1739,"symbol":1739,"bid":586,"ask":1740,"last":1741,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1665,"implied_volatility":1665,"delta":1742,"gamma":1743,"theta":1744,"vega":1745,"rho":1746,"in_the_money":53},"SPOT  261009P00565000",41.25,54.4,-0.977511,0.003495,-0.193258,0.009119,-0.005659,{"strike":1748,"call":1749,"put":1756,"callItm":13,"putItm":53,"isAtm":13},567.5,{"contract_symbol":1750,"symbol":1750,"bid":179,"ask":1442,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1695,"implied_volatility":1695,"delta":1751,"gamma":1752,"theta":1753,"vega":1754,"rho":1755,"in_the_money":13},"SPOT  261009C00567500",0.006781,0.001414,-0.094858,0.003231,0.000037,{"contract_symbol":1757,"symbol":1757,"bid":1758,"ask":1759,"last":747,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1723,"implied_volatility":1723,"delta":1760,"gamma":1761,"theta":1762,"vega":1763,"rho":1764,"in_the_money":53},"SPOT  261009P00567500",37.05,43.55,-0.989883,0.001891,-0.010377,0.004592,-0.005751,{"strike":1766,"call":1767,"put":1775,"callItm":13,"putItm":53,"isAtm":13},570,{"contract_symbol":1768,"symbol":1768,"bid":179,"ask":377,"last":1769,"change":179,"changePercent":9,"volume":179,"openInterest":1004,"open_interest":1004,"iv":1695,"implied_volatility":1695,"delta":1770,"gamma":1771,"theta":1772,"vega":1773,"rho":1774,"in_the_money":13},"SPOT  261009C00570000",0.24,0.004102,0.000904,-0.089413,0.002066,0.000022,{"contract_symbol":1776,"symbol":1776,"bid":1777,"ask":1778,"last":1779,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1723,"implied_volatility":1723,"delta":1780,"gamma":1781,"theta":1782,"vega":1783,"rho":1784,"in_the_money":53},"SPOT  261009P00570000",38.6,47.2,57.85,-0.993552,0.001273,-0.00126,0.003091,-0.005796,{"strike":1786,"call":1787,"put":1793,"callItm":13,"putItm":53,"isAtm":13},572.5,{"contract_symbol":1788,"symbol":1788,"bid":179,"ask":377,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1695,"implied_volatility":1695,"delta":1789,"gamma":1790,"theta":1791,"vega":1792,"rho":621,"in_the_money":13},"SPOT  261009C00572500",0.002418,0.000562,-0.083972,0.001284,{"contract_symbol":1794,"symbol":1794,"bid":1795,"ask":1796,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1723,"implied_volatility":1723,"delta":1797,"gamma":1798,"theta":1799,"vega":1800,"rho":1801,"in_the_money":53},"SPOT  261009P00572500",41.7,48.55,-0.995982,0.000836,-0.000831,0.002029,-0.005835,{"strike":1803,"call":1804,"put":1813,"callItm":13,"putItm":53,"isAtm":13},575,{"contract_symbol":1805,"symbol":1805,"bid":179,"ask":266,"last":1806,"change":179,"changePercent":9,"volume":179,"openInterest":1807,"open_interest":1807,"iv":1695,"implied_volatility":1695,"delta":1808,"gamma":1809,"theta":1810,"vega":1811,"rho":1812,"in_the_money":13},"SPOT  261009C00575000",0.51,29,0.00139,0.00034,-0.078532,0.000776,0.000008,{"contract_symbol":1814,"symbol":1814,"bid":1815,"ask":1816,"last":1817,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1723,"implied_volatility":1723,"delta":1818,"gamma":1819,"theta":1820,"vega":1821,"rho":1822,"in_the_money":53},"SPOT  261009P00575000",43.6,51.25,62.05,-0.997552,0.000535,-0.000778,0.001299,-0.005869,{"strike":1824,"call":1825,"put":1832,"callItm":13,"putItm":53,"isAtm":13},577.5,{"contract_symbol":1826,"symbol":1826,"bid":179,"ask":377,"last":52,"change":179,"changePercent":9,"volume":179,"openInterest":1338,"open_interest":1338,"iv":1695,"implied_volatility":1695,"delta":1827,"gamma":1828,"theta":1829,"vega":1830,"rho":1831,"in_the_money":13},"SPOT  261009C00577500",0.000779,0.0002,-0.073096,0.000456,0.000004,{"contract_symbol":1833,"symbol":1833,"bid":1834,"ask":1835,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1665,"implied_volatility":1665,"delta":1836,"gamma":1837,"theta":1838,"vega":1839,"rho":1840,"in_the_money":53},"SPOT  261009P00577500",46.85,53.55,-0.997176,0.000566,-0.0007,0.001477,-0.005893,{"strike":1842,"call":1843,"put":1851,"callItm":13,"putItm":53,"isAtm":13},580,{"contract_symbol":1844,"symbol":1844,"bid":179,"ask":1845,"last":1846,"change":179,"changePercent":9,"volume":179,"openInterest":345,"open_interest":345,"iv":1654,"implied_volatility":1654,"delta":1847,"gamma":1848,"theta":1849,"vega":1850,"rho":499,"in_the_money":13},"SPOT  261009C00580000",1.15,0.43,0.000846,0.000203,-0.065332,0.000492,{"contract_symbol":1852,"symbol":1852,"bid":1853,"ask":1854,"last":1855,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1723,"implied_volatility":1723,"delta":1856,"gamma":1857,"theta":1858,"vega":1859,"rho":1860,"in_the_money":53},"SPOT  261009P00580000",48.8,56.25,66.35,-0.99915,0.000204,-0.000679,0.000495,-0.005929,{"strike":1862,"call":1863,"put":1868,"callItm":13,"putItm":53,"isAtm":13},582.5,{"contract_symbol":1864,"symbol":1864,"bid":179,"ask":377,"last":286,"change":179,"changePercent":9,"volume":179,"openInterest":1375,"open_interest":1375,"iv":1695,"implied_volatility":1695,"delta":1865,"gamma":1866,"theta":1867,"vega":886,"rho":430,"in_the_money":13},"SPOT  261009C00582500",0.000227,0.000064,-0.06223,{"contract_symbol":1869,"symbol":1869,"bid":1870,"ask":1871,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1723,"implied_volatility":1723,"delta":1872,"gamma":1873,"theta":1874,"vega":1875,"rho":1876,"in_the_money":53},"SPOT  261009P00582500",52.6,58.55,-0.999515,0.000121,-0.000634,0.000295,-0.005956,{"strike":1878,"call":1879,"put":1884,"callItm":13,"putItm":53,"isAtm":13},585,{"contract_symbol":1880,"symbol":1880,"bid":179,"ask":377,"last":391,"change":179,"changePercent":9,"volume":179,"openInterest":190,"open_interest":190,"iv":1695,"implied_volatility":1695,"delta":1881,"gamma":550,"theta":1882,"vega":1883,"rho":430,"in_the_money":13},"SPOT  261009C00585000",0.000118,-0.056802,0.000079,{"contract_symbol":1885,"symbol":1885,"bid":1886,"ask":1887,"last":1888,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1665,"implied_volatility":1665,"delta":1889,"gamma":1890,"theta":1891,"vega":1892,"rho":1893,"in_the_money":53},"SPOT  261009P00585000",55.25,61.05,62.15,-0.999353,0.000147,-0.000568,0.000385,-0.005981,{"strike":1895,"call":1896,"put":1900,"callItm":13,"putItm":53,"isAtm":13},587.5,{"contract_symbol":1897,"symbol":1897,"bid":179,"ask":377,"last":391,"change":179,"changePercent":9,"volume":179,"openInterest":399,"open_interest":399,"iv":1695,"implied_volatility":1695,"delta":569,"gamma":532,"theta":1898,"vega":1899,"rho":179,"in_the_money":13},"SPOT  261009C00587500",-0.051376,0.000042,{"contract_symbol":1901,"symbol":1901,"bid":1902,"ask":1903,"last":1904,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1723,"implied_volatility":1723,"delta":1905,"gamma":1906,"theta":1907,"vega":797,"rho":1908,"in_the_money":53},"SPOT  261009P00587500",56.35,63.55,100.87,-0.999852,0.00004,-0.000551,-0.006009,{"strike":1910,"call":1911,"put":1917,"callItm":13,"putItm":53,"isAtm":13},590,{"contract_symbol":1912,"symbol":1912,"bid":179,"ask":377,"last":1913,"change":179,"changePercent":9,"volume":179,"openInterest":1064,"open_interest":1064,"iv":1654,"implied_volatility":1654,"delta":1914,"gamma":1774,"theta":1915,"vega":1916,"rho":179,"in_the_money":13},"SPOT  261009C00590000",1.95,0.000078,-0.043321,0.000054,{"contract_symbol":1918,"symbol":1918,"bid":1919,"ask":1920,"last":1921,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1665,"implied_volatility":1665,"delta":1922,"gamma":1916,"theta":1923,"vega":1700,"rho":1924,"in_the_money":53},"SPOT  261009P00590000",58.85,66.05,103.78,-0.999779,-0.000493,-0.006035,{"strike":1926,"call":1927,"put":1932,"callItm":13,"putItm":53,"isAtm":13},592.5,{"contract_symbol":1928,"symbol":1928,"bid":179,"ask":377,"last":647,"change":179,"changePercent":9,"volume":179,"openInterest":1375,"open_interest":1375,"iv":1654,"implied_volatility":1654,"delta":1929,"gamma":1930,"theta":1931,"vega":817,"rho":179,"in_the_money":13},"SPOT  261009C00592500",0.000041,0.000012,-0.037825,{"contract_symbol":1933,"symbol":1933,"bid":1934,"ask":1935,"last":1936,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1665,"implied_volatility":1665,"delta":1937,"gamma":839,"theta":1938,"vega":1737,"rho":1939,"in_the_money":53},"SPOT  261009P00592500",61.3,68.55,111.69,-0.999875,-0.00046,-0.006061,{"strike":1941,"call":1942,"put":1945,"callItm":13,"putItm":53,"isAtm":13},595,{"contract_symbol":1943,"symbol":1943,"bid":179,"ask":377,"last":271,"change":179,"changePercent":9,"volume":179,"openInterest":198,"open_interest":198,"iv":1695,"implied_volatility":1695,"delta":471,"gamma":483,"theta":1944,"vega":499,"rho":179,"in_the_money":13},"SPOT  261009C00595000",-0.035113,{"contract_symbol":1946,"symbol":1946,"bid":1947,"ask":1948,"last":1949,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1665,"implied_volatility":1665,"delta":1950,"gamma":728,"theta":1951,"vega":1952,"rho":1953,"in_the_money":53},"SPOT  261009P00595000",64.35,71.05,85.45,-0.99993,-0.000429,0.000048,-0.006087,{"strike":1955,"call":1956,"put":1959,"callItm":13,"putItm":53,"isAtm":13},597.5,{"contract_symbol":1957,"symbol":1957,"bid":179,"ask":377,"last":271,"change":179,"changePercent":9,"volume":179,"openInterest":202,"open_interest":202,"iv":1695,"implied_volatility":1695,"delta":455,"gamma":430,"theta":1958,"vega":455,"rho":179,"in_the_money":13},"SPOT  261009C00597500",-0.029942,{"contract_symbol":1960,"symbol":1960,"bid":1961,"ask":1962,"last":1963,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1723,"implied_volatility":1723,"delta":1964,"gamma":455,"theta":1965,"vega":1812,"rho":1966,"in_the_money":53},"SPOT  261009P00597500",67,73.55,116.57,-0.999989,-0.000416,-0.006112,{"strike":1968,"call":1969,"put":1974,"callItm":13,"putItm":53,"isAtm":13},600,{"contract_symbol":1970,"symbol":1970,"bid":179,"ask":1971,"last":1613,"change":179,"changePercent":9,"volume":179,"openInterest":1972,"open_interest":1972,"iv":1695,"implied_volatility":1695,"delta":430,"gamma":430,"theta":1973,"vega":430,"rho":179,"in_the_money":13},"SPOT  261009C00600000",1.32,131,-0.026344,{"contract_symbol":1975,"symbol":1975,"bid":1976,"ask":1977,"last":1978,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1665,"implied_volatility":1665,"delta":1979,"gamma":1980,"theta":1981,"vega":685,"rho":1982,"in_the_money":53},"SPOT  261009P00600000",69.55,76.05,110.71,-0.999979,0.000006,-0.000375,-0.006138,{"strike":1984,"call":1985,"put":1989,"callItm":13,"putItm":53,"isAtm":13},605,{"contract_symbol":1986,"symbol":1986,"bid":179,"ask":1987,"last":647,"change":179,"changePercent":9,"volume":179,"openInterest":358,"open_interest":358,"iv":1654,"implied_volatility":1654,"delta":430,"gamma":179,"theta":1988,"vega":430,"rho":179,"in_the_money":13},"SPOT  261009C00605000",3.6,-0.023921,{"contract_symbol":1990,"symbol":1990,"bid":1991,"ask":1992,"last":1993,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1665,"implied_volatility":1665,"delta":1994,"gamma":483,"theta":549,"vega":1831,"rho":1995,"in_the_money":53},"SPOT  261009P00605000",74.35,81.25,116.92,-0.999994,-0.006189,{"strike":1997,"call":1998,"put":2001,"callItm":13,"putItm":53,"isAtm":13},610,{"contract_symbol":1999,"symbol":1999,"bid":179,"ask":1050,"last":334,"change":179,"changePercent":9,"volume":179,"openInterest":868,"open_interest":868,"iv":1695,"implied_volatility":1695,"delta":179,"gamma":179,"theta":2000,"vega":179,"rho":179,"in_the_money":13},"SPOT  261009C00610000",-0.024128,{"contract_symbol":2002,"symbol":2002,"bid":2003,"ask":659,"last":2004,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1665,"implied_volatility":1665,"delta":2005,"gamma":179,"theta":2006,"vega":430,"rho":2007,"in_the_money":53},"SPOT  261009P00610000",78.6,121.9,-0.999999,-0.000294,-0.00624,{"strike":2009,"call":2010,"put":2013,"callItm":13,"putItm":53,"isAtm":13},615,{"contract_symbol":2011,"symbol":2011,"bid":179,"ask":1050,"last":271,"change":179,"changePercent":9,"volume":179,"openInterest":1807,"open_interest":1807,"iv":1654,"implied_volatility":1654,"delta":179,"gamma":179,"theta":2012,"vega":179,"rho":179,"in_the_money":13},"SPOT  261009C00615000",-0.022322,{"contract_symbol":2014,"symbol":2014,"bid":2015,"ask":616,"last":2016,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1665,"implied_volatility":1665,"delta":2017,"gamma":179,"theta":2018,"vega":179,"rho":2019,"in_the_money":53},"SPOT  261009P00615000",83.6,126.43,-1,-0.000261,-0.006292,{"strike":2021,"call":2022,"put":2026,"callItm":13,"putItm":53,"isAtm":13},620,{"contract_symbol":2023,"symbol":2023,"bid":179,"ask":1050,"last":363,"change":179,"changePercent":9,"volume":179,"openInterest":2024,"open_interest":2024,"iv":1695,"implied_volatility":1695,"delta":179,"gamma":179,"theta":2025,"vega":179,"rho":179,"in_the_money":13},"SPOT  261009C00620000",31,-0.022527,{"contract_symbol":2027,"symbol":2027,"bid":2028,"ask":577,"last":2029,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1723,"implied_volatility":1723,"delta":2017,"gamma":179,"theta":2030,"vega":179,"rho":2031,"in_the_money":53},"SPOT  261009P00620000",88.6,131.42,-0.000238,-0.006342,{"strike":2033,"call":2034,"put":2038,"callItm":13,"putItm":53,"isAtm":13},625,{"contract_symbol":2035,"symbol":2035,"bid":179,"ask":1050,"last":271,"change":179,"changePercent":9,"volume":179,"openInterest":2036,"open_interest":2036,"iv":1695,"implied_volatility":1695,"delta":179,"gamma":179,"theta":2037,"vega":179,"rho":179,"in_the_money":13},"SPOT  261009C00625000",85,-0.021731,{"contract_symbol":2039,"symbol":2039,"bid":2040,"ask":2041,"last":2042,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1665,"implied_volatility":1665,"delta":2017,"gamma":179,"theta":2043,"vega":179,"rho":2044,"in_the_money":53},"SPOT  261009P00625000",94.45,101.05,132.3,-0.000201,-0.006394,{"strike":2046,"call":2047,"put":2050,"callItm":13,"putItm":53,"isAtm":13},630,{"contract_symbol":2048,"symbol":2048,"bid":179,"ask":1987,"last":181,"change":179,"changePercent":9,"volume":179,"openInterest":272,"open_interest":272,"iv":1654,"implied_volatility":1654,"delta":179,"gamma":179,"theta":2049,"vega":179,"rho":179,"in_the_money":13},"SPOT  261009C00630000",-0.019946,{"contract_symbol":2051,"symbol":2051,"bid":2052,"ask":2053,"last":2054,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1665,"implied_volatility":1665,"delta":2017,"gamma":179,"theta":2055,"vega":179,"rho":2056,"in_the_money":53},"SPOT  261009P00630000",100.3,106.05,118.57,-0.000175,-0.006445,{"strike":2058,"call":2059,"put":2063,"callItm":13,"putItm":53,"isAtm":13},635,{"contract_symbol":2060,"symbol":2060,"bid":179,"ask":1987,"last":2061,"change":179,"changePercent":9,"volume":179,"openInterest":198,"open_interest":198,"iv":1654,"implied_volatility":1654,"delta":179,"gamma":179,"theta":2062,"vega":179,"rho":179,"in_the_money":13},"SPOT  261009C00635000",1.69,-0.01916,{"contract_symbol":2064,"symbol":2064,"bid":2065,"ask":2066,"last":2067,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1665,"implied_volatility":1665,"delta":2017,"gamma":179,"theta":2068,"vega":179,"rho":2069,"in_the_money":53},"SPOT  261009P00635000",103.75,111.05,123.54,-0.000152,-0.006496,{"strike":2071,"call":2072,"put":2075,"callItm":13,"putItm":53,"isAtm":13},640,{"contract_symbol":2073,"symbol":2073,"bid":179,"ask":377,"last":801,"change":179,"changePercent":9,"volume":179,"openInterest":1375,"open_interest":1375,"iv":1695,"implied_volatility":1695,"delta":179,"gamma":179,"theta":2074,"vega":179,"rho":179,"in_the_money":13},"SPOT  261009C00640000",-0.019357,{"contract_symbol":2076,"symbol":2076,"bid":2077,"ask":2078,"last":2079,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1665,"implied_volatility":1665,"delta":2017,"gamma":179,"theta":2080,"vega":179,"rho":2081,"in_the_money":53},"SPOT  261009P00640000",109.55,116.05,128.61,-0.000132,-0.006547,{"strike":2083,"call":2084,"put":2087,"callItm":13,"putItm":53,"isAtm":13},645,{"contract_symbol":2085,"symbol":2085,"bid":179,"ask":363,"last":271,"change":179,"changePercent":9,"volume":179,"openInterest":335,"open_interest":335,"iv":1695,"implied_volatility":1695,"delta":179,"gamma":179,"theta":2086,"vega":179,"rho":179,"in_the_money":13},"SPOT  261009C00645000",-0.018576,{"contract_symbol":2088,"symbol":2088,"bid":2089,"ask":2090,"last":2091,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1665,"implied_volatility":1665,"delta":2017,"gamma":179,"theta":2092,"vega":179,"rho":2093,"in_the_money":53},"SPOT  261009P00645000",114.1,121.05,133.6,-0.000114,-0.006599,{"strike":2095,"call":2096,"put":2100,"callItm":13,"putItm":53,"isAtm":13},650,{"contract_symbol":2097,"symbol":2097,"bid":179,"ask":2098,"last":363,"change":179,"changePercent":9,"volume":179,"openInterest":868,"open_interest":868,"iv":1695,"implied_volatility":1695,"delta":179,"gamma":179,"theta":2099,"vega":179,"rho":179,"in_the_money":13},"SPOT  261009C00650000",0.27,-0.017819,{"contract_symbol":2101,"symbol":2101,"bid":2102,"ask":2103,"last":2104,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1723,"implied_volatility":1723,"delta":2017,"gamma":179,"theta":387,"vega":179,"rho":2105,"in_the_money":53},"SPOT  261009P00650000",118.6,126.05,150.07,-0.006649,{"strike":2107,"call":2108,"put":2112,"callItm":13,"putItm":53,"isAtm":13},660,{"contract_symbol":2109,"symbol":2109,"bid":179,"ask":270,"last":2110,"change":179,"changePercent":9,"volume":179,"openInterest":364,"open_interest":364,"iv":1695,"implied_volatility":1695,"delta":179,"gamma":179,"theta":2111,"vega":179,"rho":179,"in_the_money":13},"SPOT  261009C00660000",0.55,-0.01632,{"contract_symbol":2113,"symbol":2113,"bid":2114,"ask":2115,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1665,"implied_volatility":1665,"delta":2017,"gamma":179,"theta":2116,"vega":179,"rho":2117,"in_the_money":53},"SPOT  261009P00660000",128.6,136.25,-0.000074,-0.006752,{"strike":2119,"call":2120,"put":2124,"callItm":13,"putItm":53,"isAtm":13},670,{"contract_symbol":2121,"symbol":2121,"bid":179,"ask":270,"last":2122,"change":179,"changePercent":9,"volume":179,"openInterest":959,"open_interest":959,"iv":1695,"implied_volatility":1695,"delta":179,"gamma":179,"theta":2123,"vega":179,"rho":179,"in_the_money":13},"SPOT  261009C00670000",0.39,-0.014825,{"contract_symbol":2125,"symbol":2125,"bid":2126,"ask":422,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1665,"implied_volatility":1665,"delta":2017,"gamma":179,"theta":330,"vega":179,"rho":2127,"in_the_money":53},"SPOT  261009P00670000",138.6,-0.006854,{"strike":2129,"call":2130,"put":2134,"callItm":13,"putItm":53,"isAtm":13},680,{"contract_symbol":2131,"symbol":2131,"bid":179,"ask":270,"last":2132,"change":179,"changePercent":9,"volume":179,"openInterest":190,"open_interest":190,"iv":1695,"implied_volatility":1695,"delta":179,"gamma":179,"theta":2133,"vega":179,"rho":179,"in_the_money":13},"SPOT  261009C00680000",0.8,-0.013334,{"contract_symbol":2135,"symbol":2135,"bid":2136,"ask":397,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1723,"implied_volatility":1723,"delta":2017,"gamma":179,"theta":2137,"vega":179,"rho":2138,"in_the_money":53},"SPOT  261009P00680000",148.6,-0.000039,-0.006956,{"strike":2140,"call":2141,"put":2145,"callItm":13,"putItm":53,"isAtm":13},690,{"contract_symbol":2142,"symbol":2142,"bid":179,"ask":270,"last":2143,"change":179,"changePercent":9,"volume":179,"openInterest":561,"open_interest":561,"iv":1654,"implied_volatility":1654,"delta":179,"gamma":179,"theta":2144,"vega":179,"rho":179,"in_the_money":13},"SPOT  261009C00690000",0.28,-0.010638,{"contract_symbol":2146,"symbol":2146,"bid":2147,"ask":371,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1723,"implied_volatility":1723,"delta":2017,"gamma":179,"theta":2148,"vega":179,"rho":2149,"in_the_money":53},"SPOT  261009P00690000",158.6,-0.000024,-0.007059,{"strike":2151,"call":2152,"put":2156,"callItm":13,"putItm":53,"isAtm":13},700,{"contract_symbol":2153,"symbol":2153,"bid":179,"ask":270,"last":980,"change":179,"changePercent":9,"volume":179,"openInterest":2154,"open_interest":2154,"iv":1695,"implied_volatility":1695,"delta":179,"gamma":179,"theta":2155,"vega":179,"rho":179,"in_the_money":13},"SPOT  261009C00700000",26,-0.010359,{"contract_symbol":2157,"symbol":2157,"bid":2158,"ask":2159,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1665,"implied_volatility":1665,"delta":2017,"gamma":179,"theta":295,"vega":179,"rho":2160,"in_the_money":53},"SPOT  261009P00700000",168.6,177.2,-0.007161,{"strike":2162,"call":2163,"put":2166,"callItm":13,"putItm":53,"isAtm":13},710,{"contract_symbol":2164,"symbol":2164,"bid":179,"ask":270,"last":647,"change":179,"changePercent":9,"volume":179,"openInterest":287,"open_interest":287,"iv":1695,"implied_volatility":1695,"delta":179,"gamma":179,"theta":2165,"vega":179,"rho":179,"in_the_money":13},"SPOT  261009C00710000",-0.008894,{"contract_symbol":2167,"symbol":2167,"bid":2168,"ask":2169,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":1665,"implied_volatility":1665,"delta":2017,"gamma":179,"theta":282,"vega":179,"rho":2170,"in_the_money":53},"SPOT  261009P00710000",178.6,187.2,-0.007263,"2026-10-09T11:04:11.644812+00:00"]