[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADP":3,"homepage-market-summary":30,"stock-options-ADP":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ADP","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Automatic Data Processing","Nasdaq",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","ADP is a global, cloud-based human capital management provider offering payroll, compliance, talent management, benefits administration, and retirement services. The firm also provides human resources outsourcing services, including PEO offerings, enabling clients to reduce HR overhead. Its broad suite serves customers of all sizes across diverse sectors, and the firm holds large shares in its core markets. As of fiscal 2026, ADP counts over 1.1 million clients and manages payroll for more than 42 million workers across 140 countries.","67,000","Roseland, NJ",{"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},263.96,263.48,266.46,261.86,258.06,5.9,2.29,1516004.84732,38231,263.9292,329.92999,1.46221,2116424.399761798,79.9,10958,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",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":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"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",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"status":173,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":183,"strikes":254,"updated_at":1087,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-02","Weekly",1,"261002",0.5,{"total_volume":181,"total_open_interest":182,"put_call_ratio":79,"implied_volatility":179},195,3304,[184,185,189,194,198,202,206,210,214,218,222,226,230,234,238,242,246,250],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":186,"label":186,"type":176,"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":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-23",22,"261023",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-30",29,"261030",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-06",36,"261106",{"date":207,"label":207,"type":176,"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},"2028-06-16",624,"280616",{"date":251,"label":251,"type":191,"days_to_expiration":252,"dte":252,"compact":253,"implied_volatility":9},"2029-01-19",841,"290119",[255,269,280,291,302,313,324,335,346,357,368,379,389,400,411,422,433,446,458,476,495,514,532,552,571,592,615,640,664,689,716,743,764,787,809,831,848,867,884,899,914,929,942,956,968,980,992,1004,1015,1025,1036,1046,1056,1066,1077],{"strike":256,"call":257,"put":264,"callItm":39,"putItm":88,"isAtm":88},140,{"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":177,"gamma":261,"theta":261,"vega":261,"rho":263,"in_the_money":39},"ADP   261002C00140000",121.9,125.9,0,0.6052,0.003698,{"contract_symbol":265,"symbol":265,"bid":261,"ask":266,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":267,"implied_volatility":267,"delta":261,"gamma":261,"theta":268,"vega":261,"rho":261,"in_the_money":88},"ADP   261002P00140000",2.15,0.6551,-0.107329,{"strike":270,"call":271,"put":277,"callItm":39,"putItm":88,"isAtm":88},145,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":177,"gamma":261,"theta":275,"vega":261,"rho":276,"in_the_money":39},"ADP   261002C00145000",116.9,120.9,-0.000001,0.00383,{"contract_symbol":278,"symbol":278,"bid":261,"ask":266,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":267,"implied_volatility":267,"delta":261,"gamma":261,"theta":279,"vega":261,"rho":261,"in_the_money":88},"ADP   261002P00145000",-0.111169,{"strike":281,"call":282,"put":288,"callItm":39,"putItm":88,"isAtm":88},150,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":177,"gamma":261,"theta":286,"vega":261,"rho":287,"in_the_money":39},"ADP   261002C00150000",111.9,115.9,-0.000002,0.003962,{"contract_symbol":289,"symbol":289,"bid":261,"ask":266,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":267,"implied_volatility":267,"delta":261,"gamma":261,"theta":290,"vega":261,"rho":261,"in_the_money":88},"ADP   261002P00150000",-0.115014,{"strike":292,"call":293,"put":299,"callItm":39,"putItm":88,"isAtm":88},155,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":177,"gamma":261,"theta":297,"vega":261,"rho":298,"in_the_money":39},"ADP   261002C00155000",106.9,110.9,-0.000003,0.004094,{"contract_symbol":300,"symbol":300,"bid":261,"ask":266,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":267,"implied_volatility":267,"delta":261,"gamma":261,"theta":301,"vega":261,"rho":261,"in_the_money":88},"ADP   261002P00155000",-0.118862,{"strike":303,"call":304,"put":310,"callItm":39,"putItm":88,"isAtm":88},160,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":177,"gamma":261,"theta":308,"vega":261,"rho":309,"in_the_money":39},"ADP   261002C00160000",101.9,105.9,-0.000004,0.004226,{"contract_symbol":311,"symbol":311,"bid":261,"ask":266,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":267,"implied_volatility":267,"delta":261,"gamma":261,"theta":312,"vega":261,"rho":261,"in_the_money":88},"ADP   261002P00160000",-0.122713,{"strike":314,"call":315,"put":321,"callItm":39,"putItm":88,"isAtm":88},165,{"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":177,"gamma":261,"theta":319,"vega":261,"rho":320,"in_the_money":39},"ADP   261002C00165000",96.9,100.9,-0.000005,0.004358,{"contract_symbol":322,"symbol":322,"bid":261,"ask":266,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":267,"implied_volatility":267,"delta":261,"gamma":261,"theta":323,"vega":261,"rho":261,"in_the_money":88},"ADP   261002P00165000",-0.126566,{"strike":325,"call":326,"put":332,"callItm":39,"putItm":88,"isAtm":88},170,{"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":177,"gamma":261,"theta":330,"vega":261,"rho":331,"in_the_money":39},"ADP   261002C00170000",91.9,95.9,-0.000006,0.00449,{"contract_symbol":333,"symbol":333,"bid":261,"ask":266,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":267,"implied_volatility":267,"delta":261,"gamma":261,"theta":334,"vega":261,"rho":261,"in_the_money":88},"ADP   261002P00170000",-0.130422,{"strike":336,"call":337,"put":343,"callItm":39,"putItm":88,"isAtm":88},175,{"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":177,"gamma":261,"theta":341,"vega":261,"rho":342,"in_the_money":39},"ADP   261002C00175000",86.9,90.9,-0.000008,0.004622,{"contract_symbol":344,"symbol":344,"bid":261,"ask":266,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":267,"implied_volatility":267,"delta":261,"gamma":261,"theta":345,"vega":261,"rho":261,"in_the_money":88},"ADP   261002P00175000",-0.134281,{"strike":347,"call":348,"put":354,"callItm":39,"putItm":88,"isAtm":88},180,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":177,"gamma":261,"theta":352,"vega":261,"rho":353,"in_the_money":39},"ADP   261002C00180000",81.9,85.9,-0.00001,0.004754,{"contract_symbol":355,"symbol":355,"bid":261,"ask":266,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":267,"implied_volatility":267,"delta":261,"gamma":261,"theta":356,"vega":261,"rho":261,"in_the_money":88},"ADP   261002P00180000",-0.138142,{"strike":358,"call":359,"put":365,"callItm":39,"putItm":88,"isAtm":88},185,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":177,"gamma":261,"theta":363,"vega":261,"rho":364,"in_the_money":39},"ADP   261002C00185000",77.1,80.9,-0.000012,0.004886,{"contract_symbol":366,"symbol":366,"bid":261,"ask":266,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":267,"implied_volatility":267,"delta":261,"gamma":261,"theta":367,"vega":261,"rho":261,"in_the_money":88},"ADP   261002P00185000",-0.142006,{"strike":369,"call":370,"put":376,"callItm":39,"putItm":88,"isAtm":88},190,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":177,"gamma":261,"theta":374,"vega":261,"rho":375,"in_the_money":39},"ADP   261002C00190000",71.9,75.9,-0.000014,0.005018,{"contract_symbol":377,"symbol":377,"bid":261,"ask":266,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":267,"implied_volatility":267,"delta":261,"gamma":261,"theta":378,"vega":261,"rho":261,"in_the_money":88},"ADP   261002P00190000",-0.145872,{"strike":181,"call":380,"put":386,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":381,"symbol":381,"bid":382,"ask":383,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":177,"gamma":261,"theta":384,"vega":261,"rho":385,"in_the_money":39},"ADP   261002C00195000",67.2,70.9,-0.000016,0.005151,{"contract_symbol":387,"symbol":387,"bid":261,"ask":266,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":267,"implied_volatility":267,"delta":261,"gamma":261,"theta":388,"vega":261,"rho":261,"in_the_money":88},"ADP   261002P00195000",-0.149741,{"strike":390,"call":391,"put":397,"callItm":39,"putItm":88,"isAtm":88},200,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":177,"gamma":261,"theta":395,"vega":261,"rho":396,"in_the_money":39},"ADP   261002C00200000",62.1,65.9,-0.000018,0.005283,{"contract_symbol":398,"symbol":398,"bid":261,"ask":266,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":267,"implied_volatility":267,"delta":261,"gamma":261,"theta":399,"vega":261,"rho":261,"in_the_money":88},"ADP   261002P00200000",-0.153613,{"strike":401,"call":402,"put":408,"callItm":39,"putItm":88,"isAtm":88},205,{"contract_symbol":403,"symbol":403,"bid":404,"ask":405,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":177,"gamma":261,"theta":406,"vega":261,"rho":407,"in_the_money":39},"ADP   261002C00205000",57.1,60.9,-0.000021,0.005415,{"contract_symbol":409,"symbol":409,"bid":261,"ask":266,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":267,"implied_volatility":267,"delta":261,"gamma":261,"theta":410,"vega":261,"rho":261,"in_the_money":88},"ADP   261002P00205000",-0.157488,{"strike":412,"call":413,"put":419,"callItm":39,"putItm":88,"isAtm":88},210,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":177,"gamma":261,"theta":417,"vega":261,"rho":418,"in_the_money":39},"ADP   261002C00210000",51.9,55.9,-0.000023,0.005547,{"contract_symbol":420,"symbol":420,"bid":261,"ask":266,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":267,"implied_volatility":267,"delta":261,"gamma":261,"theta":421,"vega":261,"rho":261,"in_the_money":88},"ADP   261002P00210000",-0.161365,{"strike":423,"call":424,"put":430,"callItm":39,"putItm":88,"isAtm":88},215,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":177,"gamma":261,"theta":428,"vega":261,"rho":429,"in_the_money":39},"ADP   261002C00215000",47.2,50.9,-0.000026,0.005679,{"contract_symbol":431,"symbol":431,"bid":261,"ask":266,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":267,"implied_volatility":267,"delta":261,"gamma":261,"theta":432,"vega":261,"rho":261,"in_the_money":88},"ADP   261002P00215000",-0.165245,{"strike":434,"call":435,"put":443,"callItm":39,"putItm":88,"isAtm":88},220,{"contract_symbol":436,"symbol":436,"bid":437,"ask":438,"last":439,"change":261,"changePercent":9,"volume":261,"openInterest":440,"open_interest":440,"iv":262,"implied_volatility":262,"delta":177,"gamma":261,"theta":441,"vega":261,"rho":442,"in_the_money":39},"ADP   261002C00220000",42.2,45.9,44.42,2,-0.00003,0.005811,{"contract_symbol":444,"symbol":444,"bid":261,"ask":266,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":267,"implied_volatility":267,"delta":261,"gamma":261,"theta":445,"vega":261,"rho":261,"in_the_money":88},"ADP   261002P00220000",-0.169127,{"strike":447,"call":448,"put":454,"callItm":39,"putItm":88,"isAtm":88},225,{"contract_symbol":449,"symbol":449,"bid":450,"ask":451,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":177,"gamma":261,"theta":452,"vega":261,"rho":453,"in_the_money":39},"ADP   261002C00225000",37.4,40.2,-0.000034,0.005943,{"contract_symbol":455,"symbol":455,"bid":261,"ask":266,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":267,"implied_volatility":267,"delta":275,"gamma":456,"theta":457,"vega":456,"rho":261,"in_the_money":88},"ADP   261002P00225000",0.000001,-0.173012,{"strike":459,"call":460,"put":470,"callItm":39,"putItm":88,"isAtm":88},230,{"contract_symbol":461,"symbol":461,"bid":462,"ask":463,"last":464,"change":261,"changePercent":9,"volume":261,"openInterest":440,"open_interest":440,"iv":262,"implied_volatility":262,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":39},"ADP   261002C00230000",32.2,35.3,32.04,0.999996,0.000002,-0.00004,0.000003,0.006075,{"contract_symbol":471,"symbol":471,"bid":261,"ask":266,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":267,"implied_volatility":267,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":261,"in_the_money":88},"ADP   261002P00230000",-0.00002,0.00001,-0.1769,0.000012,{"strike":477,"call":478,"put":487,"callItm":39,"putItm":88,"isAtm":88},235,{"contract_symbol":479,"symbol":479,"bid":480,"ask":481,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":39},"ADP   261002C00235000",27.2,30.6,0.999914,0.000042,-0.000048,0.000047,0.006206,{"contract_symbol":488,"symbol":488,"bid":261,"ask":266,"last":489,"change":261,"changePercent":9,"volume":261,"openInterest":490,"open_interest":490,"iv":267,"implied_volatility":267,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":286,"in_the_money":88},"ADP   261002P00235000",0.28,11,-0.000257,0.000108,-0.18079,0.00013,{"strike":496,"call":497,"put":507,"callItm":39,"putItm":88,"isAtm":88},240,{"contract_symbol":498,"symbol":498,"bid":499,"ask":500,"last":501,"change":261,"changePercent":9,"volume":261,"openInterest":440,"open_interest":440,"iv":262,"implied_volatility":262,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":39},"ADP   261002C00240000",22.2,25.4,37.14,0.998964,0.000424,-0.003725,0.000472,0.006332,{"contract_symbol":508,"symbol":508,"bid":261,"ask":266,"last":171,"change":261,"changePercent":9,"volume":261,"openInterest":509,"open_interest":509,"iv":267,"implied_volatility":267,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":384,"in_the_money":88},"ADP   261002P00240000",4,-0.002203,0.000779,-0.184684,0.000939,{"strike":515,"call":516,"put":525,"callItm":39,"putItm":88,"isAtm":88},242.5,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":39},"ADP   261002C00242500",19.5,23.1,0.996989,0.001118,-0.013544,0.001245,0.006384,{"contract_symbol":526,"symbol":526,"bid":261,"ask":266,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":267,"implied_volatility":267,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":88},"ADP   261002P00242500",-0.005546,0.001784,-0.186633,0.002151,-0.000039,{"strike":533,"call":534,"put":543,"callItm":39,"putItm":88,"isAtm":88},245,{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":39},"ADP   261002C00245000",17.2,20.8,0.992172,0.002619,-0.037821,0.002918,0.006416,{"contract_symbol":544,"symbol":544,"bid":261,"ask":545,"last":179,"change":261,"changePercent":9,"volume":261,"openInterest":546,"open_interest":546,"iv":267,"implied_volatility":267,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":88},"ADP   261002P00245000",2.2,25,-0.012703,0.003691,-0.188584,0.004452,-0.00009,{"strike":553,"call":554,"put":563,"callItm":39,"putItm":88,"isAtm":88},247.5,{"contract_symbol":555,"symbol":555,"bid":556,"ask":557,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":39},"ADP   261002C00247500",14.7,18.3,0.981711,0.005465,-0.080692,0.006088,0.006408,{"contract_symbol":564,"symbol":564,"bid":261,"ask":545,"last":565,"change":261,"changePercent":9,"volume":261,"openInterest":509,"open_interest":509,"iv":267,"implied_volatility":267,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":88},"ADP   261002P00247500",0.25,-0.026578,0.006921,-0.190538,0.008346,-0.000188,{"strike":572,"call":573,"put":583,"callItm":39,"putItm":88,"isAtm":88},250,{"contract_symbol":574,"symbol":574,"bid":575,"ask":576,"last":577,"change":261,"changePercent":9,"volume":261,"openInterest":440,"open_interest":440,"iv":262,"implied_volatility":262,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":39},"ADP   261002C00250000",12.2,15.3,26.95,0.961413,0.010191,-0.128665,0.011355,0.006331,{"contract_symbol":584,"symbol":584,"bid":261,"ask":266,"last":585,"change":261,"changePercent":9,"volume":261,"openInterest":586,"open_interest":586,"iv":267,"implied_volatility":267,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":88},"ADP   261002P00250000",0.4,10,-0.051008,0.011789,-0.192494,0.014218,-0.000361,{"strike":593,"call":594,"put":604,"callItm":39,"putItm":88,"isAtm":88},252.5,{"contract_symbol":595,"symbol":595,"bid":596,"ask":597,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":39},"ADP   261002C00252500",10.6,13,0.5637,0.939651,0.015646,-0.201183,0.016236,0.006243,{"contract_symbol":605,"symbol":605,"bid":261,"ask":606,"last":607,"change":261,"changePercent":9,"volume":261,"openInterest":608,"open_interest":608,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":88},"ADP   261002P00252500",2.1,0.21,12,0.5689,-0.062044,0.015842,-0.209777,0.016591,-0.000438,{"strike":616,"call":617,"put":629,"callItm":39,"putItm":88,"isAtm":88},255,{"contract_symbol":618,"symbol":618,"bid":619,"ask":620,"last":621,"change":622,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":39},"ADP   261002C00255000",8.2,10.4,8.7,-1.2,0.5459,0.894412,0.02465,-0.378867,0.024771,0.005989,{"contract_symbol":630,"symbol":630,"bid":72,"ask":631,"last":177,"change":632,"changePercent":9,"volume":177,"openInterest":633,"open_interest":633,"iv":634,"implied_volatility":634,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":88},"ADP   261002P00255000",0.55,0.54,40,0.5094,-0.090471,0.023585,-0.293331,0.022118,-0.000639,{"strike":641,"call":642,"put":652,"callItm":39,"putItm":88,"isAtm":88},257.5,{"contract_symbol":643,"symbol":643,"bid":644,"ask":621,"last":645,"change":261,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":646,"implied_volatility":646,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":39},"ADP   261002C00257500",5.8,7.55,0.4983,0.837996,0.036282,-0.584975,0.033281,0.005656,{"contract_symbol":653,"symbol":653,"bid":72,"ask":654,"last":655,"change":656,"changePercent":9,"volume":177,"openInterest":657,"open_interest":657,"iv":658,"implied_volatility":658,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":88},"ADP   261002P00257500",0.95,1.19,-0.95,9,0.4373,-0.131258,0.035892,-0.394798,0.028894,-0.000926,{"strike":665,"call":666,"put":678,"callItm":39,"putItm":88,"isAtm":88},260,{"contract_symbol":667,"symbol":667,"bid":668,"ask":669,"last":670,"change":261,"changePercent":9,"volume":261,"openInterest":671,"open_interest":671,"iv":672,"implied_volatility":672,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":39},"ADP   261002C00260000",2.6,6.5,3.75,115,0.4411,0.753281,0.052728,-0.887231,0.042813,0.005124,{"contract_symbol":679,"symbol":679,"bid":680,"ask":681,"last":565,"change":150,"changePercent":9,"volume":177,"openInterest":682,"open_interest":682,"iv":683,"implied_volatility":683,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":88},"ADP   261002P00260000",0.3,0.65,898,0.3467,-0.193279,0.058304,-0.506889,0.037206,-0.001361,{"strike":690,"call":691,"put":703,"callItm":39,"putItm":88,"isAtm":39},262.5,{"contract_symbol":692,"symbol":692,"bid":693,"ask":694,"last":695,"change":261,"changePercent":9,"volume":261,"openInterest":696,"open_interest":696,"iv":697,"implied_volatility":697,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":39},"ADP   261002C00262500",1.55,4.8,1.45,375,0.4394,0.603951,0.064625,-1.696923,0.05228,0.004127,{"contract_symbol":704,"symbol":704,"bid":72,"ask":705,"last":706,"change":707,"changePercent":9,"volume":708,"openInterest":709,"open_interest":709,"iv":710,"implied_volatility":710,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":88},"ADP   261002P00262500",3.1,0.85,-2.25,104,101,0.3009,-0.353368,0.091053,-0.982879,0.050429,-0.00249,{"strike":717,"call":718,"put":730,"callItm":88,"putItm":39,"isAtm":39},265,{"contract_symbol":719,"symbol":719,"bid":680,"ask":720,"last":721,"change":722,"changePercent":9,"volume":723,"openInterest":52,"open_interest":52,"iv":724,"implied_volatility":724,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":88},"ADP   261002C00265000",3.5,1.36,0.57,18,0.4418,0.43835,0.065756,-1.929051,0.05348,0.003006,{"contract_symbol":731,"symbol":731,"bid":681,"ask":732,"last":733,"change":734,"changePercent":9,"volume":735,"openInterest":736,"open_interest":736,"iv":737,"implied_volatility":737,"delta":738,"gamma":739,"theta":740,"vega":741,"rho":742,"in_the_money":39},"ADP   261002P00265000",4.4,1.9,-4.3,31,649,0.3574,-0.577938,0.080686,-1.479307,0.053092,-0.004095,{"strike":744,"call":745,"put":755,"callItm":88,"putItm":39,"isAtm":88},267.5,{"contract_symbol":746,"symbol":746,"bid":72,"ask":747,"last":565,"change":261,"changePercent":9,"volume":261,"openInterest":748,"open_interest":748,"iv":749,"implied_volatility":749,"delta":750,"gamma":751,"theta":752,"vega":753,"rho":754,"in_the_money":88},"ADP   261002C00267500",2.05,341,0.4455,0.28645,0.056303,-1.068191,0.046174,0.001969,{"contract_symbol":756,"symbol":756,"bid":757,"ask":644,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":758,"implied_volatility":758,"delta":759,"gamma":760,"theta":761,"vega":762,"rho":763,"in_the_money":39},"ADP   261002P00267500",2.4,0.339,-0.772542,0.065607,-0.601048,0.040942,-0.005495,{"strike":765,"call":766,"put":777,"callItm":88,"putItm":39,"isAtm":88},270,{"contract_symbol":767,"symbol":767,"bid":72,"ask":654,"last":565,"change":768,"changePercent":9,"volume":769,"openInterest":770,"open_interest":770,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":88},"ADP   261002C00270000",-0.1,3,84,0.4414,0.163726,0.04124,-0.513699,0.033511,0.001128,{"contract_symbol":778,"symbol":778,"bid":779,"ask":780,"last":781,"change":261,"changePercent":9,"volume":261,"openInterest":490,"open_interest":490,"iv":683,"implied_volatility":683,"delta":782,"gamma":783,"theta":784,"vega":785,"rho":786,"in_the_money":39},"ADP   261002P00270000",5,7.9,7,-0.894754,0.038718,-0.235126,0.024713,-0.006404,{"strike":788,"call":789,"put":800,"callItm":88,"putItm":39,"isAtm":88},272.5,{"contract_symbol":790,"symbol":790,"bid":261,"ask":791,"last":792,"change":793,"changePercent":9,"volume":440,"openInterest":208,"open_interest":208,"iv":794,"implied_volatility":794,"delta":795,"gamma":796,"theta":797,"vega":798,"rho":799,"in_the_money":88},"ADP   261002C00272500",1.2,0.1,-0.15,0.4845,0.103796,0.027431,-0.322153,0.024466,0.000715,{"contract_symbol":801,"symbol":801,"bid":781,"ask":620,"last":802,"change":261,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":803,"implied_volatility":803,"delta":804,"gamma":805,"theta":806,"vega":807,"rho":808,"in_the_money":39},"ADP   261002P00272500",7.6,0.315,-0.97437,0.013962,-0.041297,0.008097,-0.00702,{"strike":810,"call":811,"put":820,"callItm":88,"putItm":39,"isAtm":88},275,{"contract_symbol":812,"symbol":812,"bid":261,"ask":681,"last":72,"change":261,"changePercent":9,"volume":261,"openInterest":813,"open_interest":813,"iv":814,"implied_volatility":814,"delta":815,"gamma":816,"theta":817,"vega":818,"rho":819,"in_the_money":88},"ADP   261002C00275000",174,0.5251,0.066911,0.018201,-0.206993,0.017594,0.000461,{"contract_symbol":821,"symbol":821,"bid":822,"ask":823,"last":824,"change":825,"changePercent":9,"volume":177,"openInterest":509,"open_interest":509,"iv":826,"implied_volatility":826,"delta":827,"gamma":828,"theta":829,"vega":483,"rho":830,"in_the_money":39},"ADP   261002P00275000",9.3,12.9,10.47,-1.09,0.2097,-0.999923,0.000109,-0.000052,-0.007263,{"strike":832,"call":833,"put":842,"callItm":88,"putItm":39,"isAtm":88},277.5,{"contract_symbol":834,"symbol":834,"bid":261,"ask":440,"last":835,"change":261,"changePercent":9,"volume":261,"openInterest":836,"open_interest":836,"iv":814,"implied_volatility":814,"delta":837,"gamma":838,"theta":839,"vega":840,"rho":841,"in_the_money":88},"ADP   261002C00277500",0.09,80,0.033286,0.010407,-0.10937,0.01006,0.00023,{"contract_symbol":843,"symbol":843,"bid":608,"ask":844,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":826,"implied_volatility":826,"delta":845,"gamma":468,"theta":846,"vega":456,"rho":847,"in_the_money":39},"ADP   261002P00277500",14.5,-0.999998,-0.000046,-0.00733,{"strike":849,"call":850,"put":859,"callItm":88,"putItm":39,"isAtm":88},280,{"contract_symbol":851,"symbol":851,"bid":261,"ask":852,"last":853,"change":261,"changePercent":9,"volume":261,"openInterest":200,"open_interest":200,"iv":814,"implied_volatility":814,"delta":854,"gamma":855,"theta":856,"vega":857,"rho":858,"in_the_money":88},"ADP   261002C00280000",1.15,0.45,0.015122,0.005353,-0.087567,0.005174,0.000104,{"contract_symbol":860,"symbol":860,"bid":861,"ask":862,"last":863,"change":261,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":826,"implied_volatility":826,"delta":864,"gamma":261,"theta":865,"vega":261,"rho":866,"in_the_money":39},"ADP   261002P00280000",14.8,17.9,16.18,-1,-0.000042,-0.007396,{"strike":868,"call":869,"put":877,"callItm":88,"putItm":39,"isAtm":88},282.5,{"contract_symbol":870,"symbol":870,"bid":261,"ask":266,"last":871,"change":261,"changePercent":9,"volume":261,"openInterest":769,"open_interest":769,"iv":814,"implied_volatility":814,"delta":872,"gamma":873,"theta":874,"vega":875,"rho":876,"in_the_money":88},"ADP   261002C00282500",0.13,0.006275,0.002483,-0.086257,0.0024,0.000043,{"contract_symbol":878,"symbol":878,"bid":879,"ask":880,"last":881,"change":261,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":826,"implied_volatility":826,"delta":864,"gamma":261,"theta":882,"vega":261,"rho":883,"in_the_money":39},"ADP   261002P00282500",16.6,20.4,23.77,-0.000038,-0.007462,{"strike":885,"call":886,"put":893,"callItm":88,"putItm":39,"isAtm":88},285,{"contract_symbol":887,"symbol":887,"bid":261,"ask":681,"last":53,"change":261,"changePercent":9,"volume":261,"openInterest":490,"open_interest":490,"iv":814,"implied_volatility":814,"delta":888,"gamma":889,"theta":890,"vega":891,"rho":892,"in_the_money":88},"ADP   261002C00285000",0.002381,0.001042,-0.084951,0.001007,0.000016,{"contract_symbol":894,"symbol":894,"bid":895,"ask":896,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":826,"implied_volatility":826,"delta":864,"gamma":261,"theta":897,"vega":261,"rho":898,"in_the_money":39},"ADP   261002P00285000",19.1,22.9,-0.000035,-0.007528,{"strike":900,"call":901,"put":908,"callItm":88,"putItm":39,"isAtm":88},287.5,{"contract_symbol":902,"symbol":902,"bid":261,"ask":266,"last":72,"change":261,"changePercent":9,"volume":261,"openInterest":769,"open_interest":769,"iv":814,"implied_volatility":814,"delta":903,"gamma":904,"theta":905,"vega":906,"rho":907,"in_the_money":88},"ADP   261002C00287500",0.000826,0.000397,-0.083647,0.000383,0.000006,{"contract_symbol":909,"symbol":909,"bid":910,"ask":911,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":826,"implied_volatility":826,"delta":864,"gamma":261,"theta":912,"vega":261,"rho":913,"in_the_money":39},"ADP   261002P00287500",22.1,25.5,-0.000032,-0.007594,{"strike":915,"call":916,"put":924,"callItm":88,"putItm":39,"isAtm":88},290,{"contract_symbol":917,"symbol":917,"bid":261,"ask":266,"last":918,"change":261,"changePercent":9,"volume":261,"openInterest":919,"open_interest":919,"iv":814,"implied_volatility":814,"delta":920,"gamma":921,"theta":922,"vega":923,"rho":466,"in_the_money":88},"ADP   261002C00290000",1.1,24,0.000263,0.000137,-0.082346,0.000133,{"contract_symbol":925,"symbol":925,"bid":926,"ask":927,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":826,"implied_volatility":826,"delta":864,"gamma":261,"theta":441,"vega":261,"rho":928,"in_the_money":39},"ADP   261002P00290000",24.8,27.9,-0.00766,{"strike":930,"call":931,"put":936,"callItm":88,"putItm":39,"isAtm":88},292.5,{"contract_symbol":932,"symbol":932,"bid":261,"ask":266,"last":631,"change":261,"changePercent":9,"volume":261,"openInterest":933,"open_interest":933,"iv":814,"implied_volatility":814,"delta":934,"gamma":876,"theta":935,"vega":483,"rho":456,"in_the_money":88},"ADP   261002C00292500",6,0.000077,-0.081047,{"contract_symbol":937,"symbol":937,"bid":938,"ask":939,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":826,"implied_volatility":826,"delta":864,"gamma":261,"theta":940,"vega":261,"rho":941,"in_the_money":39},"ADP   261002P00292500",26.6,30.5,-0.000027,-0.007726,{"strike":943,"call":944,"put":950,"callItm":88,"putItm":39,"isAtm":88},295,{"contract_symbol":945,"symbol":945,"bid":261,"ask":266,"last":946,"change":261,"changePercent":9,"volume":261,"openInterest":947,"open_interest":947,"iv":814,"implied_volatility":814,"delta":948,"gamma":475,"theta":949,"vega":475,"rho":261,"in_the_money":88},"ADP   261002C00295000",1.78,54,0.000021,-0.079752,{"contract_symbol":951,"symbol":951,"bid":952,"ask":953,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":826,"implied_volatility":826,"delta":864,"gamma":261,"theta":954,"vega":261,"rho":955,"in_the_money":39},"ADP   261002P00295000",29.8,32.8,-0.000025,-0.007792,{"strike":957,"call":958,"put":963,"callItm":88,"putItm":39,"isAtm":88},297.5,{"contract_symbol":959,"symbol":959,"bid":261,"ask":960,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":814,"implied_volatility":814,"delta":961,"gamma":468,"theta":962,"vega":468,"rho":261,"in_the_money":88},"ADP   261002C00297500",0.7,0.000005,-0.078458,{"contract_symbol":964,"symbol":964,"bid":965,"ask":966,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":826,"implied_volatility":826,"delta":864,"gamma":261,"theta":417,"vega":261,"rho":967,"in_the_money":39},"ADP   261002P00297500",32.3,35.2,-0.007858,{"strike":969,"call":970,"put":975,"callItm":88,"putItm":39,"isAtm":88},300,{"contract_symbol":971,"symbol":971,"bid":261,"ask":853,"last":792,"change":261,"changePercent":9,"volume":972,"openInterest":973,"open_interest":973,"iv":814,"implied_volatility":814,"delta":456,"gamma":456,"theta":974,"vega":456,"rho":261,"in_the_money":88},"ADP   261002C00300000",32,127,-0.077167,{"contract_symbol":976,"symbol":976,"bid":977,"ask":978,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":826,"implied_volatility":826,"delta":864,"gamma":261,"theta":406,"vega":261,"rho":979,"in_the_money":39},"ADP   261002P00300000",34.1,37.9,-0.007924,{"strike":981,"call":982,"put":987,"callItm":88,"putItm":39,"isAtm":88},305,{"contract_symbol":983,"symbol":983,"bid":261,"ask":266,"last":984,"change":261,"changePercent":9,"volume":261,"openInterest":985,"open_interest":985,"iv":814,"implied_volatility":814,"delta":261,"gamma":261,"theta":986,"vega":261,"rho":261,"in_the_money":88},"ADP   261002C00305000",2.7,16,-0.074589,{"contract_symbol":988,"symbol":988,"bid":989,"ask":990,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":826,"implied_volatility":826,"delta":864,"gamma":261,"theta":395,"vega":261,"rho":991,"in_the_money":39},"ADP   261002P00305000",39.1,42.9,-0.008056,{"strike":993,"call":994,"put":998,"callItm":88,"putItm":39,"isAtm":88},310,{"contract_symbol":995,"symbol":995,"bid":261,"ask":266,"last":996,"change":261,"changePercent":9,"volume":261,"openInterest":187,"open_interest":187,"iv":814,"implied_volatility":814,"delta":261,"gamma":261,"theta":997,"vega":261,"rho":261,"in_the_money":88},"ADP   261002C00310000",1.71,-0.072015,{"contract_symbol":999,"symbol":999,"bid":1000,"ask":1001,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":826,"implied_volatility":826,"delta":864,"gamma":261,"theta":1002,"vega":261,"rho":1003,"in_the_money":39},"ADP   261002P00310000",44.8,47.9,-0.000015,-0.008188,{"strike":1005,"call":1006,"put":1010,"callItm":88,"putItm":39,"isAtm":88},315,{"contract_symbol":1007,"symbol":1007,"bid":261,"ask":266,"last":1008,"change":261,"changePercent":9,"volume":261,"openInterest":177,"open_interest":177,"iv":814,"implied_volatility":814,"delta":261,"gamma":261,"theta":1009,"vega":261,"rho":261,"in_the_money":88},"ADP   261002C00315000",1.5,-0.069443,{"contract_symbol":1011,"symbol":1011,"bid":1012,"ask":1013,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":826,"implied_volatility":826,"delta":864,"gamma":261,"theta":363,"vega":261,"rho":1014,"in_the_money":39},"ADP   261002P00315000",49.8,52.9,-0.00832,{"strike":1016,"call":1017,"put":1020,"callItm":88,"putItm":39,"isAtm":88},320,{"contract_symbol":1018,"symbol":1018,"bid":261,"ask":266,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":814,"implied_volatility":814,"delta":261,"gamma":261,"theta":1019,"vega":261,"rho":261,"in_the_money":88},"ADP   261002C00320000",-0.066874,{"contract_symbol":1021,"symbol":1021,"bid":1022,"ask":1023,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":826,"implied_volatility":826,"delta":864,"gamma":261,"theta":352,"vega":261,"rho":1024,"in_the_money":39},"ADP   261002P00320000",54.1,57.9,-0.008452,{"strike":1026,"call":1027,"put":1030,"callItm":88,"putItm":39,"isAtm":88},325,{"contract_symbol":1028,"symbol":1028,"bid":261,"ask":266,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":814,"implied_volatility":814,"delta":261,"gamma":261,"theta":1029,"vega":261,"rho":261,"in_the_money":88},"ADP   261002C00325000",-0.064308,{"contract_symbol":1031,"symbol":1031,"bid":1032,"ask":1033,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":826,"implied_volatility":826,"delta":864,"gamma":261,"theta":1034,"vega":261,"rho":1035,"in_the_money":39},"ADP   261002P00325000",59.8,62.8,-0.000007,-0.008584,{"strike":1037,"call":1038,"put":1041,"callItm":88,"putItm":39,"isAtm":88},330,{"contract_symbol":1039,"symbol":1039,"bid":261,"ask":266,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":814,"implied_volatility":814,"delta":261,"gamma":261,"theta":1040,"vega":261,"rho":261,"in_the_money":88},"ADP   261002C00330000",-0.061744,{"contract_symbol":1042,"symbol":1042,"bid":1043,"ask":1044,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":826,"implied_volatility":826,"delta":864,"gamma":261,"theta":319,"vega":261,"rho":1045,"in_the_money":39},"ADP   261002P00330000",64.1,67.9,-0.008716,{"strike":1047,"call":1048,"put":1051,"callItm":88,"putItm":39,"isAtm":88},335,{"contract_symbol":1049,"symbol":1049,"bid":261,"ask":266,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":814,"implied_volatility":814,"delta":261,"gamma":261,"theta":1050,"vega":261,"rho":261,"in_the_money":88},"ADP   261002C00335000",-0.059183,{"contract_symbol":1052,"symbol":1052,"bid":1053,"ask":1054,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":826,"implied_volatility":826,"delta":864,"gamma":261,"theta":308,"vega":261,"rho":1055,"in_the_money":39},"ADP   261002P00335000",69.1,72.8,-0.008848,{"strike":1057,"call":1058,"put":1061,"callItm":88,"putItm":39,"isAtm":88},340,{"contract_symbol":1059,"symbol":1059,"bid":261,"ask":266,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":814,"implied_volatility":814,"delta":261,"gamma":261,"theta":1060,"vega":261,"rho":261,"in_the_money":88},"ADP   261002C00340000",-0.056624,{"contract_symbol":1062,"symbol":1062,"bid":1063,"ask":1064,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":826,"implied_volatility":826,"delta":864,"gamma":261,"theta":286,"vega":261,"rho":1065,"in_the_money":39},"ADP   261002P00340000",74.1,77.9,-0.00898,{"strike":1067,"call":1068,"put":1072,"callItm":88,"putItm":39,"isAtm":88},345,{"contract_symbol":1069,"symbol":1069,"bid":261,"ask":266,"last":1070,"change":261,"changePercent":9,"volume":261,"openInterest":177,"open_interest":177,"iv":814,"implied_volatility":814,"delta":261,"gamma":261,"theta":1071,"vega":261,"rho":261,"in_the_money":88},"ADP   261002C00345000",0.35,-0.054069,{"contract_symbol":1073,"symbol":1073,"bid":1074,"ask":1075,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":826,"implied_volatility":826,"delta":864,"gamma":261,"theta":275,"vega":261,"rho":1076,"in_the_money":39},"ADP   261002P00345000",79.1,82.9,-0.009112,{"strike":1078,"call":1079,"put":1082,"callItm":88,"putItm":39,"isAtm":88},350,{"contract_symbol":1080,"symbol":1080,"bid":261,"ask":266,"last":1070,"change":261,"changePercent":9,"volume":261,"openInterest":177,"open_interest":177,"iv":814,"implied_volatility":814,"delta":261,"gamma":261,"theta":1081,"vega":261,"rho":261,"in_the_money":88},"ADP   261002C00350000",-0.051518,{"contract_symbol":1083,"symbol":1083,"bid":1084,"ask":1085,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":826,"implied_volatility":826,"delta":864,"gamma":261,"theta":261,"vega":261,"rho":1086,"in_the_money":39},"ADP   261002P00350000",84.1,87.9,-0.009245,"2026-10-01T23:49:44.282578+00:00"]