[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACN":3,"homepage-market-summary":30,"stock-options-ACN":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ACN","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Accenture PLC","NYSE",null,"SERVICES-BUSINESS SERVICES, NEC","Accenture is a leading IT services firm that provides consulting, system integration, and business process outsourcing to enterprises around the world. Customers of Accenture come from a variety of sectors, including communications, media and technology, financial services, health and public services, consumer products, and resources. Accenture is the world's largest professional services company by headcount, with around 800,000 employees in over 120 countries.","779,000","Dublin, L2",{"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},212.3,215.98,227.63,211.035,183.37,28.93,15.78,28759429.53269,389301,217.3695,417.37,11.3,3035427.5684351227,49.5,6337,{"status":31,"indices":32,"watchlist":73,"sectors":96,"benchmarks":151},"success",[33,41,48,55,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":26,"pct_change":65,"is_up":39,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":46,"is_up":39,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":39,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":39},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"status":172,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":254,"updated_at":1359,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-02","Weekly",1,"261002",0.8,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},46510,21937,0.7,[184,185,189,194,198,202,206,210,214,218,222,226,230,234,238,242,246,250],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-10-09",8,"261009",{"date":190,"label":190,"type":191,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-16","Regular",15,"261016",{"date":195,"label":195,"type":175,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-23",22,"261023",{"date":199,"label":199,"type":175,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-30",29,"261030",{"date":203,"label":203,"type":175,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-06",36,"261106",{"date":207,"label":207,"type":175,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-13",43,"261113",{"date":211,"label":211,"type":191,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-20",50,"261120",{"date":215,"label":215,"type":191,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-12-18",78,"261218",{"date":219,"label":219,"type":191,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-01-15",106,"270115",{"date":223,"label":223,"type":191,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-02-19",141,"270219",{"date":227,"label":227,"type":191,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-03-19",169,"270319",{"date":231,"label":231,"type":191,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2027-05-21",232,"270521",{"date":235,"label":235,"type":191,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2027-06-17",259,"270617",{"date":239,"label":239,"type":191,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2027-09-17",351,"270917",{"date":243,"label":243,"type":191,"days_to_expiration":244,"dte":244,"compact":245,"implied_volatility":9},"2028-01-21",477,"280121",{"date":247,"label":247,"type":191,"days_to_expiration":248,"dte":248,"compact":249,"implied_volatility":9},"2028-12-15",806,"281215",{"date":251,"label":251,"type":191,"days_to_expiration":252,"dte":252,"compact":253,"implied_volatility":9},"2029-01-19",841,"290119",[255,268,279,290,301,313,324,335,347,363,376,390,407,422,436,449,462,479,494,510,526,543,559,576,593,611,630,650,670,691,714,737,761,782,807,831,857,886,914,942,970,999,1025,1051,1078,1105,1130,1154,1177,1202,1224,1245,1267,1290,1309,1326,1343],{"strike":256,"call":257,"put":264,"callItm":39,"putItm":87,"isAtm":87},95,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":176,"gamma":261,"theta":261,"vega":261,"rho":263,"in_the_money":39},"ACN   261002C00095000",115.1,119.6,0,0.7147,0.002178,{"contract_symbol":265,"symbol":265,"bid":261,"ask":71,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":266,"implied_volatility":266,"delta":261,"gamma":261,"theta":267,"vega":261,"rho":261,"in_the_money":87},"ACN   261002P00095000",1.0009,-0.009195,{"strike":269,"call":270,"put":276,"callItm":39,"putItm":87,"isAtm":87},100,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":176,"gamma":261,"theta":274,"vega":261,"rho":275,"in_the_money":39},"ACN   261002C00100000",110.1,114.5,-0.000002,0.002293,{"contract_symbol":277,"symbol":277,"bid":261,"ask":71,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":266,"implied_volatility":266,"delta":261,"gamma":261,"theta":278,"vega":261,"rho":261,"in_the_money":87},"ACN   261002P00100000",-0.009683,{"strike":280,"call":281,"put":287,"callItm":39,"putItm":87,"isAtm":87},105,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":176,"gamma":261,"theta":285,"vega":261,"rho":286,"in_the_money":39},"ACN   261002C00105000",105.1,108.7,-0.000007,0.002408,{"contract_symbol":288,"symbol":288,"bid":261,"ask":71,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":266,"implied_volatility":266,"delta":261,"gamma":261,"theta":289,"vega":261,"rho":261,"in_the_money":87},"ACN   261002P00105000",-0.010172,{"strike":291,"call":292,"put":298,"callItm":39,"putItm":87,"isAtm":87},110,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":176,"gamma":261,"theta":296,"vega":261,"rho":297,"in_the_money":39},"ACN   261002C00110000",100.1,104.4,-0.000013,0.002522,{"contract_symbol":299,"symbol":299,"bid":261,"ask":71,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":266,"implied_volatility":266,"delta":261,"gamma":261,"theta":300,"vega":261,"rho":261,"in_the_money":87},"ACN   261002P00110000",-0.010661,{"strike":302,"call":303,"put":309,"callItm":39,"putItm":87,"isAtm":87},115,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":176,"gamma":261,"theta":307,"vega":261,"rho":308,"in_the_money":39},"ACN   261002C00115000",95.1,99.5,-0.000021,0.002637,{"contract_symbol":310,"symbol":310,"bid":261,"ask":71,"last":71,"change":261,"changePercent":9,"volume":261,"openInterest":311,"open_interest":311,"iv":266,"implied_volatility":266,"delta":261,"gamma":261,"theta":312,"vega":261,"rho":261,"in_the_money":87},"ACN   261002P00115000",4,-0.011151,{"strike":314,"call":315,"put":321,"callItm":39,"putItm":87,"isAtm":87},120,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":176,"gamma":261,"theta":319,"vega":261,"rho":320,"in_the_money":39},"ACN   261002C00120000",90.1,93.9,-0.00003,0.002752,{"contract_symbol":322,"symbol":322,"bid":261,"ask":71,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":266,"implied_volatility":266,"delta":261,"gamma":261,"theta":323,"vega":261,"rho":261,"in_the_money":87},"ACN   261002P00120000",-0.01164,{"strike":325,"call":326,"put":332,"callItm":39,"putItm":87,"isAtm":87},125,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":176,"gamma":261,"theta":330,"vega":261,"rho":331,"in_the_money":39},"ACN   261002C00125000",85.2,89.6,-0.00004,0.002866,{"contract_symbol":333,"symbol":333,"bid":261,"ask":71,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":266,"implied_volatility":266,"delta":261,"gamma":261,"theta":334,"vega":261,"rho":261,"in_the_money":87},"ACN   261002P00125000",-0.01213,{"strike":336,"call":337,"put":343,"callItm":39,"putItm":87,"isAtm":87},130,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":176,"gamma":261,"theta":341,"vega":261,"rho":342,"in_the_money":39},"ACN   261002C00130000",80.2,84.1,-0.000052,0.002981,{"contract_symbol":344,"symbol":344,"bid":261,"ask":71,"last":71,"change":261,"changePercent":9,"volume":261,"openInterest":345,"open_interest":345,"iv":266,"implied_volatility":266,"delta":261,"gamma":261,"theta":346,"vega":261,"rho":261,"in_the_money":87},"ACN   261002P00130000",35,-0.01262,{"strike":348,"call":349,"put":357,"callItm":39,"putItm":87,"isAtm":87},135,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":353,"change":261,"changePercent":9,"volume":261,"openInterest":354,"open_interest":354,"iv":262,"implied_volatility":262,"delta":176,"gamma":261,"theta":355,"vega":261,"rho":356,"in_the_money":39},"ACN   261002C00135000",75.2,79.2,44.2,12,-0.000065,0.003096,{"contract_symbol":358,"symbol":358,"bid":261,"ask":71,"last":71,"change":359,"changePercent":9,"volume":360,"openInterest":361,"open_interest":361,"iv":266,"implied_volatility":266,"delta":261,"gamma":261,"theta":362,"vega":261,"rho":261,"in_the_money":87},"ACN   261002P00135000",0.02,2,86,-0.013111,{"strike":364,"call":365,"put":371,"callItm":39,"putItm":87,"isAtm":87},140,{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":176,"gamma":261,"theta":369,"vega":261,"rho":370,"in_the_money":39},"ACN   261002C00140000",70.2,74.7,-0.00008,0.00321,{"contract_symbol":372,"symbol":372,"bid":261,"ask":71,"last":53,"change":261,"changePercent":9,"volume":373,"openInterest":374,"open_interest":374,"iv":266,"implied_volatility":266,"delta":261,"gamma":261,"theta":375,"vega":261,"rho":261,"in_the_money":87},"ACN   261002P00140000",9,319,-0.013601,{"strike":377,"call":378,"put":386,"callItm":39,"putItm":87,"isAtm":87},144,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":382,"change":9,"changePercent":9,"volume":383,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":176,"gamma":261,"theta":384,"vega":261,"rho":385,"in_the_money":39},"ACN   261002C00144000",66.2,70.3,71.93,19,-0.000094,0.003302,{"contract_symbol":387,"symbol":387,"bid":261,"ask":71,"last":71,"change":261,"changePercent":9,"volume":261,"openInterest":388,"open_interest":388,"iv":266,"implied_volatility":266,"delta":261,"gamma":261,"theta":389,"vega":261,"rho":261,"in_the_money":87},"ACN   261002P00144000",166,-0.013994,{"strike":391,"call":392,"put":402,"callItm":39,"putItm":87,"isAtm":87},145,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":396,"change":397,"changePercent":9,"volume":398,"openInterest":399,"open_interest":399,"iv":262,"implied_volatility":262,"delta":176,"gamma":261,"theta":400,"vega":261,"rho":401,"in_the_money":39},"ACN   261002C00145000",65.2,69.5,70.99,41.24,24,11,-0.000098,0.003325,{"contract_symbol":403,"symbol":403,"bid":261,"ask":71,"last":404,"change":261,"changePercent":9,"volume":261,"openInterest":405,"open_interest":405,"iv":266,"implied_volatility":266,"delta":261,"gamma":261,"theta":406,"vega":261,"rho":261,"in_the_money":87},"ACN   261002P00145000",0.06,184,-0.014092,{"strike":408,"call":409,"put":417,"callItm":39,"putItm":87,"isAtm":87},146,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":413,"change":9,"changePercent":9,"volume":414,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":176,"gamma":261,"theta":415,"vega":261,"rho":416,"in_the_money":39},"ACN   261002C00146000",64.2,68.2,70.95,14,-0.000102,0.003348,{"contract_symbol":418,"symbol":418,"bid":261,"ask":71,"last":419,"change":261,"changePercent":9,"volume":261,"openInterest":420,"open_interest":420,"iv":266,"implied_volatility":266,"delta":261,"gamma":261,"theta":421,"vega":261,"rho":261,"in_the_money":87},"ACN   261002P00146000",0.1,3,-0.01419,{"strike":423,"call":424,"put":431,"callItm":39,"putItm":87,"isAtm":87},147,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":428,"change":9,"changePercent":9,"volume":373,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":176,"gamma":261,"theta":429,"vega":261,"rho":430,"in_the_money":39},"ACN   261002C00147000",63.2,67.8,68.87,-0.000108,0.003371,{"contract_symbol":432,"symbol":432,"bid":261,"ask":71,"last":433,"change":261,"changePercent":9,"volume":261,"openInterest":434,"open_interest":434,"iv":266,"implied_volatility":266,"delta":261,"gamma":261,"theta":435,"vega":261,"rho":261,"in_the_money":87},"ACN   261002P00147000",0.3,13,-0.014288,{"strike":437,"call":438,"put":444,"callItm":39,"putItm":87,"isAtm":87},148,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":176,"gamma":261,"theta":442,"vega":261,"rho":443,"in_the_money":39},"ACN   261002C00148000",62.3,66.7,-0.000115,0.003394,{"contract_symbol":445,"symbol":445,"bid":261,"ask":71,"last":71,"change":446,"changePercent":9,"volume":434,"openInterest":447,"open_interest":447,"iv":266,"implied_volatility":266,"delta":261,"gamma":261,"theta":448,"vega":261,"rho":261,"in_the_money":87},"ACN   261002P00148000",-0.05,28,-0.014386,{"strike":450,"call":451,"put":458,"callItm":39,"putItm":87,"isAtm":87},149,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":455,"change":9,"changePercent":9,"volume":176,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":176,"gamma":261,"theta":456,"vega":261,"rho":457,"in_the_money":39},"ACN   261002C00149000",61.2,65.1,67.85,-0.000123,0.003417,{"contract_symbol":459,"symbol":459,"bid":261,"ask":71,"last":460,"change":261,"changePercent":9,"volume":261,"openInterest":399,"open_interest":399,"iv":266,"implied_volatility":266,"delta":261,"gamma":261,"theta":461,"vega":261,"rho":261,"in_the_money":87},"ACN   261002P00149000",0.15,-0.014485,{"strike":463,"call":464,"put":472,"callItm":39,"putItm":87,"isAtm":87},150,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":468,"change":469,"changePercent":9,"volume":360,"openInterest":354,"open_interest":354,"iv":262,"implied_volatility":262,"delta":176,"gamma":261,"theta":470,"vega":261,"rho":471,"in_the_money":39},"ACN   261002C00150000",60.2,64.3,66.92,34.32,-0.000133,0.00344,{"contract_symbol":473,"symbol":473,"bid":261,"ask":71,"last":474,"change":475,"changePercent":9,"volume":476,"openInterest":477,"open_interest":477,"iv":266,"implied_volatility":266,"delta":261,"gamma":261,"theta":478,"vega":261,"rho":261,"in_the_money":87},"ACN   261002P00150000",0.01,-0.14,77,430,-0.014583,{"strike":480,"call":481,"put":489,"callItm":39,"putItm":87,"isAtm":87},152.5,{"contract_symbol":482,"symbol":482,"bid":483,"ask":453,"last":484,"change":485,"changePercent":9,"volume":311,"openInterest":486,"open_interest":486,"iv":262,"implied_volatility":262,"delta":176,"gamma":261,"theta":487,"vega":261,"rho":488,"in_the_money":39},"ACN   261002C00152500",57.7,64.55,34.45,10,-0.000161,0.003497,{"contract_symbol":490,"symbol":490,"bid":261,"ask":71,"last":165,"change":491,"changePercent":9,"volume":196,"openInterest":492,"open_interest":492,"iv":266,"implied_volatility":266,"delta":261,"gamma":261,"theta":493,"vega":261,"rho":261,"in_the_money":87},"ACN   261002P00152500",-0.18,67,-0.014828,{"strike":495,"call":496,"put":504,"callItm":39,"putItm":87,"isAtm":87},155,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":500,"change":501,"changePercent":9,"volume":311,"openInterest":311,"open_interest":311,"iv":262,"implied_volatility":262,"delta":176,"gamma":261,"theta":502,"vega":261,"rho":503,"in_the_money":39},"ACN   261002C00155000",55.2,59.6,62.1,34.9,-0.000191,0.003554,{"contract_symbol":505,"symbol":505,"bid":261,"ask":71,"last":165,"change":506,"changePercent":9,"volume":507,"openInterest":508,"open_interest":508,"iv":266,"implied_volatility":266,"delta":261,"gamma":261,"theta":509,"vega":261,"rho":261,"in_the_money":87},"ACN   261002P00155000",-0.17,49,455,-0.015074,{"strike":511,"call":512,"put":520,"callItm":39,"putItm":87,"isAtm":87},157.5,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":516,"change":261,"changePercent":9,"volume":261,"openInterest":517,"open_interest":517,"iv":262,"implied_volatility":262,"delta":176,"gamma":261,"theta":518,"vega":261,"rho":519,"in_the_money":39},"ACN   261002C00157500",52.7,56.9,19.92,5,-0.000222,0.003612,{"contract_symbol":521,"symbol":521,"bid":261,"ask":71,"last":165,"change":522,"changePercent":9,"volume":523,"openInterest":524,"open_interest":524,"iv":266,"implied_volatility":266,"delta":261,"gamma":261,"theta":525,"vega":261,"rho":261,"in_the_money":87},"ACN   261002P00157500",-0.34,71,267,-0.01532,{"strike":527,"call":528,"put":537,"callItm":39,"putItm":87,"isAtm":87},160,{"contract_symbol":529,"symbol":529,"bid":530,"ask":531,"last":532,"change":533,"changePercent":9,"volume":414,"openInterest":534,"open_interest":534,"iv":262,"implied_volatility":262,"delta":176,"gamma":261,"theta":535,"vega":261,"rho":536,"in_the_money":39},"ACN   261002C00160000",50.8,53.4,64.53,41.19,41,-0.000255,0.003669,{"contract_symbol":538,"symbol":538,"bid":261,"ask":71,"last":165,"change":539,"changePercent":9,"volume":540,"openInterest":541,"open_interest":541,"iv":266,"implied_volatility":266,"delta":261,"gamma":261,"theta":542,"vega":261,"rho":261,"in_the_money":87},"ACN   261002P00160000",-0.52,195,1285,-0.015566,{"strike":544,"call":545,"put":553,"callItm":39,"putItm":87,"isAtm":87},162.5,{"contract_symbol":546,"symbol":546,"bid":547,"ask":548,"last":549,"change":550,"changePercent":9,"volume":360,"openInterest":360,"open_interest":360,"iv":262,"implied_volatility":262,"delta":176,"gamma":261,"theta":551,"vega":261,"rho":552,"in_the_money":39},"ACN   261002C00162500",47.7,52.1,62.73,42.85,-0.000289,0.003726,{"contract_symbol":554,"symbol":554,"bid":261,"ask":71,"last":165,"change":555,"changePercent":9,"volume":556,"openInterest":557,"open_interest":557,"iv":266,"implied_volatility":266,"delta":261,"gamma":261,"theta":558,"vega":261,"rho":261,"in_the_money":87},"ACN   261002P00162500",-0.67,98,387,-0.015811,{"strike":560,"call":561,"put":570,"callItm":39,"putItm":87,"isAtm":87},165,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":565,"change":566,"changePercent":9,"volume":486,"openInterest":567,"open_interest":567,"iv":262,"implied_volatility":262,"delta":176,"gamma":261,"theta":568,"vega":261,"rho":569,"in_the_money":39},"ACN   261002C00165000",45.2,49.2,50.83,30.99,17,-0.000324,0.003784,{"contract_symbol":571,"symbol":571,"bid":261,"ask":71,"last":165,"change":572,"changePercent":9,"volume":573,"openInterest":574,"open_interest":574,"iv":266,"implied_volatility":266,"delta":261,"gamma":261,"theta":575,"vega":261,"rho":261,"in_the_money":87},"ACN   261002P00165000",-0.91,206,662,-0.016057,{"strike":577,"call":578,"put":588,"callItm":39,"putItm":87,"isAtm":87},167.5,{"contract_symbol":579,"symbol":579,"bid":580,"ask":581,"last":582,"change":583,"changePercent":9,"volume":584,"openInterest":585,"open_interest":585,"iv":262,"implied_volatility":262,"delta":176,"gamma":261,"theta":586,"vega":261,"rho":587,"in_the_money":39},"ACN   261002C00167500",42.7,46.6,49.37,38.63,20,37,-0.000361,0.003841,{"contract_symbol":589,"symbol":589,"bid":261,"ask":71,"last":474,"change":590,"changePercent":9,"volume":291,"openInterest":591,"open_interest":591,"iv":266,"implied_volatility":266,"delta":261,"gamma":261,"theta":592,"vega":261,"rho":261,"in_the_money":87},"ACN   261002P00167500",-1.34,251,-0.016305,{"strike":594,"call":595,"put":604,"callItm":39,"putItm":87,"isAtm":87},170,{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":599,"change":600,"changePercent":9,"volume":383,"openInterest":601,"open_interest":601,"iv":262,"implied_volatility":262,"delta":176,"gamma":261,"theta":602,"vega":261,"rho":603,"in_the_money":39},"ACN   261002C00170000",40.4,43.6,55.07,39.35,56,-0.000399,0.003898,{"contract_symbol":605,"symbol":605,"bid":261,"ask":71,"last":165,"change":606,"changePercent":9,"volume":556,"openInterest":607,"open_interest":607,"iv":266,"implied_volatility":266,"delta":608,"gamma":609,"theta":610,"vega":609,"rho":261,"in_the_money":87},"ACN   261002P00170000",-1.87,671,-0.000001,0.000001,-0.016577,{"strike":612,"call":613,"put":622,"callItm":39,"putItm":87,"isAtm":87},172.5,{"contract_symbol":614,"symbol":614,"bid":615,"ask":616,"last":617,"change":618,"changePercent":9,"volume":200,"openInterest":619,"open_interest":619,"iv":262,"implied_volatility":262,"delta":176,"gamma":261,"theta":620,"vega":261,"rho":621,"in_the_money":39},"ACN   261002C00172500",38.5,41.3,45.32,31.89,57,-0.000439,0.003956,{"contract_symbol":623,"symbol":623,"bid":261,"ask":71,"last":474,"change":624,"changePercent":9,"volume":625,"openInterest":626,"open_interest":626,"iv":266,"implied_volatility":266,"delta":627,"gamma":628,"theta":629,"vega":628,"rho":261,"in_the_money":87},"ACN   261002P00172500",-2.49,138,343,-0.000005,0.000002,-0.016908,{"strike":631,"call":632,"put":642,"callItm":39,"putItm":87,"isAtm":87},175,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":636,"change":637,"changePercent":9,"volume":638,"openInterest":639,"open_interest":639,"iv":262,"implied_volatility":262,"delta":176,"gamma":261,"theta":640,"vega":261,"rho":641,"in_the_money":39},"ACN   261002C00175000",35.3,38.3,37.86,26.13,209,536,-0.000479,0.004013,{"contract_symbol":643,"symbol":643,"bid":261,"ask":71,"last":165,"change":644,"changePercent":9,"volume":645,"openInterest":646,"open_interest":646,"iv":266,"implied_volatility":266,"delta":647,"gamma":648,"theta":649,"vega":648,"rho":261,"in_the_money":87},"ACN   261002P00175000",-3.27,104,1332,-0.000019,0.000008,-0.017331,{"strike":651,"call":652,"put":661,"callItm":39,"putItm":87,"isAtm":87},177.5,{"contract_symbol":653,"symbol":653,"bid":654,"ask":655,"last":656,"change":657,"changePercent":9,"volume":658,"openInterest":437,"open_interest":437,"iv":262,"implied_volatility":262,"delta":176,"gamma":261,"theta":659,"vega":261,"rho":660,"in_the_money":39},"ACN   261002C00177500",32.9,35.8,37.27,27.13,23,-0.000521,0.00407,{"contract_symbol":662,"symbol":662,"bid":261,"ask":71,"last":71,"change":663,"changePercent":9,"volume":664,"openInterest":665,"open_interest":665,"iv":266,"implied_volatility":266,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":261,"in_the_money":87},"ACN   261002P00177500",-4.39,66,1457,-0.000064,0.000026,-0.017883,0.000027,{"strike":671,"call":672,"put":682,"callItm":39,"putItm":87,"isAtm":87},180,{"contract_symbol":673,"symbol":673,"bid":674,"ask":675,"last":676,"change":677,"changePercent":9,"volume":678,"openInterest":679,"open_interest":679,"iv":262,"implied_volatility":262,"delta":176,"gamma":261,"theta":680,"vega":261,"rho":681,"in_the_money":39},"ACN   261002C00180000",30.3,33.3,35.35,26.65,99,522,-0.000565,0.004128,{"contract_symbol":683,"symbol":683,"bid":261,"ask":71,"last":359,"change":684,"changePercent":9,"volume":685,"openInterest":686,"open_interest":686,"iv":266,"implied_volatility":266,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":608,"in_the_money":87},"ACN   261002P00180000",-5.08,59,1968,-0.000202,0.000075,-0.018627,0.000078,{"strike":692,"call":693,"put":704,"callItm":39,"putItm":87,"isAtm":87},182.5,{"contract_symbol":694,"symbol":694,"bid":695,"ask":696,"last":697,"change":698,"changePercent":9,"volume":699,"openInterest":700,"open_interest":700,"iv":262,"implied_volatility":262,"delta":701,"gamma":628,"theta":702,"vega":609,"rho":703,"in_the_money":39},"ACN   261002C00182500",27.7,31,31.48,24.18,239,783,0.999997,-0.000609,0.004185,{"contract_symbol":705,"symbol":705,"bid":261,"ask":71,"last":165,"change":706,"changePercent":9,"volume":707,"openInterest":708,"open_interest":708,"iv":266,"implied_volatility":266,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":87},"ACN   261002P00182500",-6.15,92,310,-0.000578,0.000199,-0.01962,0.000207,-0.000003,{"strike":715,"call":716,"put":728,"callItm":39,"putItm":87,"isAtm":87},185,{"contract_symbol":717,"symbol":717,"bid":718,"ask":719,"last":720,"change":721,"changePercent":9,"volume":722,"openInterest":723,"open_interest":723,"iv":262,"implied_volatility":262,"delta":724,"gamma":725,"theta":726,"vega":648,"rho":727,"in_the_money":39},"ACN   261002C00185000",25.3,28.5,27.45,21.25,528,582,0.999982,0.000011,-0.000655,0.004242,{"contract_symbol":729,"symbol":729,"bid":261,"ask":71,"last":71,"change":730,"changePercent":9,"volume":731,"openInterest":732,"open_interest":732,"iv":266,"implied_volatility":266,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":285,"in_the_money":87},"ACN   261002P00185000",-8.01,46,434,-0.001511,0.000481,-0.020783,0.000501,{"strike":738,"call":739,"put":751,"callItm":39,"putItm":87,"isAtm":87},187.5,{"contract_symbol":740,"symbol":740,"bid":658,"ask":741,"last":742,"change":743,"changePercent":9,"volume":744,"openInterest":745,"open_interest":745,"iv":262,"implied_volatility":262,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":39},"ACN   261002C00187500",26.5,26.33,21.35,179,216,0.99991,0.000049,-0.000703,0.000037,0.004299,{"contract_symbol":752,"symbol":752,"bid":261,"ask":71,"last":71,"change":753,"changePercent":9,"volume":754,"openInterest":755,"open_interest":755,"iv":266,"implied_volatility":266,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":87},"ACN   261002P00187500",-9.18,26,126,-0.003621,0.001061,-0.022746,0.001105,-0.000018,{"strike":762,"call":763,"put":774,"callItm":39,"putItm":87,"isAtm":87},190,{"contract_symbol":764,"symbol":764,"bid":765,"ask":398,"last":766,"change":767,"changePercent":9,"volume":768,"openInterest":768,"open_interest":768,"iv":262,"implied_volatility":262,"delta":769,"gamma":770,"theta":771,"vega":772,"rho":773,"in_the_money":39},"ACN   261002C00190000",20.8,21.5,17.35,1074,0.999607,0.000195,-0.000751,0.000145,0.004355,{"contract_symbol":775,"symbol":775,"bid":261,"ask":71,"last":165,"change":776,"changePercent":9,"volume":777,"openInterest":594,"open_interest":594,"iv":266,"implied_volatility":266,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":330,"in_the_money":87},"ACN   261002P00190000",-10.47,236,-0.007995,0.002146,-0.02742,0.002235,{"strike":783,"call":784,"put":797,"callItm":39,"putItm":87,"isAtm":87},192.5,{"contract_symbol":785,"symbol":785,"bid":786,"ask":787,"last":765,"change":788,"changePercent":9,"volume":789,"openInterest":790,"open_interest":790,"iv":791,"implied_volatility":791,"delta":792,"gamma":793,"theta":794,"vega":795,"rho":796,"in_the_money":39},"ACN   261002C00192500",18.3,20.9,17.4,242,328,0.6413,0.999537,0.000253,-0.000801,0.000169,0.004412,{"contract_symbol":798,"symbol":798,"bid":261,"ask":71,"last":71,"change":799,"changePercent":9,"volume":800,"openInterest":280,"open_interest":280,"iv":801,"implied_volatility":801,"delta":802,"gamma":803,"theta":804,"vega":805,"rho":806,"in_the_money":87},"ACN   261002P00192500",-12.8,101,0.9521,-0.012437,0.003317,-0.042539,0.003286,-0.000062,{"strike":540,"call":808,"put":821,"callItm":39,"putItm":87,"isAtm":87},{"contract_symbol":809,"symbol":809,"bid":810,"ask":811,"last":812,"change":192,"changePercent":9,"volume":813,"openInterest":814,"open_interest":814,"iv":815,"implied_volatility":815,"delta":816,"gamma":817,"theta":818,"vega":819,"rho":820,"in_the_money":39},"ACN   261002C00195000",15.9,18.5,17.8,1641,1870,0.5677,0.999449,0.000336,-0.000853,0.000198,0.004469,{"contract_symbol":822,"symbol":822,"bid":71,"ask":419,"last":71,"change":823,"changePercent":9,"volume":824,"openInterest":373,"open_interest":373,"iv":825,"implied_volatility":825,"delta":826,"gamma":827,"theta":828,"vega":829,"rho":830,"in_the_money":87},"ACN   261002P00195000",-21.85,306,0.8997,-0.019136,0.005082,-0.065059,0.004757,-0.000095,{"strike":832,"call":833,"put":847,"callItm":39,"putItm":87,"isAtm":87},197.5,{"contract_symbol":834,"symbol":834,"bid":835,"ask":836,"last":837,"change":838,"changePercent":9,"volume":839,"openInterest":840,"open_interest":840,"iv":841,"implied_volatility":841,"delta":842,"gamma":843,"theta":844,"vega":845,"rho":846,"in_the_money":39},"ACN   261002C00197500",13.3,16,17.65,15.52,173,279,0.4937,0.999336,0.000459,-0.000905,0.000236,0.004526,{"contract_symbol":848,"symbol":848,"bid":261,"ask":433,"last":474,"change":849,"changePercent":9,"volume":850,"openInterest":420,"open_interest":420,"iv":851,"implied_volatility":851,"delta":852,"gamma":853,"theta":854,"vega":855,"rho":856,"in_the_money":87},"ACN   261002P00197500",-23.11,47,0.8519,-0.030497,0.007937,-0.104361,0.007036,-0.000151,{"strike":858,"call":859,"put":873,"callItm":39,"putItm":87,"isAtm":87},200,{"contract_symbol":860,"symbol":860,"bid":861,"ask":862,"last":863,"change":864,"changePercent":9,"volume":865,"openInterest":866,"open_interest":866,"iv":867,"implied_volatility":867,"delta":868,"gamma":869,"theta":870,"vega":871,"rho":872,"in_the_money":39},"ACN   261002C00200000",11.1,13.5,12.08,10.43,1158,1487,0.5331,0.993455,0.003377,-0.011636,0.001873,0.004554,{"contract_symbol":874,"symbol":874,"bid":460,"ask":875,"last":876,"change":877,"changePercent":9,"volume":878,"openInterest":879,"open_interest":879,"iv":880,"implied_volatility":880,"delta":881,"gamma":882,"theta":883,"vega":884,"rho":885,"in_the_money":87},"ACN   261002P00200000",0.25,0.16,-25.5,1950,39,0.8017,-0.048386,0.012285,-0.166866,0.010248,-0.00024,{"strike":887,"call":888,"put":901,"callItm":39,"putItm":87,"isAtm":87},202.5,{"contract_symbol":889,"symbol":889,"bid":890,"ask":26,"last":891,"change":892,"changePercent":9,"volume":893,"openInterest":894,"open_interest":894,"iv":895,"implied_volatility":895,"delta":896,"gamma":897,"theta":898,"vega":899,"rho":900,"in_the_money":39},"ACN   261002C00202500",8.7,9.79,8.54,127,168,0.6538,0.948632,0.0158,-0.145485,0.010749,0.004389,{"contract_symbol":902,"symbol":902,"bid":903,"ask":904,"last":905,"change":906,"changePercent":9,"volume":907,"openInterest":360,"open_interest":360,"iv":908,"implied_volatility":908,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":913,"in_the_money":87},"ACN   261002P00202500",0.2,0.45,0.35,-27.55,268,0.7704,-0.082266,0.019321,-0.298997,0.015487,-0.000409,{"strike":915,"call":916,"put":930,"callItm":39,"putItm":87,"isAtm":87},205,{"contract_symbol":917,"symbol":917,"bid":918,"ask":919,"last":920,"change":921,"changePercent":9,"volume":922,"openInterest":923,"open_interest":923,"iv":924,"implied_volatility":924,"delta":925,"gamma":926,"theta":927,"vega":928,"rho":929,"in_the_money":39},"ACN   261002C00205000",6.5,9.3,7.57,6.57,276,204,0.6832,0.88257,0.028269,-0.406416,0.020095,0.004118,{"contract_symbol":931,"symbol":931,"bid":932,"ask":933,"last":933,"change":934,"changePercent":9,"volume":935,"openInterest":517,"open_interest":517,"iv":936,"implied_volatility":936,"delta":937,"gamma":938,"theta":939,"vega":940,"rho":941,"in_the_money":87},"ACN   261002P00205000",0.55,0.75,-18.15,1014,0.7399,-0.135785,0.028881,-0.52664,0.022235,-0.000675,{"strike":943,"call":944,"put":957,"callItm":39,"putItm":87,"isAtm":87},207.5,{"contract_symbol":945,"symbol":945,"bid":946,"ask":947,"last":948,"change":949,"changePercent":9,"volume":950,"openInterest":405,"open_interest":405,"iv":951,"implied_volatility":951,"delta":952,"gamma":953,"theta":954,"vega":955,"rho":956,"in_the_money":39},"ACN   261002C00207500",4.6,6.8,8.74,8.09,96,0.6573,0.801877,0.041518,-0.750725,0.028395,0.003773,{"contract_symbol":958,"symbol":958,"bid":959,"ask":960,"last":961,"change":962,"changePercent":9,"volume":963,"openInterest":420,"open_interest":420,"iv":964,"implied_volatility":964,"delta":965,"gamma":966,"theta":967,"vega":968,"rho":969,"in_the_money":87},"ACN   261002P00207500",0.9,1.25,1.07,-31.23,812,0.6861,-0.207784,0.040926,-0.833577,0.029214,-0.001034,{"strike":971,"call":972,"put":986,"callItm":39,"putItm":87,"isAtm":39},210,{"contract_symbol":973,"symbol":973,"bid":974,"ask":975,"last":976,"change":977,"changePercent":9,"volume":978,"openInterest":979,"open_interest":979,"iv":980,"implied_volatility":980,"delta":981,"gamma":982,"theta":983,"vega":984,"rho":985,"in_the_money":39},"ACN   261002C00210000",3.4,6.6,4.5,3.95,546,357,0.7173,0.666945,0.049678,-1.638428,0.037076,0.003151,{"contract_symbol":987,"symbol":987,"bid":988,"ask":989,"last":990,"change":991,"changePercent":9,"volume":992,"openInterest":261,"open_interest":261,"iv":993,"implied_volatility":993,"delta":994,"gamma":995,"theta":996,"vega":997,"rho":998,"in_the_money":87},"ACN   261002P00210000",1.6,2.1,1.8,-26.21,3378,0.7095,-0.331476,0.050127,-1.609662,0.037006,-0.001656,{"strike":1000,"call":1001,"put":1014,"callItm":87,"putItm":39,"isAtm":39},212.5,{"contract_symbol":1002,"symbol":1002,"bid":1003,"ask":1004,"last":1005,"change":1006,"changePercent":9,"volume":1007,"openInterest":1007,"open_interest":1007,"iv":1008,"implied_volatility":1008,"delta":1009,"gamma":1010,"theta":1011,"vega":1012,"rho":1013,"in_the_money":87},"ACN   261002C00212500",2.8,3.8,3.03,2.66,87,0.7658,0.533353,0.050892,-2.864109,0.040551,0.002528,{"contract_symbol":1015,"symbol":1015,"bid":990,"ask":1016,"last":1017,"change":9,"changePercent":9,"volume":1018,"openInterest":261,"open_interest":261,"iv":1019,"implied_volatility":1019,"delta":1020,"gamma":1021,"theta":1022,"vega":1023,"rho":1024,"in_the_money":39},"ACN   261002P00212500",3.2,3.09,1498,0.7198,-0.465423,0.054132,-2.677476,0.04054,-0.002335,{"strike":1026,"call":1027,"put":1039,"callItm":87,"putItm":39,"isAtm":87},215,{"contract_symbol":1028,"symbol":1028,"bid":1029,"ask":420,"last":360,"change":1030,"changePercent":9,"volume":1031,"openInterest":1032,"open_interest":1032,"iv":1033,"implied_volatility":1033,"delta":1034,"gamma":1035,"theta":1036,"vega":1037,"rho":1038,"in_the_money":87},"ACN   261002C00215000",1.45,1.7,576,312,0.7327,0.402265,0.05177,-2.104908,0.039466,0.001917,{"contract_symbol":1040,"symbol":1040,"bid":974,"ask":517,"last":1041,"change":1042,"changePercent":9,"volume":1043,"openInterest":1044,"open_interest":1044,"iv":1045,"implied_volatility":1045,"delta":1046,"gamma":1047,"theta":1048,"vega":1049,"rho":1050,"in_the_money":39},"ACN   261002P00215000",4.56,-36.34,1851,62,0.6448,-0.612452,0.058229,-1.75972,0.039065,-0.003077,{"strike":1052,"call":1053,"put":1066,"callItm":87,"putItm":39,"isAtm":87},217.5,{"contract_symbol":1054,"symbol":1054,"bid":1055,"ask":1056,"last":1057,"change":1058,"changePercent":9,"volume":1059,"openInterest":187,"open_interest":187,"iv":1060,"implied_volatility":1060,"delta":1061,"gamma":1062,"theta":1063,"vega":1064,"rho":1065,"in_the_money":87},"ACN   261002C00217500",0.85,1.5,1.03,0.87,743,0.7172,0.277518,0.045817,-1.231788,0.034188,0.001327,{"contract_symbol":1067,"symbol":1067,"bid":1068,"ask":1069,"last":1070,"change":9,"changePercent":9,"volume":1071,"openInterest":261,"open_interest":261,"iv":1072,"implied_volatility":1072,"delta":1073,"gamma":1074,"theta":1075,"vega":1076,"rho":1077,"in_the_money":39},"ACN   261002P00217500",5.6,7.1,6.56,982,0.6092,-0.758165,0.050232,-0.874602,0.031841,-0.003826,{"strike":1079,"call":1080,"put":1093,"callItm":87,"putItm":39,"isAtm":87},220,{"contract_symbol":1081,"symbol":1081,"bid":1082,"ask":176,"last":1083,"change":1084,"changePercent":9,"volume":1085,"openInterest":1086,"open_interest":1086,"iv":1087,"implied_volatility":1087,"delta":1088,"gamma":1089,"theta":1090,"vega":1091,"rho":1092,"in_the_money":87},"ACN   261002C00220000",0.65,0.83,0.66,1518,311,0.7802,0.198897,0.035063,-0.866764,0.028462,0.000952,{"contract_symbol":1094,"symbol":1094,"bid":1095,"ask":373,"last":1096,"change":1097,"changePercent":9,"volume":1098,"openInterest":360,"open_interest":360,"iv":1099,"implied_volatility":1099,"delta":1100,"gamma":1101,"theta":1102,"vega":1103,"rho":1104,"in_the_money":39},"ACN   261002P00220000",7.6,8.3,-35.6,2180,0.6831,-0.834166,0.035743,-0.604517,0.025403,-0.004249,{"strike":1106,"call":1107,"put":1119,"callItm":87,"putItm":39,"isAtm":87},222.5,{"contract_symbol":1108,"symbol":1108,"bid":875,"ask":1109,"last":1110,"change":1111,"changePercent":9,"volume":1112,"openInterest":879,"open_interest":879,"iv":1113,"implied_volatility":1113,"delta":1114,"gamma":1115,"theta":1116,"vega":1117,"rho":1118,"in_the_money":87},"ACN   261002C00222500",0.6,0.46,0.36,836,0.8121,0.135365,0.026259,-0.557354,0.022188,0.000648,{"contract_symbol":1120,"symbol":1120,"bid":1121,"ask":1122,"last":861,"change":9,"changePercent":9,"volume":1123,"openInterest":261,"open_interest":261,"iv":1124,"implied_volatility":1124,"delta":1125,"gamma":1126,"theta":1127,"vega":1128,"rho":1129,"in_the_money":39},"ACN   261002P00222500",9.7,11.4,899,0.7067,-0.898153,0.024673,-0.34402,0.018142,-0.004613,{"strike":1131,"call":1132,"put":1142,"callItm":87,"putItm":39,"isAtm":87},225,{"contract_symbol":1133,"symbol":1133,"bid":903,"ask":1134,"last":875,"change":903,"changePercent":9,"volume":1135,"openInterest":345,"open_interest":345,"iv":1136,"implied_volatility":1136,"delta":1137,"gamma":1138,"theta":1139,"vega":1140,"rho":1141,"in_the_money":87},"ACN   261002C00225000",0.4,2886,0.8304,0.087349,0.01875,-0.335577,0.016199,0.000419,{"contract_symbol":1143,"symbol":1143,"bid":354,"ask":1144,"last":1145,"change":1146,"changePercent":9,"volume":1147,"openInterest":261,"open_interest":261,"iv":1148,"implied_volatility":1148,"delta":1149,"gamma":1150,"theta":1151,"vega":1152,"rho":1153,"in_the_money":39},"ACN   261002P00225000",13.8,12.21,-36.79,1041,0.6378,-0.962265,0.012631,-0.097177,0.008382,-0.004977,{"strike":1155,"call":1156,"put":1166,"callItm":87,"putItm":39,"isAtm":87},227.5,{"contract_symbol":1157,"symbol":1157,"bid":419,"ask":875,"last":460,"change":1158,"changePercent":9,"volume":1159,"openInterest":187,"open_interest":187,"iv":1160,"implied_volatility":1160,"delta":1161,"gamma":1162,"theta":1163,"vega":1164,"rho":1165,"in_the_money":87},"ACN   261002C00227500",0.08,1946,0.8441,0.053919,0.012719,-0.19341,0.01117,0.000259,{"contract_symbol":1167,"symbol":1167,"bid":1168,"ask":1169,"last":1170,"change":9,"changePercent":9,"volume":252,"openInterest":261,"open_interest":261,"iv":1171,"implied_volatility":1171,"delta":1172,"gamma":1173,"theta":1174,"vega":1175,"rho":1176,"in_the_money":39},"ACN   261002P00227500",13.7,16.3,15.6,0.4519,-0.998779,0.000877,-0.001572,0.000412,-0.005211,{"strike":1178,"call":1179,"put":1191,"callItm":87,"putItm":39,"isAtm":87},230,{"contract_symbol":1180,"symbol":1180,"bid":71,"ask":903,"last":1181,"change":1182,"changePercent":9,"volume":1183,"openInterest":1184,"open_interest":1184,"iv":1185,"implied_volatility":1185,"delta":1186,"gamma":1187,"theta":1188,"vega":1189,"rho":1190,"in_the_money":87},"ACN   261002C00230000",0.12,0.07,5370,108,0.8893,0.03748,0.009009,-0.133865,0.008336,0.00018,{"contract_symbol":1192,"symbol":1192,"bid":1193,"ask":1194,"last":1195,"change":1196,"changePercent":9,"volume":645,"openInterest":176,"open_interest":176,"iv":1197,"implied_volatility":1197,"delta":1198,"gamma":1199,"theta":456,"vega":1200,"rho":1201,"in_the_money":39},"ACN   261002P00230000",16.8,19.4,18.02,-28.39,0.4341,-0.999884,0.000103,0.000046,-0.005274,{"strike":1203,"call":1204,"put":1214,"callItm":87,"putItm":39,"isAtm":87},232.5,{"contract_symbol":1205,"symbol":1205,"bid":71,"ask":903,"last":419,"change":1206,"changePercent":9,"volume":1207,"openInterest":584,"open_interest":584,"iv":1208,"implied_volatility":1208,"delta":1209,"gamma":1210,"theta":1211,"vega":1212,"rho":1213,"in_the_money":87},"ACN   261002C00232500",-0.42,649,0.9683,0.031086,0.007095,-0.117566,0.007148,0.000149,{"contract_symbol":1215,"symbol":1215,"bid":1216,"ask":1217,"last":414,"change":9,"changePercent":9,"volume":196,"openInterest":261,"open_interest":261,"iv":1218,"implied_volatility":1218,"delta":1219,"gamma":1220,"theta":1221,"vega":1222,"rho":1223,"in_the_money":39},"ACN   261002P00232500",19.3,22.2,0.4848,-0.999915,0.000069,-0.000099,0.000035,-0.005331,{"strike":1225,"call":1226,"put":1236,"callItm":87,"putItm":39,"isAtm":87},235,{"contract_symbol":1227,"symbol":1227,"bid":71,"ask":460,"last":404,"change":474,"changePercent":9,"volume":1228,"openInterest":1229,"open_interest":1229,"iv":1230,"implied_volatility":1230,"delta":1231,"gamma":1232,"theta":1233,"vega":1234,"rho":1235,"in_the_money":87},"ACN   261002C00235000",1844,7,1.0403,0.025754,0.005647,-0.101919,0.006112,0.000123,{"contract_symbol":1237,"symbol":1237,"bid":1238,"ask":1239,"last":812,"change":9,"changePercent":9,"volume":1240,"openInterest":261,"open_interest":261,"iv":1241,"implied_volatility":1241,"delta":1242,"gamma":1200,"theta":1243,"vega":667,"rho":1244,"in_the_money":39},"ACN   261002P00235000",21.8,24.4,83,0.5328,-0.999938,-0.000078,-0.005388,{"strike":1246,"call":1247,"put":1257,"callItm":87,"putItm":39,"isAtm":87},237.5,{"contract_symbol":1248,"symbol":1248,"bid":261,"ask":460,"last":419,"change":261,"changePercent":9,"volume":1249,"openInterest":1250,"open_interest":1250,"iv":1251,"implied_volatility":1251,"delta":1252,"gamma":1253,"theta":1254,"vega":1255,"rho":1256,"in_the_money":87},"ACN   261002C00237500",352,30,1.1042,0.021092,0.004497,-0.086273,0.005166,0.000101,{"contract_symbol":1258,"symbol":1258,"bid":1259,"ask":1260,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1261,"implied_volatility":1261,"delta":1262,"gamma":1263,"theta":1264,"vega":1265,"rho":1266,"in_the_money":39},"ACN   261002P00237500",24.1,27.4,0.5777,-0.999956,0.000031,-0.000059,0.000019,-0.005446,{"strike":1268,"call":1269,"put":1279,"callItm":87,"putItm":39,"isAtm":87},240,{"contract_symbol":1270,"symbol":1270,"bid":261,"ask":419,"last":1182,"change":1271,"changePercent":9,"volume":1272,"openInterest":836,"open_interest":836,"iv":1273,"implied_volatility":1273,"delta":1274,"gamma":1275,"theta":1276,"vega":1277,"rho":1278,"in_the_money":87},"ACN   261002C00240000",-0.25,1257,1.1588,0.016915,0.003551,-0.070628,0.004282,0.000081,{"contract_symbol":1280,"symbol":1280,"bid":1281,"ask":1282,"last":1283,"change":9,"changePercent":9,"volume":398,"openInterest":261,"open_interest":261,"iv":1284,"implied_volatility":1284,"delta":1285,"gamma":1286,"theta":1287,"vega":1288,"rho":1289,"in_the_money":39},"ACN   261002P00240000",26.8,29.3,23.45,0.6194,-0.999969,0.000021,-0.000043,0.000013,-0.005503,{"strike":1291,"call":1292,"put":1301,"callItm":87,"putItm":39,"isAtm":87},242.5,{"contract_symbol":1293,"symbol":1293,"bid":261,"ask":71,"last":165,"change":1294,"changePercent":9,"volume":858,"openInterest":1295,"open_interest":1295,"iv":1273,"implied_volatility":1273,"delta":1296,"gamma":1297,"theta":1298,"vega":1299,"rho":1300,"in_the_money":87},"ACN   261002C00242500",-0.02,258,0.010477,0.002348,-0.054985,0.002831,0.00005,{"contract_symbol":1302,"symbol":1302,"bid":200,"ask":1303,"last":1304,"change":261,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1284,"implied_volatility":1284,"delta":1305,"gamma":1306,"theta":319,"vega":1307,"rho":1308,"in_the_money":39},"ACN   261002P00242500",32.4,67.55,-0.999993,0.000005,0.000003,-0.005561,{"strike":1310,"call":1311,"put":1319,"callItm":87,"putItm":39,"isAtm":87},245,{"contract_symbol":1312,"symbol":1312,"bid":261,"ask":71,"last":474,"change":9,"changePercent":9,"volume":1313,"openInterest":261,"open_interest":261,"iv":1273,"implied_volatility":1273,"delta":1314,"gamma":1315,"theta":1316,"vega":1317,"rho":1318,"in_the_money":87},"ACN   261002C00245000",1058,0.006322,0.001507,-0.039343,0.001816,0.00003,{"contract_symbol":1320,"symbol":1320,"bid":1321,"ask":1322,"last":1323,"change":9,"changePercent":9,"volume":187,"openInterest":261,"open_interest":261,"iv":1284,"implied_volatility":1284,"delta":1324,"gamma":609,"theta":760,"vega":609,"rho":1325,"in_the_money":39},"ACN   261002P00245000",31.7,34.5,26.7,-0.999999,-0.005618,{"strike":1327,"call":1328,"put":1336,"callItm":87,"putItm":39,"isAtm":87},247.5,{"contract_symbol":1329,"symbol":1329,"bid":261,"ask":71,"last":71,"change":9,"changePercent":9,"volume":1330,"openInterest":261,"open_interest":261,"iv":1273,"implied_volatility":1273,"delta":1331,"gamma":1332,"theta":1333,"vega":1334,"rho":1335,"in_the_money":87},"ACN   261002C00247500",277,0.003719,0.000939,-0.024522,0.001132,0.000018,{"contract_symbol":1337,"symbol":1337,"bid":1338,"ask":1339,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1284,"implied_volatility":1284,"delta":1340,"gamma":261,"theta":1341,"vega":261,"rho":1342,"in_the_money":39},"ACN   261002P00247500",34.3,37.2,-1,-0.000009,-0.005675,{"strike":1344,"call":1345,"put":1354,"callItm":87,"putItm":39,"isAtm":87},250,{"contract_symbol":1346,"symbol":1346,"bid":261,"ask":71,"last":165,"change":1347,"changePercent":9,"volume":1348,"openInterest":176,"open_interest":176,"iv":1273,"implied_volatility":1273,"delta":1349,"gamma":1350,"theta":1351,"vega":1352,"rho":1353,"in_the_money":87},"ACN   261002C00250000",-0.31,1004,0.002134,0.000569,-0.018781,0.000686,0.00001,{"contract_symbol":1355,"symbol":1355,"bid":1356,"ask":1357,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1284,"implied_volatility":1284,"delta":1340,"gamma":261,"theta":274,"vega":261,"rho":1358,"in_the_money":39},"ACN   261002P00250000",36.6,39.9,-0.005733,"2026-10-02T01:17:01.125938+00:00"]