[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALAB":3,"homepage-market-summary":30,"stock-options-ALAB":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ALAB","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Astera Labs, Inc. Common Stock","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Astera Labs Inc designs and delivers semiconductor-based connectivity solutions for cloud and AI infrastructure. Its Intelligent Connectivity Platform integrates semiconductor technology, microcontrollers, sensors, and software to enhance performance, scalability, and data management. The company offers products such as integrated circuits (ICs), boards, and modules, catering to hyperscalers and system OEMs. The company's solutions focus on data, network, and memory management in AI-driven platforms. Geographically, the company operates in Singapore, China, Taiwan, and United States, of which maximum revenue is derived from United States.","756","San Jose, CA",{"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},356.42,360.59,364.8499,352,355.97,0.45,0.13,3850763.222477,92866,357.9179,499.47601,36.215,4678151.049274863,69.1,636,{"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":184,"strikes":259,"updated_at":2898,"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",1.9,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},19624,32664,0.49,[185,186,190,195,199,203,207,211,215,219,223,227,231,235,239,243,247,251,255],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-09",8,"261009",{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",15,"261016",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",22,"261023",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",29,"261030",{"date":204,"label":204,"type":176,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",36,"261106",{"date":208,"label":208,"type":176,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",43,"261113",{"date":212,"label":212,"type":192,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",50,"261120",{"date":216,"label":216,"type":192,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",78,"261218",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",106,"270115",{"date":224,"label":224,"type":192,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-03-19",169,"270319",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-04-16",197,"270416",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-06-17",259,"270617",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-09-17",351,"270917",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2027-12-17",442,"271217",{"date":244,"label":244,"type":192,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2028-01-21",477,"280121",{"date":248,"label":248,"type":192,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2028-06-16",624,"280616",{"date":252,"label":252,"type":192,"days_to_expiration":253,"dte":253,"compact":254,"implied_volatility":9},"2028-12-15",806,"281215",{"date":256,"label":256,"type":192,"days_to_expiration":257,"dte":257,"compact":258,"implied_volatility":9},"2029-01-19",841,"290119",[260,281,296,311,324,342,359,374,388,404,418,434,449,466,481,498,514,529,543,563,580,599,616,635,650,669,686,704,722,742,760,782,801,823,842,863,885,909,929,947,968,994,1017,1043,1065,1088,1112,1134,1158,1184,1210,1236,1260,1287,1310,1334,1358,1385,1412,1439,1464,1493,1517,1544,1569,1595,1623,1651,1679,1708,1738,1765,1788,1814,1841,1866,1891,1916,1940,1965,1990,2018,2043,2067,2090,2115,2137,2163,2187,2214,2238,2262,2284,2307,2331,2352,2371,2394,2416,2436,2453,2474,2495,2517,2537,2559,2577,2597,2615,2633,2652,2669,2685,2702,2719,2736,2751,2765,2781,2794,2808,2822,2835,2849,2862,2875,2887],{"strike":261,"call":262,"put":273,"callItm":39,"putItm":88,"isAtm":88},165,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":266,"change":267,"changePercent":9,"volume":177,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":177,"gamma":270,"theta":271,"vega":270,"rho":272,"in_the_money":39},"ALAB  261002C00165000",189.4,194.45,194.5,12.71,12,2.6165,0,-0.000012,0.004123,{"contract_symbol":274,"symbol":274,"bid":270,"ask":275,"last":276,"change":270,"changePercent":9,"volume":277,"openInterest":278,"open_interest":278,"iv":279,"implied_volatility":279,"delta":270,"gamma":270,"theta":280,"vega":270,"rho":270,"in_the_money":88},"ALAB  261002P00165000",0.29,0.01,6,73,1.7525,-0.002263,{"strike":282,"call":283,"put":291,"callItm":39,"putItm":88,"isAtm":88},170,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":287,"change":270,"changePercent":9,"volume":270,"openInterest":288,"open_interest":288,"iv":269,"implied_volatility":269,"delta":177,"gamma":270,"theta":289,"vega":270,"rho":290,"in_the_money":39},"ALAB  261002C00170000",184.4,190.8,176.81,5,-0.000019,0.004248,{"contract_symbol":292,"symbol":292,"bid":270,"ask":293,"last":276,"change":270,"changePercent":9,"volume":294,"openInterest":268,"open_interest":268,"iv":279,"implied_volatility":279,"delta":270,"gamma":270,"theta":295,"vega":270,"rho":270,"in_the_money":88},"ALAB  261002P00170000",0.44,74,-0.002333,{"strike":297,"call":298,"put":306,"callItm":39,"putItm":88,"isAtm":88},175,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":302,"change":270,"changePercent":9,"volume":270,"openInterest":303,"open_interest":303,"iv":269,"implied_volatility":269,"delta":177,"gamma":270,"theta":304,"vega":270,"rho":305,"in_the_money":39},"ALAB  261002C00175000",179.4,185.6,175.72,23,-0.000028,0.004372,{"contract_symbol":307,"symbol":307,"bid":270,"ask":66,"last":21,"change":308,"changePercent":9,"volume":309,"openInterest":213,"open_interest":213,"iv":279,"implied_volatility":279,"delta":270,"gamma":270,"theta":310,"vega":270,"rho":270,"in_the_money":88},"ALAB  261002P00175000",0.12,150,-0.002405,{"strike":312,"call":313,"put":320,"callItm":39,"putItm":88,"isAtm":88},180,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":317,"change":270,"changePercent":9,"volume":270,"openInterest":277,"open_interest":277,"iv":269,"implied_volatility":269,"delta":177,"gamma":270,"theta":318,"vega":270,"rho":319,"in_the_money":39},"ALAB  261002C00180000",174.2,180.75,167.02,-0.000038,0.004497,{"contract_symbol":321,"symbol":321,"bid":270,"ask":276,"last":276,"change":270,"changePercent":9,"volume":193,"openInterest":322,"open_interest":322,"iv":279,"implied_volatility":279,"delta":270,"gamma":270,"theta":323,"vega":270,"rho":270,"in_the_money":88},"ALAB  261002P00180000",257,-0.002479,{"strike":325,"call":326,"put":334,"callItm":39,"putItm":88,"isAtm":88},185,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":330,"gamma":270,"theta":331,"vega":332,"rho":333,"in_the_money":39},"ALAB  261002C00185000",169.4,176,0.999999,-0.000051,0.000001,0.004622,{"contract_symbol":335,"symbol":335,"bid":270,"ask":336,"last":337,"change":338,"changePercent":9,"volume":339,"openInterest":340,"open_interest":340,"iv":279,"implied_volatility":279,"delta":270,"gamma":270,"theta":341,"vega":270,"rho":270,"in_the_money":88},"ALAB  261002P00185000",0.53,0.07,0.06,70,34,-0.002554,{"strike":343,"call":344,"put":354,"callItm":39,"putItm":88,"isAtm":88},190,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":348,"change":270,"changePercent":9,"volume":270,"openInterest":349,"open_interest":349,"iv":269,"implied_volatility":269,"delta":350,"gamma":270,"theta":351,"vega":352,"rho":353,"in_the_money":39},"ALAB  261002C00190000",164,170.8,81.65,3,0.999998,-0.000068,0.000002,0.004747,{"contract_symbol":355,"symbol":355,"bid":270,"ask":20,"last":276,"change":356,"changePercent":9,"volume":357,"openInterest":205,"open_interest":205,"iv":279,"implied_volatility":279,"delta":270,"gamma":270,"theta":358,"vega":270,"rho":270,"in_the_money":88},"ALAB  261002P00190000",-0.44,2,-0.002635,{"strike":360,"call":361,"put":370,"callItm":39,"putItm":88,"isAtm":88},195,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":365,"change":270,"changePercent":9,"volume":270,"openInterest":177,"open_interest":177,"iv":269,"implied_volatility":269,"delta":366,"gamma":332,"theta":367,"vega":368,"rho":369,"in_the_money":39},"ALAB  261002C00195000",159.4,165.8,96,0.999994,-0.000108,0.000004,0.004872,{"contract_symbol":371,"symbol":371,"bid":270,"ask":372,"last":276,"change":270,"changePercent":9,"volume":270,"openInterest":193,"open_interest":193,"iv":279,"implied_volatility":279,"delta":270,"gamma":270,"theta":373,"vega":270,"rho":270,"in_the_money":88},"ALAB  261002P00195000",0.5,-0.00272,{"strike":375,"call":376,"put":384,"callItm":39,"putItm":88,"isAtm":88},197.5,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":380,"gamma":332,"theta":381,"vega":382,"rho":383,"in_the_money":39},"ALAB  261002C00197500",155.15,163.35,0.999991,-0.004987,0.000007,0.004935,{"contract_symbol":385,"symbol":385,"bid":270,"ask":386,"last":166,"change":270,"changePercent":9,"volume":270,"openInterest":349,"open_interest":349,"iv":279,"implied_volatility":279,"delta":270,"gamma":270,"theta":387,"vega":270,"rho":270,"in_the_money":88},"ALAB  261002P00197500",3.05,-0.002765,{"strike":389,"call":390,"put":399,"callItm":39,"putItm":88,"isAtm":88},200,{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":394,"change":270,"changePercent":9,"volume":270,"openInterest":177,"open_interest":177,"iv":269,"implied_volatility":269,"delta":395,"gamma":332,"theta":396,"vega":397,"rho":398,"in_the_money":39},"ALAB  261002C00200000",154.4,160.8,103.48,0.999986,-0.022855,0.00001,0.004997,{"contract_symbol":400,"symbol":400,"bid":270,"ask":386,"last":401,"change":270,"changePercent":9,"volume":270,"openInterest":402,"open_interest":402,"iv":279,"implied_volatility":279,"delta":270,"gamma":270,"theta":403,"vega":270,"rho":270,"in_the_money":88},"ALAB  261002P00200000",0.09,25,-0.002811,{"strike":405,"call":406,"put":414,"callItm":39,"putItm":88,"isAtm":88},202.5,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":410,"gamma":352,"theta":411,"vega":412,"rho":413,"in_the_money":39},"ALAB  261002C00202500",150.1,158.3,0.999979,-0.046286,0.000015,0.005059,{"contract_symbol":415,"symbol":415,"bid":270,"ask":386,"last":416,"change":270,"changePercent":9,"volume":270,"openInterest":268,"open_interest":268,"iv":279,"implied_volatility":279,"delta":270,"gamma":270,"theta":417,"vega":270,"rho":270,"in_the_money":88},"ALAB  261002P00202500",0.02,-0.002859,{"strike":419,"call":420,"put":431,"callItm":39,"putItm":88,"isAtm":88},205,{"contract_symbol":421,"symbol":421,"bid":422,"ask":423,"last":424,"change":270,"changePercent":9,"volume":270,"openInterest":425,"open_interest":425,"iv":269,"implied_volatility":269,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":39},"ALAB  261002C00205000",149.4,155.85,123.9,4,0.999969,0.000003,-0.070281,0.000022,0.005122,{"contract_symbol":432,"symbol":432,"bid":270,"ask":386,"last":72,"change":270,"changePercent":9,"volume":270,"openInterest":340,"open_interest":340,"iv":279,"implied_volatility":279,"delta":270,"gamma":270,"theta":433,"vega":270,"rho":270,"in_the_money":88},"ALAB  261002P00205000",-0.002907,{"strike":435,"call":436,"put":445,"callItm":39,"putItm":88,"isAtm":88},207.5,{"contract_symbol":437,"symbol":437,"bid":438,"ask":439,"last":440,"change":9,"changePercent":9,"volume":425,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":441,"gamma":368,"theta":442,"vega":443,"rho":444,"in_the_money":39},"ALAB  261002C00207500",146.9,153.3,156,0.999955,-0.094278,0.000032,0.005184,{"contract_symbol":446,"symbol":446,"bid":270,"ask":447,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":279,"implied_volatility":279,"delta":270,"gamma":270,"theta":448,"vega":270,"rho":270,"in_the_money":88},"ALAB  261002P00207500",3.3,-0.002957,{"strike":450,"call":451,"put":462,"callItm":39,"putItm":88,"isAtm":88},210,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":455,"change":270,"changePercent":9,"volume":270,"openInterest":456,"open_interest":456,"iv":269,"implied_volatility":269,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":39},"ALAB  261002C00210000",144.2,150.8,153.6,19,0.999934,0.000006,-0.118276,0.000046,0.005246,{"contract_symbol":463,"symbol":463,"bid":270,"ask":416,"last":276,"change":270,"changePercent":9,"volume":270,"openInterest":464,"open_interest":464,"iv":279,"implied_volatility":279,"delta":270,"gamma":270,"theta":465,"vega":270,"rho":270,"in_the_money":88},"ALAB  261002P00210000",241,-0.003009,{"strike":467,"call":468,"put":477,"callItm":39,"putItm":88,"isAtm":88},212.5,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":39},"ALAB  261002C00212500",140.1,148.3,0.999905,0.000008,-0.142275,0.000065,0.005309,{"contract_symbol":478,"symbol":478,"bid":270,"ask":479,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":279,"implied_volatility":279,"delta":270,"gamma":270,"theta":480,"vega":270,"rho":270,"in_the_money":88},"ALAB  261002P00212500",3.6,-0.003061,{"strike":482,"call":483,"put":493,"callItm":39,"putItm":88,"isAtm":88},215,{"contract_symbol":484,"symbol":484,"bid":485,"ask":486,"last":487,"change":270,"changePercent":9,"volume":270,"openInterest":177,"open_interest":177,"iv":269,"implied_volatility":269,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":39},"ALAB  261002C00215000",137.9,145.55,148.19,0.999865,0.000012,-0.166275,0.00009,0.005371,{"contract_symbol":494,"symbol":494,"bid":270,"ask":495,"last":276,"change":270,"changePercent":9,"volume":270,"openInterest":496,"open_interest":496,"iv":279,"implied_volatility":279,"delta":270,"gamma":270,"theta":497,"vega":270,"rho":270,"in_the_money":88},"ALAB  261002P00215000",3.75,59,-0.003115,{"strike":499,"call":500,"put":509,"callItm":39,"putItm":88,"isAtm":88},217.5,{"contract_symbol":501,"symbol":501,"bid":502,"ask":503,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":39},"ALAB  261002C00217500",135.15,143.3,0.99981,0.000016,-0.190277,0.000124,0.005433,{"contract_symbol":510,"symbol":510,"bid":270,"ask":511,"last":72,"change":270,"changePercent":9,"volume":270,"openInterest":512,"open_interest":512,"iv":279,"implied_volatility":279,"delta":270,"gamma":270,"theta":513,"vega":270,"rho":270,"in_the_money":88},"ALAB  261002P00217500",4.3,40,-0.003171,{"strike":515,"call":516,"put":525,"callItm":39,"putItm":88,"isAtm":88},220,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":520,"change":270,"changePercent":9,"volume":270,"openInterest":177,"open_interest":177,"iv":269,"implied_volatility":269,"delta":521,"gamma":429,"theta":522,"vega":523,"rho":524,"in_the_money":39},"ALAB  261002C00220000",133,140.8,42.94,0.999736,-0.21428,0.000168,0.005495,{"contract_symbol":526,"symbol":526,"bid":270,"ask":511,"last":166,"change":270,"changePercent":9,"volume":270,"openInterest":527,"open_interest":527,"iv":279,"implied_volatility":279,"delta":270,"gamma":270,"theta":528,"vega":270,"rho":270,"in_the_money":88},"ALAB  261002P00220000",301,-0.003227,{"strike":530,"call":531,"put":540,"callItm":39,"putItm":88,"isAtm":88},222.5,{"contract_symbol":532,"symbol":532,"bid":533,"ask":534,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":39},"ALAB  261002C00222500",131.9,138.1,0.999638,0.000029,-0.238284,0.000226,0.005556,{"contract_symbol":541,"symbol":541,"bid":270,"ask":511,"last":53,"change":270,"changePercent":9,"volume":270,"openInterest":277,"open_interest":277,"iv":279,"implied_volatility":279,"delta":270,"gamma":270,"theta":542,"vega":270,"rho":270,"in_the_money":88},"ALAB  261002P00222500",-0.003285,{"strike":544,"call":545,"put":556,"callItm":39,"putItm":88,"isAtm":88},225,{"contract_symbol":546,"symbol":546,"bid":547,"ask":548,"last":549,"change":270,"changePercent":9,"volume":270,"openInterest":550,"open_interest":550,"iv":269,"implied_volatility":269,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":39},"ALAB  261002C00225000",129.2,135.6,126.88,10,0.999507,0.000039,-0.26229,0.000301,0.005617,{"contract_symbol":557,"symbol":557,"bid":270,"ask":53,"last":416,"change":558,"changePercent":9,"volume":559,"openInterest":560,"open_interest":560,"iv":279,"implied_volatility":279,"delta":561,"gamma":270,"theta":562,"vega":270,"rho":270,"in_the_money":88},"ALAB  261002P00225000",-0.01,11,107,-0.000001,-0.003344,{"strike":564,"call":565,"put":576,"callItm":39,"putItm":88,"isAtm":88},227.5,{"contract_symbol":566,"symbol":566,"bid":567,"ask":568,"last":569,"change":570,"changePercent":9,"volume":277,"openInterest":357,"open_interest":357,"iv":269,"implied_volatility":269,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":39},"ALAB  261002C00227500",126.7,132.65,132,13.72,0.999337,0.000051,-0.286297,0.000396,0.005678,{"contract_symbol":577,"symbol":577,"bid":270,"ask":511,"last":578,"change":270,"changePercent":9,"volume":270,"openInterest":349,"open_interest":349,"iv":279,"implied_volatility":279,"delta":561,"gamma":270,"theta":579,"vega":332,"rho":270,"in_the_money":88},"ALAB  261002P00227500",0.08,-0.003405,{"strike":581,"call":582,"put":592,"callItm":39,"putItm":88,"isAtm":88},230,{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":586,"change":270,"changePercent":9,"volume":270,"openInterest":349,"open_interest":349,"iv":269,"implied_volatility":269,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":39},"ALAB  261002C00230000",124.4,130.4,69.33,0.999116,0.000067,-0.310305,0.000516,0.005739,{"contract_symbol":593,"symbol":593,"bid":270,"ask":276,"last":276,"change":594,"changePercent":9,"volume":595,"openInterest":596,"open_interest":596,"iv":279,"implied_volatility":279,"delta":597,"gamma":270,"theta":598,"vega":352,"rho":270,"in_the_money":88},"ALAB  261002P00230000",-0.05,9,203,-0.000002,-0.003467,{"strike":600,"call":601,"put":610,"callItm":39,"putItm":88,"isAtm":88},232.5,{"contract_symbol":602,"symbol":602,"bid":603,"ask":604,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":39},"ALAB  261002C00232500",121.9,127.9,0.998833,0.000086,-0.334315,0.000666,0.005799,{"contract_symbol":611,"symbol":611,"bid":270,"ask":612,"last":613,"change":270,"changePercent":9,"volume":270,"openInterest":177,"open_interest":177,"iv":279,"implied_volatility":279,"delta":614,"gamma":332,"theta":615,"vega":427,"rho":270,"in_the_money":88},"ALAB  261002P00232500",4.1,0.34,-0.000004,-0.00353,{"strike":617,"call":618,"put":628,"callItm":39,"putItm":88,"isAtm":88},235,{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":622,"change":270,"changePercent":9,"volume":270,"openInterest":177,"open_interest":177,"iv":269,"implied_volatility":269,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":39},"ALAB  261002C00235000",119.4,125.8,40.12,0.998473,0.00011,-0.358326,0.000851,0.005858,{"contract_symbol":629,"symbol":629,"bid":270,"ask":630,"last":337,"change":116,"changePercent":9,"volume":357,"openInterest":631,"open_interest":631,"iv":279,"implied_volatility":279,"delta":632,"gamma":332,"theta":633,"vega":634,"rho":270,"in_the_money":88},"ALAB  261002P00235000",0.16,56,-0.000006,-0.003596,0.000005,{"strike":636,"call":637,"put":646,"callItm":39,"putItm":88,"isAtm":88},237.5,{"contract_symbol":638,"symbol":638,"bid":639,"ask":640,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":39},"ALAB  261002C00237500",116.9,123.35,0.99802,0.00014,-0.382338,0.001078,0.005916,{"contract_symbol":647,"symbol":647,"bid":270,"ask":511,"last":21,"change":270,"changePercent":9,"volume":270,"openInterest":357,"open_interest":357,"iv":279,"implied_volatility":279,"delta":648,"gamma":352,"theta":649,"vega":473,"rho":270,"in_the_money":88},"ALAB  261002P00237500",-0.000011,-0.004036,{"strike":651,"call":652,"put":663,"callItm":39,"putItm":88,"isAtm":88},240,{"contract_symbol":653,"symbol":653,"bid":654,"ask":655,"last":656,"change":657,"changePercent":9,"volume":177,"openInterest":425,"open_interest":425,"iv":269,"implied_volatility":269,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":39},"ALAB  261002C00240000",114.4,120.8,114.1,-4.05,0.997455,0.000176,-0.406351,0.001353,0.005974,{"contract_symbol":664,"symbol":664,"bid":270,"ask":72,"last":166,"change":270,"changePercent":9,"volume":595,"openInterest":665,"open_interest":665,"iv":279,"implied_volatility":279,"delta":666,"gamma":427,"theta":667,"vega":668,"rho":270,"in_the_money":88},"ALAB  261002P00240000",497,-0.000018,-0.005347,0.000014,{"strike":670,"call":671,"put":680,"callItm":39,"putItm":88,"isAtm":88},242.5,{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":39},"ALAB  261002C00242500",111.9,118.3,0.996756,0.000219,-0.430366,0.001684,0.00603,{"contract_symbol":681,"symbol":681,"bid":270,"ask":682,"last":683,"change":270,"changePercent":9,"volume":270,"openInterest":595,"open_interest":595,"iv":279,"implied_volatility":279,"delta":684,"gamma":368,"theta":685,"vega":429,"rho":270,"in_the_money":88},"ALAB  261002P00242500",4.2,0.1,-0.00003,-0.006783,{"strike":687,"call":688,"put":698,"callItm":39,"putItm":88,"isAtm":88},245,{"contract_symbol":689,"symbol":689,"bid":690,"ask":691,"last":692,"change":270,"changePercent":9,"volume":270,"openInterest":177,"open_interest":177,"iv":269,"implied_volatility":269,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":39},"ALAB  261002C00245000",109.4,115.8,85,0.995898,0.00027,-0.454382,0.002079,0.006085,{"contract_symbol":699,"symbol":699,"bid":270,"ask":683,"last":166,"change":270,"changePercent":9,"volume":270,"openInterest":700,"open_interest":700,"iv":279,"implied_volatility":279,"delta":701,"gamma":382,"theta":702,"vega":703,"rho":270,"in_the_money":88},"ALAB  261002P00245000",68,-0.000049,-0.00822,0.000035,{"strike":705,"call":706,"put":715,"callItm":39,"putItm":88,"isAtm":88},247.5,{"contract_symbol":707,"symbol":707,"bid":708,"ask":709,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":39},"ALAB  261002C00247500",105.4,113.35,0.994856,0.00033,-0.4784,0.002545,0.006138,{"contract_symbol":716,"symbol":716,"bid":270,"ask":612,"last":717,"change":270,"changePercent":9,"volume":270,"openInterest":425,"open_interest":425,"iv":279,"implied_volatility":279,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":561,"in_the_money":88},"ALAB  261002P00247500",0.74,-0.000079,0.000011,-0.009658,0.000055,{"strike":723,"call":724,"put":734,"callItm":39,"putItm":88,"isAtm":88},250,{"contract_symbol":725,"symbol":725,"bid":726,"ask":727,"last":728,"change":270,"changePercent":9,"volume":270,"openInterest":559,"open_interest":559,"iv":269,"implied_volatility":269,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":39},"ALAB  261002C00250000",104.2,110.8,48.45,0.993597,0.000401,-0.502419,0.00309,0.006189,{"contract_symbol":735,"symbol":735,"bid":270,"ask":736,"last":737,"change":270,"changePercent":9,"volume":270,"openInterest":738,"open_interest":738,"iv":279,"implied_volatility":279,"delta":739,"gamma":505,"theta":740,"vega":741,"rho":561,"in_the_money":88},"ALAB  261002P00250000",0.32,0.56,189,-0.000125,-0.011098,0.000084,{"strike":743,"call":744,"put":753,"callItm":39,"putItm":88,"isAtm":88},252.5,{"contract_symbol":745,"symbol":745,"bid":746,"ask":747,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":748,"gamma":749,"theta":750,"vega":751,"rho":752,"in_the_money":39},"ALAB  261002C00252500",101.6,108.3,0.99209,0.000483,-0.526439,0.003724,0.006238,{"contract_symbol":754,"symbol":754,"bid":270,"ask":755,"last":401,"change":270,"changePercent":9,"volume":270,"openInterest":550,"open_interest":550,"iv":279,"implied_volatility":279,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":597,"in_the_money":88},"ALAB  261002P00252500",4.25,-0.000193,0.000024,-0.012539,0.000126,{"strike":761,"call":762,"put":773,"callItm":39,"putItm":88,"isAtm":88},255,{"contract_symbol":763,"symbol":763,"bid":764,"ask":765,"last":766,"change":270,"changePercent":9,"volume":270,"openInterest":767,"open_interest":767,"iv":269,"implied_volatility":269,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":39},"ALAB  261002C00255000",99.4,105.8,74.87,7,0.990299,0.000578,-0.55046,0.004453,0.006284,{"contract_symbol":774,"symbol":774,"bid":270,"ask":775,"last":683,"change":270,"changePercent":9,"volume":270,"openInterest":776,"open_interest":776,"iv":279,"implied_volatility":279,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":781,"in_the_money":88},"ALAB  261002P00255000",3.8,89,-0.000295,0.000036,-0.013981,0.000187,-0.000003,{"strike":783,"call":784,"put":793,"callItm":39,"putItm":88,"isAtm":88},257.5,{"contract_symbol":785,"symbol":785,"bid":786,"ask":787,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":39},"ALAB  261002C00257500",96.7,103.3,0.988186,0.000686,-0.574483,0.005287,0.006328,{"contract_symbol":794,"symbol":794,"bid":270,"ask":795,"last":796,"change":270,"changePercent":9,"volume":270,"openInterest":177,"open_interest":177,"iv":279,"implied_volatility":279,"delta":797,"gamma":798,"theta":799,"vega":800,"rho":614,"in_the_money":88},"ALAB  261002P00257500",3.1,0.54,-0.000442,0.000053,-0.015425,0.000272,{"strike":802,"call":803,"put":815,"callItm":39,"putItm":88,"isAtm":88},260,{"contract_symbol":804,"symbol":804,"bid":805,"ask":806,"last":807,"change":808,"changePercent":9,"volume":349,"openInterest":809,"open_interest":809,"iv":269,"implied_volatility":269,"delta":810,"gamma":811,"theta":812,"vega":813,"rho":814,"in_the_money":39},"ALAB  261002C00260000",94.2,100.8,99.88,-0.54,31,0.98571,0.000809,-0.598507,0.006232,0.006368,{"contract_symbol":816,"symbol":816,"bid":270,"ask":293,"last":72,"change":817,"changePercent":9,"volume":177,"openInterest":818,"open_interest":818,"iv":279,"implied_volatility":279,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":632,"in_the_money":88},"ALAB  261002P00260000",-0.22,160,-0.000653,0.000076,-0.01687,0.00039,{"strike":824,"call":825,"put":834,"callItm":39,"putItm":88,"isAtm":88},262.5,{"contract_symbol":826,"symbol":826,"bid":827,"ask":828,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":269,"implied_volatility":269,"delta":829,"gamma":830,"theta":831,"vega":832,"rho":833,"in_the_money":39},"ALAB  261002C00262500",91.9,98.3,0.982831,0.000947,-0.622533,0.007295,0.006404,{"contract_symbol":835,"symbol":835,"bid":270,"ask":72,"last":166,"change":270,"changePercent":9,"volume":270,"openInterest":836,"open_interest":836,"iv":279,"implied_volatility":279,"delta":837,"gamma":838,"theta":839,"vega":840,"rho":841,"in_the_money":88},"ALAB  261002P00262500",37,-0.00095,0.000107,-0.018316,0.000551,-0.000008,{"strike":843,"call":844,"put":854,"callItm":39,"putItm":88,"isAtm":88},265,{"contract_symbol":845,"symbol":845,"bid":846,"ask":847,"last":848,"change":270,"changePercent":9,"volume":270,"openInterest":767,"open_interest":767,"iv":269,"implied_volatility":269,"delta":849,"gamma":850,"theta":851,"vega":852,"rho":853,"in_the_money":39},"ALAB  261002C00265000",88.45,95.8,37.44,0.979504,0.001101,-0.64656,0.008482,0.006437,{"contract_symbol":855,"symbol":855,"bid":270,"ask":38,"last":856,"change":857,"changePercent":9,"volume":550,"openInterest":858,"open_interest":858,"iv":279,"implied_volatility":279,"delta":859,"gamma":860,"theta":861,"vega":862,"rho":271,"in_the_money":88},"ALAB  261002P00265000",0.36,-0.16,48,-0.001362,0.000149,-0.019768,0.000767,{"strike":864,"call":865,"put":876,"callItm":39,"putItm":88,"isAtm":88},267.5,{"contract_symbol":866,"symbol":866,"bid":867,"ask":868,"last":869,"change":870,"changePercent":9,"volume":177,"openInterest":809,"open_interest":809,"iv":269,"implied_volatility":269,"delta":871,"gamma":872,"theta":873,"vega":874,"rho":875,"in_the_money":39},"ALAB  261002C00267500",86.55,92.75,88,13,0.975684,0.001272,-0.670588,0.009797,0.006464,{"contract_symbol":877,"symbol":877,"bid":270,"ask":479,"last":878,"change":270,"changePercent":9,"volume":270,"openInterest":879,"open_interest":879,"iv":279,"implied_volatility":279,"delta":880,"gamma":881,"theta":882,"vega":883,"rho":884,"in_the_money":88},"ALAB  261002P00267500",0.2,20,-0.001926,0.000204,-0.022373,0.001051,-0.000017,{"strike":886,"call":887,"put":899,"callItm":39,"putItm":88,"isAtm":88},270,{"contract_symbol":888,"symbol":888,"bid":889,"ask":890,"last":891,"change":892,"changePercent":9,"volume":188,"openInterest":893,"open_interest":893,"iv":269,"implied_volatility":269,"delta":894,"gamma":895,"theta":896,"vega":897,"rho":898,"in_the_money":39},"ALAB  261002C00270000",84.05,89.65,92.5,10.75,315,0.971328,0.00146,-0.694617,0.011243,0.006487,{"contract_symbol":900,"symbol":900,"bid":270,"ask":901,"last":902,"change":683,"changePercent":9,"volume":349,"openInterest":903,"open_interest":903,"iv":279,"implied_volatility":279,"delta":904,"gamma":905,"theta":906,"vega":907,"rho":908,"in_the_money":88},"ALAB  261002P00270000",3.15,0.15,63,-0.002685,0.000275,-0.028905,0.00142,-0.000024,{"strike":910,"call":911,"put":921,"callItm":39,"putItm":88,"isAtm":88},272.5,{"contract_symbol":912,"symbol":912,"bid":913,"ask":914,"last":915,"change":270,"changePercent":9,"volume":270,"openInterest":550,"open_interest":550,"iv":269,"implied_volatility":269,"delta":916,"gamma":917,"theta":918,"vega":919,"rho":920,"in_the_money":39},"ALAB  261002C00272500",81.9,87.85,21.23,0.966391,0.001665,-0.718648,0.012823,0.006505,{"contract_symbol":922,"symbol":922,"bid":270,"ask":755,"last":923,"change":270,"changePercent":9,"volume":270,"openInterest":349,"open_interest":349,"iv":279,"implied_volatility":279,"delta":924,"gamma":925,"theta":926,"vega":927,"rho":928,"in_the_money":88},"ALAB  261002P00272500",0.65,-0.003695,0.000367,-0.03874,0.001893,-0.000033,{"strike":930,"call":931,"put":941,"callItm":39,"putItm":88,"isAtm":88},275,{"contract_symbol":932,"symbol":932,"bid":933,"ask":934,"last":935,"change":270,"changePercent":9,"volume":270,"openInterest":205,"open_interest":205,"iv":269,"implied_volatility":269,"delta":936,"gamma":937,"theta":938,"vega":939,"rho":940,"in_the_money":39},"ALAB  261002C00275000",79.2,85.8,88.98,0.960829,0.001887,-0.74268,0.014536,0.006517,{"contract_symbol":942,"symbol":942,"bid":270,"ask":736,"last":683,"change":72,"changePercent":9,"volume":357,"openInterest":512,"open_interest":512,"iv":279,"implied_volatility":279,"delta":943,"gamma":749,"theta":944,"vega":945,"rho":946,"in_the_money":88},"ALAB  261002P00275000",-0.00502,-0.048992,0.00249,-0.000044,{"strike":948,"call":949,"put":959,"callItm":39,"putItm":88,"isAtm":88},277.5,{"contract_symbol":950,"symbol":950,"bid":951,"ask":952,"last":52,"change":270,"changePercent":9,"volume":270,"openInterest":349,"open_interest":349,"iv":953,"implied_volatility":953,"delta":954,"gamma":955,"theta":956,"vega":957,"rho":958,"in_the_money":39},"ALAB  261002C00277500",76.9,83.3,2.544,0.958695,0.002026,-0.766713,0.015176,0.00656,{"contract_symbol":960,"symbol":960,"bid":270,"ask":795,"last":961,"change":270,"changePercent":9,"volume":270,"openInterest":550,"open_interest":550,"iv":962,"implied_volatility":962,"delta":963,"gamma":964,"theta":965,"vega":966,"rho":967,"in_the_money":88},"ALAB  261002P00277500",0.28,1.7253,-0.006057,0.000579,-0.059246,0.002942,-0.000053,{"strike":969,"call":970,"put":982,"callItm":39,"putItm":88,"isAtm":88},280,{"contract_symbol":971,"symbol":971,"bid":972,"ask":973,"last":974,"change":975,"changePercent":9,"volume":425,"openInterest":527,"open_interest":527,"iv":976,"implied_volatility":976,"delta":977,"gamma":978,"theta":979,"vega":980,"rho":981,"in_the_money":39},"ALAB  261002C00280000",74.05,80.8,75.45,7.59,2.4708,0.956445,0.002178,-0.790748,0.015841,0.006603,{"contract_symbol":983,"symbol":983,"bid":276,"ask":984,"last":166,"change":985,"changePercent":9,"volume":986,"openInterest":987,"open_interest":987,"iv":988,"implied_volatility":988,"delta":989,"gamma":990,"theta":991,"vega":992,"rho":993,"in_the_money":88},"ALAB  261002P00280000",0.25,-0.02,316,434,1.6919,-0.007131,0.000682,-0.069501,0.003398,-0.000063,{"strike":995,"call":996,"put":1007,"callItm":39,"putItm":88,"isAtm":88},282.5,{"contract_symbol":997,"symbol":997,"bid":998,"ask":999,"last":1000,"change":270,"changePercent":9,"volume":270,"openInterest":177,"open_interest":177,"iv":1001,"implied_volatility":1001,"delta":1002,"gamma":1003,"theta":1004,"vega":1005,"rho":1006,"in_the_money":39},"ALAB  261002C00282500",70.85,78.35,75.61,2.3969,0.954067,0.002343,-0.814784,0.016534,0.006644,{"contract_symbol":1008,"symbol":1008,"bid":270,"ask":1009,"last":1010,"change":270,"changePercent":9,"volume":270,"openInterest":809,"open_interest":809,"iv":1011,"implied_volatility":1011,"delta":1012,"gamma":1013,"theta":1014,"vega":1015,"rho":1016,"in_the_money":88},"ALAB  261002P00282500",1.2,0.14,1.6537,-0.008251,0.000794,-0.079762,0.003864,-0.000073,{"strike":1018,"call":1019,"put":1032,"callItm":39,"putItm":88,"isAtm":88},285,{"contract_symbol":1020,"symbol":1020,"bid":1021,"ask":1022,"last":1023,"change":1024,"changePercent":9,"volume":177,"openInterest":1025,"open_interest":1025,"iv":1026,"implied_volatility":1026,"delta":1027,"gamma":1028,"theta":1029,"vega":1030,"rho":1031,"in_the_money":39},"ALAB  261002C00285000",69.45,75.65,73.68,-9.27,47,2.3224,0.951549,0.002524,-0.838821,0.017256,0.006684,{"contract_symbol":1033,"symbol":1033,"bid":416,"ask":1034,"last":53,"change":116,"changePercent":9,"volume":1035,"openInterest":1036,"open_interest":1036,"iv":1037,"implied_volatility":1037,"delta":1038,"gamma":1039,"theta":1040,"vega":1041,"rho":1042,"in_the_money":88},"ALAB  261002P00285000",0.46,321,65,1.6148,-0.009531,0.000922,-0.091314,0.004385,-0.000084,{"strike":1044,"call":1045,"put":1056,"callItm":39,"putItm":88,"isAtm":88},287.5,{"contract_symbol":1046,"symbol":1046,"bid":1047,"ask":1048,"last":1049,"change":270,"changePercent":9,"volume":270,"openInterest":177,"open_interest":177,"iv":1050,"implied_volatility":1050,"delta":1051,"gamma":1052,"theta":1053,"vega":1054,"rho":1055,"in_the_money":39},"ALAB  261002C00287500",66.95,73.15,78.25,2.2472,0.948875,0.002723,-0.86286,0.018012,0.006723,{"contract_symbol":1057,"symbol":1057,"bid":270,"ask":338,"last":145,"change":270,"changePercent":9,"volume":270,"openInterest":1058,"open_interest":1058,"iv":1059,"implied_volatility":1059,"delta":1060,"gamma":1061,"theta":1062,"vega":1063,"rho":1064,"in_the_money":88},"ALAB  261002P00287500",42,1.5848,-0.011395,0.001098,-0.109228,0.005124,-0.0001,{"strike":1066,"call":1067,"put":1078,"callItm":39,"putItm":88,"isAtm":88},290,{"contract_symbol":1068,"symbol":1068,"bid":1069,"ask":1070,"last":1071,"change":1072,"changePercent":9,"volume":767,"openInterest":858,"open_interest":858,"iv":1073,"implied_volatility":1073,"delta":1074,"gamma":966,"theta":1075,"vega":1076,"rho":1077,"in_the_money":39},"ALAB  261002C00290000",64.2,69.75,67.5,1.75,2.1713,0.946029,-0.8869,0.018803,0.006761,{"contract_symbol":1079,"symbol":1079,"bid":270,"ask":337,"last":72,"change":1080,"changePercent":9,"volume":188,"openInterest":1081,"open_interest":1081,"iv":1082,"implied_volatility":1082,"delta":1083,"gamma":1084,"theta":1085,"vega":1086,"rho":1087,"in_the_money":88},"ALAB  261002P00290000",-0.07,420,1.5626,-0.014,0.001331,-0.135455,0.006123,-0.000123,{"strike":1089,"call":1090,"put":1102,"callItm":39,"putItm":88,"isAtm":88},292.5,{"contract_symbol":1091,"symbol":1091,"bid":1092,"ask":1093,"last":1094,"change":270,"changePercent":9,"volume":270,"openInterest":1095,"open_interest":1095,"iv":1096,"implied_volatility":1096,"delta":1097,"gamma":1098,"theta":1099,"vega":1100,"rho":1101,"in_the_money":39},"ALAB  261002C00292500",61.55,68.35,68.53,17,2.0947,0.942991,0.003184,-0.910941,0.019634,0.006797,{"contract_symbol":1103,"symbol":1103,"bid":416,"ask":308,"last":53,"change":1104,"changePercent":9,"volume":188,"openInterest":1105,"open_interest":1105,"iv":1106,"implied_volatility":1106,"delta":1107,"gamma":1108,"theta":1109,"vega":1110,"rho":1111,"in_the_money":88},"ALAB  261002P00292500",-0.18,308,1.5338,-0.016783,0.001585,-0.162807,0.007155,-0.000148,{"strike":1113,"call":1114,"put":1125,"callItm":39,"putItm":88,"isAtm":88},295,{"contract_symbol":1115,"symbol":1115,"bid":496,"ask":1116,"last":1117,"change":270,"changePercent":9,"volume":270,"openInterest":1118,"open_interest":1118,"iv":1119,"implied_volatility":1119,"delta":1120,"gamma":1121,"theta":1122,"vega":1123,"rho":1124,"in_the_money":39},"ALAB  261002C00295000",65.85,66.4,54,2.0175,0.939738,0.003453,-0.934984,0.020509,0.006831,{"contract_symbol":1126,"symbol":1126,"bid":270,"ask":157,"last":72,"change":1127,"changePercent":9,"volume":879,"openInterest":419,"open_interest":419,"iv":1128,"implied_volatility":1128,"delta":1129,"gamma":1130,"theta":1131,"vega":1132,"rho":1133,"in_the_money":88},"ALAB  261002P00295000",-0.1,1.4983,-0.019693,0.001859,-0.190273,0.008199,-0.000174,{"strike":1135,"call":1136,"put":1147,"callItm":39,"putItm":88,"isAtm":88},297.5,{"contract_symbol":1137,"symbol":1137,"bid":1138,"ask":1139,"last":1140,"change":270,"changePercent":9,"volume":270,"openInterest":303,"open_interest":303,"iv":1141,"implied_volatility":1141,"delta":1142,"gamma":1143,"theta":1144,"vega":1145,"rho":1146,"in_the_money":39},"ALAB  261002C00297500",56.95,63.35,68.67,1.9395,0.936243,0.003754,-0.959028,0.021431,0.006862,{"contract_symbol":1148,"symbol":1148,"bid":270,"ask":21,"last":338,"change":1149,"changePercent":9,"volume":1150,"openInterest":1151,"open_interest":1151,"iv":1152,"implied_volatility":1152,"delta":1153,"gamma":1154,"theta":1155,"vega":1156,"rho":1157,"in_the_money":88},"ALAB  261002P00297500",-0.17,418,372,1.4882,-0.024993,0.002288,-0.247431,0.010025,-0.000221,{"strike":1159,"call":1160,"put":1174,"callItm":39,"putItm":88,"isAtm":88},300,{"contract_symbol":1161,"symbol":1161,"bid":1162,"ask":1163,"last":1164,"change":1165,"changePercent":9,"volume":1166,"openInterest":1167,"open_interest":1167,"iv":1168,"implied_volatility":1168,"delta":1169,"gamma":1170,"theta":1171,"vega":1172,"rho":1173,"in_the_money":39},"ALAB  261002C00300000",54.25,59.65,56.64,-1.54,35,124,1.8607,0.932474,0.004091,-0.983073,0.022407,0.006892,{"contract_symbol":1175,"symbol":1175,"bid":72,"ask":613,"last":578,"change":1149,"changePercent":9,"volume":1176,"openInterest":1177,"open_interest":1177,"iv":1178,"implied_volatility":1178,"delta":1179,"gamma":1180,"theta":1181,"vega":1182,"rho":1183,"in_the_money":88},"ALAB  261002P00300000",198,629,1.5262,-0.035655,0.002996,-0.380926,0.013461,-0.000315,{"strike":1185,"call":1186,"put":1199,"callItm":39,"putItm":88,"isAtm":88},302.5,{"contract_symbol":1187,"symbol":1187,"bid":1188,"ask":1189,"last":1190,"change":1191,"changePercent":9,"volume":357,"openInterest":1192,"open_interest":1192,"iv":1193,"implied_volatility":1193,"delta":1194,"gamma":1195,"theta":1196,"vega":1197,"rho":1198,"in_the_money":39},"ALAB  261002C00302500",51.8,58.15,60.35,15.88,16,1.7814,0.928374,0.004471,-1.007561,0.023447,0.006919,{"contract_symbol":1200,"symbol":1200,"bid":683,"ask":157,"last":401,"change":1201,"changePercent":9,"volume":1202,"openInterest":1203,"open_interest":1203,"iv":1204,"implied_volatility":1204,"delta":1205,"gamma":1206,"theta":1207,"vega":1208,"rho":1209,"in_the_money":88},"ALAB  261002P00302500",-0.24,52,93,1.5514,-0.047609,0.003726,-0.540966,0.017016,-0.000422,{"strike":1211,"call":1212,"put":1224,"callItm":39,"putItm":88,"isAtm":88},305,{"contract_symbol":1213,"symbol":1213,"bid":1214,"ask":1215,"last":1216,"change":1217,"changePercent":9,"volume":277,"openInterest":1118,"open_interest":1118,"iv":1218,"implied_volatility":1218,"delta":1219,"gamma":1220,"theta":1221,"vega":1222,"rho":1223,"in_the_money":39},"ALAB  261002C00305000",49.15,55.95,57.7,3.9,1.7472,0.918711,0.005019,-1.147991,0.025817,0.006895,{"contract_symbol":1225,"symbol":1225,"bid":683,"ask":1226,"last":1226,"change":1227,"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":88},"ALAB  261002P00305000",0.24,-0.11,46,278,1.5684,-0.061021,0.004486,-0.731102,0.02071,-0.000542,{"strike":1237,"call":1238,"put":1249,"callItm":39,"putItm":88,"isAtm":88},307.5,{"contract_symbol":1239,"symbol":1239,"bid":1240,"ask":1241,"last":1242,"change":270,"changePercent":9,"volume":270,"openInterest":52,"open_interest":52,"iv":1243,"implied_volatility":1243,"delta":1244,"gamma":1245,"theta":1246,"vega":1247,"rho":1248,"in_the_money":39},"ALAB  261002C00307500",47.1,53.55,55.05,1.7981,0.897717,0.005783,-1.55901,0.030611,0.006767,{"contract_symbol":1250,"symbol":1250,"bid":270,"ask":1251,"last":1252,"change":558,"changePercent":9,"volume":425,"openInterest":1253,"open_interest":1253,"iv":1254,"implied_volatility":1254,"delta":1255,"gamma":1256,"theta":1257,"vega":1258,"rho":1259,"in_the_money":88},"ALAB  261002P00307500",3.65,0.47,28,1.5922,-0.077555,0.005315,-0.985968,0.024915,-0.00069,{"strike":1261,"call":1262,"put":1275,"callItm":39,"putItm":88,"isAtm":88},310,{"contract_symbol":1263,"symbol":1263,"bid":1264,"ask":1265,"last":1266,"change":1267,"changePercent":9,"volume":277,"openInterest":1268,"open_interest":1268,"iv":1269,"implied_volatility":1269,"delta":1270,"gamma":1271,"theta":1272,"vega":1273,"rho":1274,"in_the_money":39},"ALAB  261002C00310000",44.4,50.3,49,12.5,144,1.8351,0.876285,0.006491,-2.008561,0.035065,0.006634,{"contract_symbol":1276,"symbol":1276,"bid":902,"ask":336,"last":1277,"change":1278,"changePercent":9,"volume":1279,"openInterest":1280,"open_interest":1280,"iv":1281,"implied_volatility":1281,"delta":1282,"gamma":1283,"theta":1284,"vega":1285,"rho":1286,"in_the_money":88},"ALAB  261002P00310000",0.26,-0.49,217,340,1.5985,-0.094241,0.006126,-1.250109,0.028828,-0.000839,{"strike":1288,"call":1289,"put":1300,"callItm":39,"putItm":88,"isAtm":88},312.5,{"contract_symbol":1290,"symbol":1290,"bid":1291,"ask":1292,"last":1293,"change":870,"changePercent":9,"volume":349,"openInterest":870,"open_interest":870,"iv":1294,"implied_volatility":1294,"delta":1295,"gamma":1296,"theta":1297,"vega":1298,"rho":1299,"in_the_money":39},"ALAB  261002C00312500",42.25,48.7,50.45,1.852,0.855462,0.007158,-2.458323,0.039022,0.006507,{"contract_symbol":1301,"symbol":1301,"bid":878,"ask":1302,"last":1034,"change":1303,"changePercent":9,"volume":419,"openInterest":213,"open_interest":213,"iv":1304,"implied_volatility":1304,"delta":1305,"gamma":1306,"theta":1307,"vega":1308,"rho":1309,"in_the_money":88},"ALAB  261002P00312500",0.52,-0.53,1.5934,-0.111576,0.006948,-1.528817,0.032593,-0.000995,{"strike":893,"call":1311,"put":1322,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":1312,"symbol":1312,"bid":1313,"ask":1314,"last":1315,"change":270,"changePercent":9,"volume":270,"openInterest":1025,"open_interest":1025,"iv":1316,"implied_volatility":1316,"delta":1317,"gamma":1318,"theta":1319,"vega":1320,"rho":1321,"in_the_money":39},"ALAB  261002C00315000",39.55,45.55,35.25,1.866,0.833334,0.007804,-2.962728,0.042868,0.006367,{"contract_symbol":1323,"symbol":1323,"bid":1324,"ask":717,"last":1325,"change":1326,"changePercent":9,"volume":339,"openInterest":1327,"open_interest":1327,"iv":1328,"implied_volatility":1328,"delta":1329,"gamma":1330,"theta":1331,"vega":1332,"rho":1333,"in_the_money":88},"ALAB  261002P00315000",0.33,0.6,-0.58,227,1.5844,-0.13049,0.007802,-1.841521,0.036391,-0.001165,{"strike":1335,"call":1336,"put":1347,"callItm":39,"putItm":88,"isAtm":88},317.5,{"contract_symbol":1337,"symbol":1337,"bid":1338,"ask":1339,"last":1340,"change":270,"changePercent":9,"volume":270,"openInterest":1192,"open_interest":1192,"iv":1341,"implied_volatility":1341,"delta":1342,"gamma":1343,"theta":1344,"vega":1345,"rho":1346,"in_the_money":39},"ALAB  261002C00317500",36.25,44.05,29.56,1.8928,0.808263,0.008403,-3.594661,0.04682,0.006199,{"contract_symbol":1348,"symbol":1348,"bid":293,"ask":1349,"last":1350,"change":95,"changePercent":9,"volume":1351,"openInterest":1352,"open_interest":1352,"iv":1353,"implied_volatility":1353,"delta":1354,"gamma":1355,"theta":1356,"vega":53,"rho":1357,"in_the_money":88},"ALAB  261002P00317500",0.9,0.82,174,166,1.564,-0.149972,0.008687,-2.159654,-0.00134,{"strike":1359,"call":1360,"put":1371,"callItm":39,"putItm":88,"isAtm":88},320,{"contract_symbol":1361,"symbol":1361,"bid":1362,"ask":1363,"last":1364,"change":357,"changePercent":9,"volume":177,"openInterest":700,"open_interest":700,"iv":1365,"implied_volatility":1365,"delta":1366,"gamma":1367,"theta":1368,"vega":1369,"rho":1370,"in_the_money":39},"ALAB  261002C00320000",34.95,40.95,36.5,1.9072,0.783299,0.00897,-4.244755,0.050362,0.006031,{"contract_symbol":1372,"symbol":1372,"bid":1373,"ask":1374,"last":1375,"change":1376,"changePercent":9,"volume":1377,"openInterest":1378,"open_interest":1378,"iv":1379,"implied_volatility":1379,"delta":1380,"gamma":1381,"theta":1382,"vega":1383,"rho":1384,"in_the_money":88},"ALAB  261002P00320000",0.63,1.45,0.76,-1.09,363,443,1.5679,-0.175123,0.009586,-2.631743,0.044248,-0.001568,{"strike":1386,"call":1387,"put":1399,"callItm":39,"putItm":88,"isAtm":88},322.5,{"contract_symbol":1388,"symbol":1388,"bid":1389,"ask":1390,"last":1391,"change":270,"changePercent":9,"volume":270,"openInterest":1392,"open_interest":1392,"iv":1393,"implied_volatility":1393,"delta":1394,"gamma":1395,"theta":1396,"vega":1397,"rho":1398,"in_the_money":39},"ALAB  261002C00322500",32.7,39.5,44.23,44,1.9078,0.758526,0.009529,-4.894851,0.053516,0.005865,{"contract_symbol":1400,"symbol":1400,"bid":1401,"ask":1402,"last":1403,"change":166,"changePercent":9,"volume":1404,"openInterest":1405,"open_interest":1405,"iv":1406,"implied_volatility":1406,"delta":1407,"gamma":1408,"theta":1409,"vega":1410,"rho":1411,"in_the_money":88},"ALAB  261002P00322500",0.83,1.73,1.33,45,98,1.6305,-0.210163,0.010307,-3.463141,0.049471,-0.001889,{"strike":1413,"call":1414,"put":1427,"callItm":39,"putItm":88,"isAtm":88},325,{"contract_symbol":1415,"symbol":1415,"bid":1416,"ask":1417,"last":1418,"change":1419,"changePercent":9,"volume":277,"openInterest":1420,"open_interest":1420,"iv":1421,"implied_volatility":1421,"delta":1422,"gamma":1423,"theta":1424,"vega":1425,"rho":1426,"in_the_money":39},"ALAB  261002C00325000",30.5,37.35,35.97,1.07,120,1.8964,0.733601,0.010093,-5.545435,0.056349,0.005697,{"contract_symbol":1428,"symbol":1428,"bid":1429,"ask":357,"last":1429,"change":1430,"changePercent":9,"volume":1431,"openInterest":1432,"open_interest":1432,"iv":1433,"implied_volatility":1433,"delta":1434,"gamma":1435,"theta":1436,"vega":1437,"rho":1438,"in_the_money":88},"ALAB  261002P00325000",1.14,-1.36,368,394,1.6789,-0.244165,0.010893,-4.345707,0.053838,-0.002203,{"strike":1440,"call":1441,"put":1452,"callItm":39,"putItm":88,"isAtm":88},327.5,{"contract_symbol":1442,"symbol":1442,"bid":1443,"ask":1444,"last":1445,"change":270,"changePercent":9,"volume":270,"openInterest":903,"open_interest":903,"iv":1446,"implied_volatility":1446,"delta":1447,"gamma":1448,"theta":1449,"vega":1450,"rho":1451,"in_the_money":39},"ALAB  261002C00327500",28.4,35.3,29.9,1.8959,0.706446,0.010583,-6.323885,0.059065,0.005507,{"contract_symbol":1453,"symbol":1453,"bid":1454,"ask":1455,"last":1456,"change":1457,"changePercent":9,"volume":560,"openInterest":294,"open_interest":294,"iv":1458,"implied_volatility":1458,"delta":1459,"gamma":1460,"theta":1461,"vega":1462,"rho":1463,"in_the_money":88},"ALAB  261002P00327500",1.44,2.38,2.13,-0.12,1.7079,-0.276628,0.01142,-5.228273,0.057416,-0.002503,{"strike":1465,"call":1466,"put":1479,"callItm":39,"putItm":88,"isAtm":88},330,{"contract_symbol":1467,"symbol":1467,"bid":1468,"ask":1469,"last":1470,"change":1471,"changePercent":9,"volume":288,"openInterest":1472,"open_interest":1472,"iv":1473,"implied_volatility":1473,"delta":1474,"gamma":1475,"theta":1476,"vega":1477,"rho":1478,"in_the_money":39},"ALAB  261002C00330000",26.5,32.4,28.43,-2.8,109,1.9325,0.675744,0.010845,-7.403495,0.061695,0.005279,{"contract_symbol":1480,"symbol":1480,"bid":1481,"ask":1482,"last":1483,"change":1484,"changePercent":9,"volume":1485,"openInterest":1486,"open_interest":1486,"iv":1487,"implied_volatility":1487,"delta":1488,"gamma":1489,"theta":1490,"vega":1491,"rho":1492,"in_the_money":88},"ALAB  261002P00330000",1.83,2.9,2.18,-1.42,834,882,1.7209,-0.308307,0.01192,-6.111068,0.060386,-0.002797,{"strike":1494,"call":1495,"put":1505,"callItm":39,"putItm":88,"isAtm":88},332.5,{"contract_symbol":1496,"symbol":1496,"bid":402,"ask":1416,"last":1497,"change":1498,"changePercent":9,"volume":349,"openInterest":903,"open_interest":903,"iv":1499,"implied_volatility":1499,"delta":1500,"gamma":1501,"theta":1502,"vega":1503,"rho":1504,"in_the_money":39},"ALAB  261002C00332500",24.85,4.6,1.9626,0.645572,0.011049,-8.532059,0.06384,0.005055,{"contract_symbol":1506,"symbol":1506,"bid":1507,"ask":1508,"last":1509,"change":87,"changePercent":9,"volume":1510,"openInterest":1202,"open_interest":1202,"iv":1511,"implied_volatility":1511,"delta":1512,"gamma":1513,"theta":1514,"vega":1515,"rho":1516,"in_the_money":88},"ALAB  261002P00332500",2.22,4.65,3.24,62,1.7294,-0.340425,0.012354,-7.053406,0.062897,-0.003096,{"strike":1518,"call":1519,"put":1531,"callItm":39,"putItm":88,"isAtm":88},335,{"contract_symbol":1520,"symbol":1520,"bid":1521,"ask":1253,"last":1522,"change":1523,"changePercent":9,"volume":277,"openInterest":1524,"open_interest":1524,"iv":1525,"implied_volatility":1525,"delta":1526,"gamma":1527,"theta":1528,"vega":1529,"rho":1530,"in_the_money":39},"ALAB  261002C00335000",24.05,23.1,7.52,83,1.98,0.616117,0.011242,-9.661544,0.065529,0.004836,{"contract_symbol":1532,"symbol":1532,"bid":1533,"ask":1534,"last":795,"change":1535,"changePercent":9,"volume":1536,"openInterest":1537,"open_interest":1537,"iv":1538,"implied_volatility":1538,"delta":1539,"gamma":1540,"theta":1541,"vega":1542,"rho":1543,"in_the_money":88},"ALAB  261002P00335000",2.47,4.7,-1.6,429,407,1.7461,-0.373581,0.012642,-8.134707,0.064983,-0.003407,{"strike":1545,"call":1546,"put":1558,"callItm":39,"putItm":88,"isAtm":88},337.5,{"contract_symbol":1547,"symbol":1547,"bid":1548,"ask":1549,"last":1550,"change":1551,"changePercent":9,"volume":177,"openInterest":1253,"open_interest":1253,"iv":1552,"implied_volatility":1552,"delta":1553,"gamma":1554,"theta":1555,"vega":1556,"rho":1557,"in_the_money":39},"ALAB  261002C00337500",20.45,27.25,27.61,13.26,1.9856,0.587001,0.011431,-10.791031,0.066815,0.004621,{"contract_symbol":1559,"symbol":1559,"bid":386,"ask":1560,"last":1561,"change":683,"changePercent":9,"volume":1562,"openInterest":1166,"open_interest":1166,"iv":1563,"implied_volatility":1563,"delta":1564,"gamma":1565,"theta":1566,"vega":1567,"rho":1568,"in_the_money":88},"ALAB  261002P00337500",5.85,4.4,82,1.7524,-0.406461,0.012902,-9.235917,0.066559,-0.003717,{"strike":1280,"call":1570,"put":1582,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":1571,"symbol":1571,"bid":1572,"ask":1573,"last":1574,"change":1575,"changePercent":9,"volume":559,"openInterest":1576,"open_interest":1576,"iv":1525,"implied_volatility":1525,"delta":1577,"gamma":1578,"theta":1579,"vega":1580,"rho":1581,"in_the_money":39},"ALAB  261002C00340000",20.05,23.75,26.23,8.18,125,0.557885,0.011619,-11.920521,0.067727,0.004406,{"contract_symbol":1583,"symbol":1583,"bid":1584,"ask":1585,"last":1586,"change":1587,"changePercent":9,"volume":1431,"openInterest":1588,"open_interest":1588,"iv":1589,"implied_volatility":1589,"delta":1590,"gamma":1591,"theta":1592,"vega":1593,"rho":1594,"in_the_money":88},"ALAB  261002P00340000",4.05,5.75,4.71,-1.99,284,1.7509,-0.439412,0.013126,-10.369436,0.067658,-0.004028,{"strike":1596,"call":1597,"put":1609,"callItm":39,"putItm":88,"isAtm":88},342.5,{"contract_symbol":1598,"symbol":1598,"bid":1599,"ask":1600,"last":1601,"change":1602,"changePercent":9,"volume":357,"openInterest":201,"open_interest":201,"iv":1603,"implied_volatility":1603,"delta":1604,"gamma":1605,"theta":1606,"vega":1607,"rho":1608,"in_the_money":39},"ALAB  261002C00342500",18.55,23.2,19.41,3.66,1.9638,0.528446,0.01181,-13.050018,0.068275,0.004187,{"contract_symbol":1610,"symbol":1610,"bid":1611,"ask":1612,"last":1613,"change":1614,"changePercent":9,"volume":1615,"openInterest":1616,"open_interest":1616,"iv":1617,"implied_volatility":1617,"delta":1618,"gamma":1619,"theta":1620,"vega":1621,"rho":1622,"in_the_money":88},"ALAB  261002P00342500",4.85,8.4,6.25,-1.5,32,92,1.7627,-0.472542,0.01316,-11.677125,0.068287,-0.004344,{"strike":1624,"call":1625,"put":1637,"callItm":39,"putItm":88,"isAtm":88},345,{"contract_symbol":1626,"symbol":1626,"bid":1627,"ask":52,"last":1628,"change":1629,"changePercent":9,"volume":177,"openInterest":1630,"open_interest":1630,"iv":1631,"implied_volatility":1631,"delta":1632,"gamma":1633,"theta":1634,"vega":1635,"rho":1636,"in_the_money":39},"ALAB  261002C00345000",17.5,22.07,6.85,113,1.9369,0.498358,0.012004,-12.429858,0.068448,0.003964,{"contract_symbol":1638,"symbol":1638,"bid":1639,"ask":1640,"last":1641,"change":1642,"changePercent":9,"volume":1643,"openInterest":1644,"open_interest":1644,"iv":1645,"implied_volatility":1645,"delta":1646,"gamma":1647,"theta":1648,"vega":1649,"rho":1650,"in_the_money":88},"ALAB  261002P00345000",5.7,7.6,7.16,-1.43,53,181,1.7659,-0.505377,0.013166,-11.259122,0.068443,-0.004659,{"strike":1652,"call":1653,"put":1665,"callItm":39,"putItm":88,"isAtm":88},347.5,{"contract_symbol":1654,"symbol":1654,"bid":1655,"ask":1656,"last":1657,"change":1658,"changePercent":9,"volume":349,"openInterest":1404,"open_interest":1404,"iv":1659,"implied_volatility":1659,"delta":1660,"gamma":1661,"theta":1662,"vega":1663,"rho":1664,"in_the_money":39},"ALAB  261002C00347500",15.15,20.4,16.49,-3.41,1.912,0.467732,0.012121,-11.1471,0.068225,0.003733,{"contract_symbol":1666,"symbol":1666,"bid":1667,"ask":1668,"last":1669,"change":1670,"changePercent":9,"volume":1671,"openInterest":1672,"open_interest":1672,"iv":1673,"implied_volatility":1673,"delta":1674,"gamma":1675,"theta":1676,"vega":1677,"rho":1678,"in_the_money":88},"ALAB  261002P00347500",6.7,10.15,7.95,-1.95,33,145,1.7571,-0.538317,0.013172,-10.091125,0.068133,-0.004975,{"strike":1680,"call":1681,"put":1695,"callItm":39,"putItm":88,"isAtm":88},350,{"contract_symbol":1682,"symbol":1682,"bid":1683,"ask":1684,"last":1685,"change":1686,"changePercent":9,"volume":1687,"openInterest":1688,"open_interest":1688,"iv":1689,"implied_volatility":1689,"delta":1690,"gamma":1691,"theta":1692,"vega":1693,"rho":1694,"in_the_money":39},"ALAB  261002C00350000",14.7,18.6,14.1,-3.62,26,273,1.9173,0.438299,0.011982,-10.14489,0.067629,0.003506,{"contract_symbol":1696,"symbol":1696,"bid":1697,"ask":1698,"last":1699,"change":1700,"changePercent":9,"volume":1701,"openInterest":1211,"open_interest":1211,"iv":1702,"implied_volatility":1702,"delta":1703,"gamma":1704,"theta":1705,"vega":1706,"rho":1707,"in_the_money":88},"ALAB  261002P00350000",7.9,10.55,8.5,-2.35,685,1.7363,-0.571812,0.013174,-8.923284,0.067337,-0.005296,{"strike":1709,"call":1710,"put":1724,"callItm":39,"putItm":88,"isAtm":88},352.5,{"contract_symbol":1711,"symbol":1711,"bid":1712,"ask":1713,"last":1714,"change":1715,"changePercent":9,"volume":1716,"openInterest":1717,"open_interest":1717,"iv":1718,"implied_volatility":1718,"delta":1719,"gamma":1720,"theta":1721,"vega":1722,"rho":1723,"in_the_money":39},"ALAB  261002C00352500",13.15,16.6,13.5,-3.59,1006,188,1.9433,0.410918,0.011666,-9.351945,0.066735,0.003291,{"contract_symbol":1725,"symbol":1725,"bid":1726,"ask":1727,"last":1728,"change":1729,"changePercent":9,"volume":1730,"openInterest":1731,"open_interest":1731,"iv":1732,"implied_volatility":1732,"delta":1733,"gamma":1734,"theta":1735,"vega":1736,"rho":1737,"in_the_money":88},"ALAB  261002P00352500",8.9,11.6,11.22,-1.26,67,569,1.709,-0.60587,0.013123,-7.796143,0.066024,-0.005622,{"strike":1739,"call":1740,"put":1753,"callItm":39,"putItm":88,"isAtm":39},355,{"contract_symbol":1741,"symbol":1741,"bid":1742,"ask":1743,"last":1744,"change":1745,"changePercent":9,"volume":776,"openInterest":1746,"open_interest":1746,"iv":1747,"implied_volatility":1747,"delta":1748,"gamma":1749,"theta":1750,"vega":1751,"rho":1752,"in_the_money":39},"ALAB  261002C00355000",13.1,15.25,14,-0.55,329,1.9635,0.384431,0.011341,-8.584678,0.065556,0.003083,{"contract_symbol":1754,"symbol":1754,"bid":1755,"ask":1756,"last":268,"change":1535,"changePercent":9,"volume":1757,"openInterest":1758,"open_interest":1758,"iv":1759,"implied_volatility":1759,"delta":1760,"gamma":1761,"theta":1762,"vega":1763,"rho":1764,"in_the_money":88},"ALAB  261002P00355000",10.1,13.2,135,118,1.6832,-0.639822,0.012957,-6.764587,0.064201,-0.00595,{"strike":1766,"call":1767,"put":1777,"callItm":88,"putItm":39,"isAtm":39},357.5,{"contract_symbol":1768,"symbol":1768,"bid":1698,"ask":1769,"last":1756,"change":94,"changePercent":9,"volume":1352,"openInterest":1770,"open_interest":1770,"iv":1771,"implied_volatility":1771,"delta":1772,"gamma":1773,"theta":1774,"vega":1775,"rho":1776,"in_the_money":88},"ALAB  261002C00357500",13.85,141,1.9743,0.358362,0.011027,-7.817413,0.064088,0.002878,{"contract_symbol":1778,"symbol":1778,"bid":1779,"ask":1655,"last":1780,"change":1781,"changePercent":9,"volume":1392,"openInterest":339,"open_interest":339,"iv":1782,"implied_volatility":1782,"delta":1783,"gamma":1784,"theta":1785,"vega":1786,"rho":1787,"in_the_money":39},"ALAB  261002P00357500",10.5,9.9,-8.05,1.6711,-0.671911,0.012601,-5.903713,0.061991,-0.006266,{"strike":1789,"call":1790,"put":1802,"callItm":88,"putItm":39,"isAtm":88},360,{"contract_symbol":1791,"symbol":1791,"bid":1779,"ask":268,"last":1792,"change":1793,"changePercent":9,"volume":1794,"openInterest":1795,"open_interest":1795,"iv":1796,"implied_volatility":1796,"delta":1797,"gamma":1798,"theta":1799,"vega":1800,"rho":1801,"in_the_money":88},"ALAB  261002C00360000",11.9,-1.94,578,683,1.9754,0.332452,0.010717,-7.050249,0.06232,0.002675,{"contract_symbol":1803,"symbol":1803,"bid":1804,"ask":1805,"last":1806,"change":372,"changePercent":9,"volume":1807,"openInterest":776,"open_interest":776,"iv":1808,"implied_volatility":1808,"delta":1809,"gamma":1810,"theta":1811,"vega":1812,"rho":1813,"in_the_money":39},"ALAB  261002P00360000",12.05,15.85,15.75,117,1.7073,-0.696936,0.011924,-5.409612,0.059929,-0.006531,{"strike":1815,"call":1816,"put":1829,"callItm":88,"putItm":39,"isAtm":88},362.5,{"contract_symbol":1817,"symbol":1817,"bid":1818,"ask":65,"last":1819,"change":1820,"changePercent":9,"volume":1821,"openInterest":1822,"open_interest":1822,"iv":1823,"implied_volatility":1823,"delta":1824,"gamma":1825,"theta":1826,"vega":1827,"rho":1828,"in_the_money":88},"ALAB  261002C00362500",8.65,9.03,-3.06,380,221,1.9709,0.306911,0.010387,-6.309348,0.060266,0.002475,{"contract_symbol":1830,"symbol":1830,"bid":1831,"ask":1832,"last":1833,"change":1834,"changePercent":9,"volume":402,"openInterest":1404,"open_interest":1404,"iv":1835,"implied_volatility":1835,"delta":1836,"gamma":1837,"theta":1838,"vega":1839,"rho":1840,"in_the_money":39},"ALAB  261002P00362500",14.15,17.55,14.6,-5.97,1.7438,-0.719859,0.011254,-4.967741,0.057771,-0.006779,{"strike":1842,"call":1843,"put":1855,"callItm":88,"putItm":39,"isAtm":88},365,{"contract_symbol":1844,"symbol":1844,"bid":1845,"ask":1698,"last":1846,"change":1847,"changePercent":9,"volume":1848,"openInterest":233,"open_interest":233,"iv":1849,"implied_volatility":1849,"delta":1850,"gamma":1851,"theta":1852,"vega":1853,"rho":1854,"in_the_money":88},"ALAB  261002C00365000",8.45,9.4,-1.45,711,1.9665,0.282352,0.010017,-5.629903,0.05799,0.002281,{"contract_symbol":1856,"symbol":1856,"bid":1857,"ask":1684,"last":1858,"change":1859,"changePercent":9,"volume":776,"openInterest":1576,"open_interest":1576,"iv":1860,"implied_volatility":1860,"delta":1861,"gamma":1862,"theta":1863,"vega":1864,"rho":1865,"in_the_money":39},"ALAB  261002P00365000",15.9,15.62,-1.38,1.7721,-0.741934,0.010627,-4.525871,0.055439,-0.00702,{"strike":1867,"call":1868,"put":1880,"callItm":88,"putItm":39,"isAtm":88},367.5,{"contract_symbol":1869,"symbol":1869,"bid":1870,"ask":1698,"last":1871,"change":1872,"changePercent":9,"volume":1253,"openInterest":1873,"open_interest":1873,"iv":1874,"implied_volatility":1874,"delta":1875,"gamma":1876,"theta":1877,"vega":1878,"rho":1879,"in_the_money":88},"ALAB  261002C00367500",7.2,7.04,-1.61,143,1.9612,0.258707,0.009615,-5.002119,0.05551,0.002094,{"contract_symbol":1881,"symbol":1881,"bid":1882,"ask":1883,"last":1884,"change":270,"changePercent":9,"volume":270,"openInterest":1058,"open_interest":1058,"iv":1885,"implied_volatility":1885,"delta":1886,"gamma":1887,"theta":1888,"vega":1889,"rho":1890,"in_the_money":39},"ALAB  261002P00367500",17.25,20.7,16.07,1.792,-0.763409,0.010032,-4.084003,0.052922,-0.007255,{"strike":1892,"call":1893,"put":1905,"callItm":88,"putItm":39,"isAtm":88},370,{"contract_symbol":1894,"symbol":1894,"bid":1629,"ask":595,"last":1895,"change":1896,"changePercent":9,"volume":1897,"openInterest":1898,"open_interest":1898,"iv":1899,"implied_volatility":1899,"delta":1900,"gamma":1901,"theta":1902,"vega":1903,"rho":1904,"in_the_money":88},"ALAB  261002C00370000",8.17,-0.23,1466,2099,1.9644,0.237248,0.009166,-4.474532,0.053003,0.001923,{"contract_symbol":1906,"symbol":1906,"bid":1907,"ask":1908,"last":1909,"change":270,"changePercent":9,"volume":270,"openInterest":1822,"open_interest":1822,"iv":1910,"implied_volatility":1910,"delta":1911,"gamma":1912,"theta":1913,"vega":1914,"rho":1915,"in_the_money":39},"ALAB  261002P00370000",18.45,22.4,23.98,1.8032,-0.784511,0.009457,-3.642148,0.050199,-0.007488,{"strike":1917,"call":1918,"put":1930,"callItm":88,"putItm":39,"isAtm":88},372.5,{"contract_symbol":1919,"symbol":1919,"bid":1920,"ask":1921,"last":1922,"change":1923,"changePercent":9,"volume":903,"openInterest":221,"open_interest":221,"iv":1924,"implied_volatility":1924,"delta":1925,"gamma":1926,"theta":1927,"vega":1928,"rho":1929,"in_the_money":88},"ALAB  261002C00372500",5.8,8.2,7.09,3.86,1.9609,0.216132,0.008711,-3.961215,0.050286,0.001755,{"contract_symbol":1931,"symbol":1931,"bid":1932,"ask":1933,"last":1599,"change":270,"changePercent":9,"volume":402,"openInterest":1253,"open_interest":1253,"iv":1934,"implied_volatility":1934,"delta":1935,"gamma":1936,"theta":1937,"vega":1938,"rho":1939,"in_the_money":39},"ALAB  261002P00372500",20.3,24.4,1.8057,-0.805359,0.008889,-3.203537,0.047252,-0.007718,{"strike":1941,"call":1942,"put":1954,"callItm":88,"putItm":39,"isAtm":88},375,{"contract_symbol":1943,"symbol":1943,"bid":1944,"ask":1945,"last":1946,"change":94,"changePercent":9,"volume":1947,"openInterest":1948,"open_interest":1948,"iv":1949,"implied_volatility":1949,"delta":1950,"gamma":1951,"theta":1952,"vega":1953,"rho":1108,"in_the_money":88},"ALAB  261002C00375000",5.5,7.25,6.6,951,551,1.9473,0.194834,0.008248,-3.447944,0.047281,{"contract_symbol":1955,"symbol":1955,"bid":1956,"ask":1468,"last":1521,"change":1957,"changePercent":9,"volume":268,"openInterest":1958,"open_interest":1958,"iv":1959,"implied_volatility":1959,"delta":1960,"gamma":1961,"theta":1962,"vega":1963,"rho":1964,"in_the_money":39},"ALAB  261002P00375000",21.8,-4.87,226,1.7995,-0.826014,0.008318,-2.772493,0.044065,-0.007947,{"strike":1966,"call":1967,"put":1979,"callItm":88,"putItm":39,"isAtm":88},377.5,{"contract_symbol":1968,"symbol":1968,"bid":1969,"ask":1970,"last":1498,"change":1971,"changePercent":9,"volume":559,"openInterest":1972,"open_interest":1972,"iv":1973,"implied_volatility":1973,"delta":1974,"gamma":1975,"theta":1976,"vega":1977,"rho":1978,"in_the_money":88},"ALAB  261002C00377500",4.75,7.05,-2.4,173,1.9247,0.173486,0.007763,-2.946529,0.043984,0.001414,{"contract_symbol":1980,"symbol":1980,"bid":1981,"ask":1982,"last":1983,"change":270,"changePercent":9,"volume":270,"openInterest":402,"open_interest":402,"iv":1984,"implied_volatility":1984,"delta":1985,"gamma":1986,"theta":1987,"vega":1988,"rho":1989,"in_the_money":39},"ALAB  261002P00377500",23.3,28.1,23.6,1.782,-0.846901,0.00773,-2.342602,0.040552,-0.008178,{"strike":1821,"call":1991,"put":2005,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":1992,"symbol":1992,"bid":1993,"ask":1994,"last":1995,"change":1996,"changePercent":9,"volume":1997,"openInterest":1998,"open_interest":1998,"iv":1999,"implied_volatility":1999,"delta":2000,"gamma":2001,"theta":2002,"vega":2003,"rho":2004,"in_the_money":88},"ALAB  261002C00380000",4.15,5.6,5.05,-1.25,796,1258,1.8958,0.152451,0.007246,-2.472978,0.040438,0.001246,{"contract_symbol":2006,"symbol":2006,"bid":2007,"ask":2008,"last":2009,"change":2010,"changePercent":9,"volume":349,"openInterest":2011,"open_interest":2011,"iv":2012,"implied_volatility":2012,"delta":2013,"gamma":2014,"theta":2015,"vega":2016,"rho":2017,"in_the_money":39},"ALAB  261002P00380000",25.6,29.5,27.85,-3.48,202,1.7558,-0.867579,0.007112,-1.932243,0.036762,-0.008407,{"strike":2019,"call":2020,"put":2032,"callItm":88,"putItm":39,"isAtm":88},382.5,{"contract_symbol":2021,"symbol":2021,"bid":1217,"ask":2022,"last":2023,"change":2024,"changePercent":9,"volume":201,"openInterest":2025,"open_interest":2025,"iv":2026,"implied_volatility":2026,"delta":2027,"gamma":2028,"theta":2029,"vega":2030,"rho":2031,"in_the_money":88},"ALAB  261002C00382500",6.5,3.55,-0.95,1785,1.8667,0.132705,0.0067,-2.05482,0.036816,0.001087,{"contract_symbol":2033,"symbol":2033,"bid":2034,"ask":2035,"last":2036,"change":270,"changePercent":9,"volume":270,"openInterest":870,"open_interest":870,"iv":2037,"implied_volatility":2037,"delta":2038,"gamma":2039,"theta":2040,"vega":2041,"rho":2042,"in_the_money":39},"ALAB  261002P00382500",26.2,33.45,29.4,1.727,-0.887061,0.006467,-1.567466,0.032877,-0.008628,{"strike":2044,"call":2045,"put":2055,"callItm":88,"putItm":39,"isAtm":88},385,{"contract_symbol":2046,"symbol":2046,"bid":2047,"ask":1498,"last":775,"change":2024,"changePercent":9,"volume":225,"openInterest":2048,"open_interest":2048,"iv":2049,"implied_volatility":2049,"delta":2050,"gamma":2051,"theta":2052,"vega":2053,"rho":2054,"in_the_money":88},"ALAB  261002C00385000",3.2,847,1.8578,0.117101,0.006168,-1.756857,0.033734,0.00096,{"contract_symbol":2056,"symbol":2056,"bid":2057,"ask":2058,"last":2059,"change":2060,"changePercent":9,"volume":357,"openInterest":225,"open_interest":225,"iv":2061,"implied_volatility":2061,"delta":2062,"gamma":2063,"theta":2064,"vega":2065,"rho":2066,"in_the_money":39},"ALAB  261002P00385000",29.45,33.65,34.4,-4.09,1.6823,-0.90708,0.005761,-1.209316,0.02853,-0.008853,{"strike":2068,"call":2069,"put":2079,"callItm":88,"putItm":39,"isAtm":88},387.5,{"contract_symbol":2070,"symbol":2070,"bid":2071,"ask":2072,"last":425,"change":808,"changePercent":9,"volume":357,"openInterest":1203,"open_interest":1203,"iv":2073,"implied_volatility":2073,"delta":2074,"gamma":2075,"theta":2076,"vega":2077,"rho":2078,"in_the_money":88},"ALAB  261002C00387500",2.79,4.9,1.8528,0.103297,0.005653,-1.506502,0.030831,0.000848,{"contract_symbol":2080,"symbol":2080,"bid":2081,"ask":2082,"last":2083,"change":270,"changePercent":9,"volume":270,"openInterest":1095,"open_interest":1095,"iv":2084,"implied_volatility":2084,"delta":2085,"gamma":2086,"theta":2087,"vega":2088,"rho":2089,"in_the_money":39},"ALAB  261002P00387500",30.55,38.15,31.72,1.627,-0.926509,0.004993,-0.886852,0.023913,-0.009074,{"strike":2091,"call":2092,"put":2105,"callItm":88,"putItm":39,"isAtm":88},390,{"contract_symbol":2093,"symbol":2093,"bid":2094,"ask":2047,"last":2095,"change":2096,"changePercent":9,"volume":2097,"openInterest":2098,"open_interest":2098,"iv":2099,"implied_volatility":2099,"delta":2100,"gamma":2101,"theta":2102,"vega":2103,"rho":2104,"in_the_money":88},"ALAB  261002C00390000",2.39,2.86,-1.59,139,282,1.8621,0.092541,0.005189,-1.327352,0.028444,0.000761,{"contract_symbol":2106,"symbol":2106,"bid":2107,"ask":1390,"last":2108,"change":270,"changePercent":9,"volume":270,"openInterest":595,"open_interest":595,"iv":2109,"implied_volatility":2109,"delta":2110,"gamma":2111,"theta":2112,"vega":2113,"rho":2114,"in_the_money":39},"ALAB  261002P00390000",32.3,40.32,1.5888,-0.941571,0.00428,-0.662625,0.020018,-0.00926,{"strike":2116,"call":2117,"put":2127,"callItm":88,"putItm":39,"isAtm":88},392.5,{"contract_symbol":2118,"symbol":2118,"bid":2119,"ask":1611,"last":1482,"change":984,"changePercent":9,"volume":2120,"openInterest":1118,"open_interest":1118,"iv":2121,"implied_volatility":2121,"delta":2122,"gamma":2123,"theta":2124,"vega":2125,"rho":2126,"in_the_money":88},"ALAB  261002C00392500",2.03,72,1.8675,0.082321,0.004741,-1.158353,0.026064,0.000677,{"contract_symbol":2128,"symbol":2128,"bid":2129,"ask":2130,"last":1671,"change":270,"changePercent":9,"volume":270,"openInterest":288,"open_interest":288,"iv":2131,"implied_volatility":2131,"delta":2132,"gamma":2133,"theta":2134,"vega":2135,"rho":2136,"in_the_money":39},"ALAB  261002P00392500",35.15,41.4,1.5519,-0.954449,0.003595,-0.485459,0.016423,-0.009428,{"strike":2138,"call":2139,"put":2153,"callItm":88,"putItm":39,"isAtm":88},395,{"contract_symbol":2140,"symbol":2140,"bid":2141,"ask":2142,"last":2143,"change":2144,"changePercent":9,"volume":2145,"openInterest":2146,"open_interest":2146,"iv":2147,"implied_volatility":2147,"delta":2148,"gamma":2149,"theta":2150,"vega":2151,"rho":2152,"in_the_money":88},"ALAB  261002C00395000",1.64,2.85,1.4,-1.79,651,1685,1.8656,0.072251,0.004298,-0.99219,0.023604,0.000595,{"contract_symbol":2154,"symbol":2154,"bid":1364,"ask":2155,"last":2156,"change":270,"changePercent":9,"volume":270,"openInterest":177,"open_interest":177,"iv":2157,"implied_volatility":2157,"delta":2158,"gamma":2159,"theta":2160,"vega":2161,"rho":2162,"in_the_money":39},"ALAB  261002P00395000",43.55,30.08,1.4889,-0.967814,0.002823,-0.313309,0.012374,-0.009601,{"strike":2164,"call":2165,"put":2176,"callItm":88,"putItm":39,"isAtm":88},397.5,{"contract_symbol":2166,"symbol":2166,"bid":2167,"ask":2047,"last":2168,"change":2169,"changePercent":9,"volume":193,"openInterest":340,"open_interest":340,"iv":2170,"implied_volatility":2170,"delta":2171,"gamma":2172,"theta":2173,"vega":2174,"rho":2175,"in_the_money":88},"ALAB  261002C00397500",1.53,2.27,0.21,1.8568,0.062449,0.003858,-0.832668,0.021088,0.000515,{"contract_symbol":2177,"symbol":2177,"bid":512,"ask":2178,"last":2179,"change":270,"changePercent":9,"volume":270,"openInterest":2180,"open_interest":2180,"iv":2181,"implied_volatility":2181,"delta":2182,"gamma":2183,"theta":2184,"vega":2185,"rho":2186,"in_the_money":39},"ALAB  261002P00397500",45.7,50.77,112,1.3647,-0.982867,0.001813,-0.14134,0.007282,-0.009788,{"strike":2188,"call":2189,"put":2203,"callItm":88,"putItm":39,"isAtm":88},400,{"contract_symbol":2190,"symbol":2190,"bid":2191,"ask":2192,"last":2193,"change":2194,"changePercent":9,"volume":2195,"openInterest":2196,"open_interest":2196,"iv":2197,"implied_volatility":2197,"delta":2198,"gamma":2199,"theta":2200,"vega":2201,"rho":2202,"in_the_money":88},"ALAB  261002C00400000",1.36,1.69,1.71,-0.82,3468,3088,1.84,0.052871,0.003415,-0.680121,0.018499,0.000436,{"contract_symbol":2204,"symbol":2204,"bid":2205,"ask":2206,"last":2207,"change":270,"changePercent":9,"volume":270,"openInterest":277,"open_interest":277,"iv":2208,"implied_volatility":2208,"delta":2209,"gamma":2210,"theta":2211,"vega":2212,"rho":2213,"in_the_money":39},"ALAB  261002P00400000",41.5,47.9,49.74,1.099,-0.997091,0.000472,-0.016266,0.001527,-0.00997,{"strike":2215,"call":2216,"put":2227,"callItm":88,"putItm":39,"isAtm":88},402.5,{"contract_symbol":2217,"symbol":2217,"bid":2218,"ask":2219,"last":2220,"change":337,"changePercent":9,"volume":52,"openInterest":201,"open_interest":201,"iv":2221,"implied_volatility":2221,"delta":2222,"gamma":2223,"theta":2224,"vega":2225,"rho":2226,"in_the_money":88},"ALAB  261002C00402500",1.01,1.66,0.95,1.8301,0.045046,0.003021,-0.562372,0.016276,0.000372,{"contract_symbol":2228,"symbol":2228,"bid":2229,"ask":2230,"last":2231,"change":270,"changePercent":9,"volume":270,"openInterest":2180,"open_interest":2180,"iv":2232,"implied_volatility":2232,"delta":2233,"gamma":2234,"theta":2235,"vega":2236,"rho":2237,"in_the_money":39},"ALAB  261002P00402500",43.65,50.65,55.52,0.8846,-0.999828,0.000043,-0.00064,0.000113,-0.010055,{"strike":2239,"call":2240,"put":2252,"callItm":88,"putItm":39,"isAtm":88},405,{"contract_symbol":2241,"symbol":2241,"bid":2242,"ask":2243,"last":2244,"change":1376,"changePercent":9,"volume":869,"openInterest":2245,"open_interest":2245,"iv":2246,"implied_volatility":2246,"delta":2247,"gamma":2248,"theta":2249,"vega":2250,"rho":2251,"in_the_money":88},"ALAB  261002C00405000",0.78,1.55,0.85,460,1.8431,0.040098,0.00273,-0.495401,0.014815,0.000332,{"contract_symbol":2253,"symbol":2253,"bid":2254,"ask":2255,"last":2256,"change":270,"changePercent":9,"volume":270,"openInterest":177,"open_interest":177,"iv":2257,"implied_volatility":2257,"delta":2258,"gamma":552,"theta":2259,"vega":2260,"rho":2261,"in_the_money":39},"ALAB  261002P00405000",45.6,52.35,54.93,0.9129,-0.999842,-0.0006,0.000104,-0.010118,{"strike":2263,"call":2264,"put":2274,"callItm":88,"putItm":39,"isAtm":88},407.5,{"contract_symbol":2265,"symbol":2265,"bid":1373,"ask":2266,"last":2244,"change":2267,"changePercent":9,"volume":456,"openInterest":2120,"open_interest":2120,"iv":2268,"implied_volatility":2268,"delta":2269,"gamma":2270,"theta":2271,"vega":2272,"rho":2273,"in_the_money":88},"ALAB  261002C00407500",1.34,-0.79,1.8551,0.035618,0.002463,-0.43538,0.01345,0.000295,{"contract_symbol":2275,"symbol":2275,"bid":2276,"ask":2277,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":2278,"implied_volatility":2278,"delta":2279,"gamma":2280,"theta":2281,"vega":2282,"rho":2283,"in_the_money":39},"ALAB  261002P00407500",47.65,54.75,0.9405,-0.999856,0.000034,-0.000561,0.000095,-0.01018,{"strike":2285,"call":2286,"put":2297,"callItm":88,"putItm":39,"isAtm":88},410,{"contract_symbol":2287,"symbol":2287,"bid":737,"ask":2288,"last":1350,"change":1745,"changePercent":9,"volume":2289,"openInterest":2290,"open_interest":2290,"iv":2291,"implied_volatility":2291,"delta":2292,"gamma":2293,"theta":2294,"vega":2295,"rho":2296,"in_the_money":88},"ALAB  261002C00410000",1.16,162,293,1.8611,0.031185,0.0022,-0.375388,0.012055,0.000258,{"contract_symbol":2298,"symbol":2298,"bid":2299,"ask":2300,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":2301,"implied_volatility":2301,"delta":2302,"gamma":2303,"theta":2304,"vega":2305,"rho":2306,"in_the_money":39},"ALAB  261002P00410000",50.9,56.85,0.9676,-0.999869,0.000031,-0.000523,0.000088,-0.010243,{"strike":2308,"call":2309,"put":2321,"callItm":88,"putItm":39,"isAtm":88},412.5,{"contract_symbol":2310,"symbol":2310,"bid":2311,"ask":2312,"last":2313,"change":2314,"changePercent":9,"volume":2315,"openInterest":193,"open_interest":193,"iv":2316,"implied_volatility":2316,"delta":2317,"gamma":2318,"theta":2319,"vega":2320,"rho":538,"in_the_money":88},"ALAB  261002C00412500",0.39,1.02,0.72,-1.51,27,1.8666,0.027237,0.001961,-0.322902,0.010773,{"contract_symbol":2322,"symbol":2322,"bid":2323,"ask":2324,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":2325,"implied_volatility":2325,"delta":2326,"gamma":2327,"theta":2328,"vega":2329,"rho":2330,"in_the_money":39},"ALAB  261002P00412500",52.4,59.4,0.994,-0.999881,0.000027,-0.000487,0.00008,-0.010306,{"strike":2332,"call":2333,"put":2343,"callItm":88,"putItm":39,"isAtm":88},415,{"contract_symbol":2334,"symbol":2334,"bid":2335,"ask":717,"last":737,"change":46,"changePercent":9,"volume":1192,"openInterest":2336,"open_interest":2336,"iv":2337,"implied_volatility":2337,"delta":2338,"gamma":2339,"theta":2340,"vega":2341,"rho":2342,"in_the_money":88},"ALAB  261002C00415000",0.35,126,1.8828,0.024426,0.001774,-0.28793,0.009834,0.000202,{"contract_symbol":2344,"symbol":2344,"bid":2345,"ask":2346,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":2347,"implied_volatility":2347,"delta":2348,"gamma":757,"theta":2349,"vega":2350,"rho":2351,"in_the_money":39},"ALAB  261002P00415000",55.8,62.2,1.0199,-0.999891,-0.000452,0.000073,-0.010368,{"strike":2353,"call":2354,"put":2363,"callItm":88,"putItm":39,"isAtm":88},417.5,{"contract_symbol":2355,"symbol":2355,"bid":270,"ask":2356,"last":183,"change":1670,"changePercent":9,"volume":1744,"openInterest":349,"open_interest":349,"iv":2357,"implied_volatility":2357,"delta":2358,"gamma":2359,"theta":2360,"vega":2361,"rho":2362,"in_the_money":88},"ALAB  261002C00417500",3.85,1.8972,0.02182,0.001601,-0.255454,0.008943,0.000181,{"contract_symbol":2364,"symbol":2364,"bid":2365,"ask":2366,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":2367,"implied_volatility":2367,"delta":2368,"gamma":429,"theta":2369,"vega":588,"rho":2370,"in_the_money":39},"ALAB  261002P00417500",57.65,63.9,1.0452,-0.999901,-0.000419,-0.010431,{"strike":1081,"call":2372,"put":2383,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":2373,"symbol":2373,"bid":2374,"ask":1375,"last":2335,"change":2375,"changePercent":9,"volume":2376,"openInterest":1770,"open_interest":1770,"iv":2377,"implied_volatility":2377,"delta":2378,"gamma":2379,"theta":2380,"vega":2381,"rho":2382,"in_the_money":88},"ALAB  261002C00420000",0.3,-0.76,1313,1.9068,0.019247,0.001432,-0.222979,0.008041,0.000159,{"contract_symbol":2384,"symbol":2384,"bid":2385,"ask":2386,"last":2387,"change":270,"changePercent":9,"volume":270,"openInterest":177,"open_interest":177,"iv":2388,"implied_volatility":2388,"delta":2389,"gamma":2390,"theta":2391,"vega":2392,"rho":2393,"in_the_money":39},"ALAB  261002P00420000",60.95,67.2,61.62,1.0698,-0.99991,0.000019,-0.000386,0.000061,-0.010493,{"strike":2395,"call":2396,"put":2407,"callItm":88,"putItm":39,"isAtm":88},422.5,{"contract_symbol":2397,"symbol":2397,"bid":578,"ask":2398,"last":613,"change":2399,"changePercent":9,"volume":2400,"openInterest":1822,"open_interest":1822,"iv":2401,"implied_volatility":2401,"delta":2402,"gamma":2403,"theta":2404,"vega":2405,"rho":2406,"in_the_money":88},"ALAB  261002C00422500",0.79,-0.86,71,1.9105,0.016692,0.001266,-0.190505,0.007121,0.000138,{"contract_symbol":2408,"symbol":2408,"bid":127,"ask":2409,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":2410,"implied_volatility":2410,"delta":2411,"gamma":2412,"theta":2413,"vega":2414,"rho":2415,"in_the_money":39},"ALAB  261002P00422500",69.9,1.0939,-0.999919,0.000017,-0.000356,0.000056,-0.010556,{"strike":2417,"call":2418,"put":2428,"callItm":88,"putItm":39,"isAtm":88},425,{"contract_symbol":2419,"symbol":2419,"bid":416,"ask":737,"last":46,"change":2420,"changePercent":9,"volume":1266,"openInterest":2421,"open_interest":2421,"iv":2422,"implied_volatility":2422,"delta":2423,"gamma":2424,"theta":2425,"vega":2426,"rho":2427,"in_the_money":88},"ALAB  261002C00425000",-0.75,157,1.907,0.014138,0.0011,-0.158038,0.006175,0.000117,{"contract_symbol":2429,"symbol":2429,"bid":2430,"ask":2431,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":2432,"implied_volatility":2432,"delta":2433,"gamma":412,"theta":2434,"vega":572,"rho":2435,"in_the_money":39},"ALAB  261002P00425000",65.55,71.15,1.1173,-0.999927,-0.000326,-0.010618,{"strike":2437,"call":2438,"put":2446,"callItm":88,"putItm":39,"isAtm":88},427.5,{"contract_symbol":2439,"symbol":2439,"bid":270,"ask":2356,"last":1429,"change":270,"changePercent":9,"volume":270,"openInterest":596,"open_interest":596,"iv":2440,"implied_volatility":2440,"delta":2441,"gamma":2442,"theta":2443,"vega":2444,"rho":2445,"in_the_money":88},"ALAB  261002C00427500",1.8967,0.011673,0.000937,-0.127093,0.005232,0.000097,{"contract_symbol":2447,"symbol":2447,"bid":2448,"ask":2449,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":1429,"implied_volatility":1429,"delta":2450,"gamma":668,"theta":2451,"vega":460,"rho":2452,"in_the_money":39},"ALAB  261002P00427500",68.05,73.6,-0.999934,-0.000298,-0.010681,{"strike":2454,"call":2455,"put":2465,"callItm":88,"putItm":39,"isAtm":88},430,{"contract_symbol":2456,"symbol":2456,"bid":337,"ask":1252,"last":157,"change":2457,"changePercent":9,"volume":2458,"openInterest":1524,"open_interest":1524,"iv":2459,"implied_volatility":2459,"delta":2460,"gamma":2461,"theta":2462,"vega":2463,"rho":2464,"in_the_money":88},"ALAB  261002C00430000",-0.43,18,1.8921,0.009769,0.000804,-0.104122,0.00448,0.000081,{"contract_symbol":2466,"symbol":2466,"bid":2467,"ask":2468,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":2469,"implied_volatility":2469,"delta":2470,"gamma":489,"theta":2471,"vega":2472,"rho":2473,"in_the_money":39},"ALAB  261002P00430000",70.3,76.05,1.1621,-0.999941,-0.000271,0.000041,-0.010743,{"strike":2475,"call":2476,"put":2485,"callItm":88,"putItm":39,"isAtm":88},432.5,{"contract_symbol":2477,"symbol":2477,"bid":270,"ask":2478,"last":276,"change":1080,"changePercent":9,"volume":425,"openInterest":288,"open_interest":288,"iv":2479,"implied_volatility":2479,"delta":2480,"gamma":2481,"theta":2482,"vega":2483,"rho":2484,"in_the_money":88},"ALAB  261002C00432500",4.35,1.9055,0.008683,0.00072,-0.092067,0.004041,0.000072,{"contract_symbol":2486,"symbol":2486,"bid":2487,"ask":2488,"last":2489,"change":270,"changePercent":9,"volume":270,"openInterest":357,"open_interest":357,"iv":2490,"implied_volatility":2490,"delta":2491,"gamma":719,"theta":2492,"vega":2493,"rho":2494,"in_the_money":39},"ALAB  261002P00432500",72.5,78.75,76.5,1.1835,-0.999947,-0.000245,0.000037,-0.010806,{"strike":2496,"call":2497,"put":2507,"callItm":88,"putItm":39,"isAtm":88},435,{"contract_symbol":2498,"symbol":2498,"bid":276,"ask":20,"last":878,"change":808,"changePercent":9,"volume":2499,"openInterest":2500,"open_interest":2500,"iv":2501,"implied_volatility":2501,"delta":2502,"gamma":2503,"theta":2504,"vega":2505,"rho":2506,"in_the_money":88},"ALAB  261002C00435000",100,159,1.9189,0.007724,0.000646,-0.081497,0.003647,0.000064,{"contract_symbol":2508,"symbol":2508,"bid":2509,"ask":2510,"last":2511,"change":270,"changePercent":9,"volume":270,"openInterest":357,"open_interest":357,"iv":2512,"implied_volatility":2512,"delta":2513,"gamma":2514,"theta":1157,"vega":2515,"rho":2516,"in_the_money":39},"ALAB  261002P00435000",74.7,81,72.45,1.2042,-0.999953,0.000009,0.000033,-0.010868,{"strike":2518,"call":2519,"put":2528,"callItm":88,"putItm":39,"isAtm":88},437.5,{"contract_symbol":2520,"symbol":2520,"bid":270,"ask":2521,"last":2522,"change":270,"changePercent":9,"volume":270,"openInterest":188,"open_interest":188,"iv":2523,"implied_volatility":2523,"delta":2524,"gamma":2525,"theta":2526,"vega":2527,"rho":2414,"in_the_money":88},"ALAB  261002C00437500",1.96,1.08,1.9283,0.006777,0.000572,-0.070928,0.003249,{"contract_symbol":2529,"symbol":2529,"bid":2530,"ask":2531,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":2532,"implied_volatility":2532,"delta":2533,"gamma":473,"theta":2534,"vega":2535,"rho":2536,"in_the_money":39},"ALAB  261002P00437500",77.4,83.45,1.2242,-0.999958,-0.000198,0.00003,-0.010931,{"strike":2538,"call":2539,"put":2549,"callItm":88,"putItm":39,"isAtm":88},440,{"contract_symbol":2540,"symbol":2540,"bid":166,"ask":984,"last":72,"change":2541,"changePercent":9,"volume":1058,"openInterest":2542,"open_interest":2542,"iv":2543,"implied_volatility":2543,"delta":2544,"gamma":2545,"theta":2546,"vega":2547,"rho":2548,"in_the_money":88},"ALAB  261002C00440000",-0.35,123,1.9328,0.005837,0.0005,-0.06036,0.002847,0.000049,{"contract_symbol":2550,"symbol":2550,"bid":2551,"ask":2552,"last":933,"change":2553,"changePercent":9,"volume":277,"openInterest":270,"open_interest":270,"iv":2554,"implied_volatility":2554,"delta":2555,"gamma":382,"theta":2556,"vega":2557,"rho":2558,"in_the_money":39},"ALAB  261002P00440000",79.5,87.65,5.46,1.2433,-0.999963,-0.000176,0.000026,-0.010993,{"strike":2560,"call":2561,"put":2568,"callItm":88,"putItm":39,"isAtm":88},442.5,{"contract_symbol":2562,"symbol":2562,"bid":270,"ask":511,"last":66,"change":270,"changePercent":9,"volume":270,"openInterest":559,"open_interest":559,"iv":2563,"implied_volatility":2563,"delta":2564,"gamma":2565,"theta":2566,"vega":2567,"rho":2472,"in_the_money":88},"ALAB  261002C00442500",1.9311,0.004898,0.000428,-0.049794,0.002436,{"contract_symbol":2569,"symbol":2569,"bid":2570,"ask":2571,"last":692,"change":9,"changePercent":9,"volume":277,"openInterest":270,"open_interest":270,"iv":2572,"implied_volatility":2572,"delta":2573,"gamma":458,"theta":2574,"vega":2575,"rho":2576,"in_the_money":39},"ALAB  261002P00442500",82.1,88.25,1.2617,-0.999968,-0.000156,0.000023,-0.011056,{"strike":2578,"call":2579,"put":2588,"callItm":88,"putItm":39,"isAtm":88},445,{"contract_symbol":2580,"symbol":2580,"bid":270,"ask":2581,"last":2582,"change":72,"changePercent":9,"volume":188,"openInterest":1192,"open_interest":1192,"iv":2583,"implied_volatility":2583,"delta":2584,"gamma":2585,"theta":2586,"vega":2587,"rho":2515,"in_the_money":88},"ALAB  261002C00445000",1.22,1.06,1.9208,0.003954,0.000356,-0.039229,0.002012,{"contract_symbol":2589,"symbol":2589,"bid":2590,"ask":2591,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":2592,"implied_volatility":2592,"delta":2593,"gamma":634,"theta":2594,"vega":2595,"rho":2596,"in_the_money":39},"ALAB  261002P00445000",84,93.8,1.2792,-0.999972,-0.000137,0.000021,-0.011118,{"strike":2598,"call":2599,"put":2607,"callItm":88,"putItm":39,"isAtm":88},447.5,{"contract_symbol":2600,"symbol":2600,"bid":270,"ask":171,"last":276,"change":270,"changePercent":9,"volume":270,"openInterest":559,"open_interest":559,"iv":2601,"implied_volatility":2601,"delta":2602,"gamma":2603,"theta":2604,"vega":2605,"rho":2606,"in_the_money":88},"ALAB  261002C00447500",1.8978,0.002995,0.000281,-0.02867,0.001567,0.000025,{"contract_symbol":2608,"symbol":2608,"bid":2609,"ask":365,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":2610,"implied_volatility":2610,"delta":2611,"gamma":634,"theta":2612,"vega":2613,"rho":2614,"in_the_money":39},"ALAB  261002P00447500",86.25,1.2959,-0.999976,-0.000119,0.000018,-0.011181,{"strike":2616,"call":2617,"put":2625,"callItm":88,"putItm":39,"isAtm":88},450,{"contract_symbol":2618,"symbol":2618,"bid":276,"ask":21,"last":416,"change":817,"changePercent":9,"volume":2619,"openInterest":297,"open_interest":297,"iv":2620,"implied_volatility":2620,"delta":2621,"gamma":2622,"theta":2623,"vega":2624,"rho":2613,"in_the_money":88},"ALAB  261002C00450000",239,1.8658,0.00214,0.000211,-0.019601,0.001156,{"contract_symbol":2626,"symbol":2626,"bid":2627,"ask":2628,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":2629,"implied_volatility":2629,"delta":2630,"gamma":368,"theta":2631,"vega":412,"rho":2632,"in_the_money":39},"ALAB  261002P00450000",89.3,96.75,1.3116,-0.999979,-0.000102,-0.011243,{"strike":2634,"call":2635,"put":2643,"callItm":88,"putItm":39,"isAtm":88},452.5,{"contract_symbol":2636,"symbol":2636,"bid":270,"ask":755,"last":2637,"change":270,"changePercent":9,"volume":270,"openInterest":425,"open_interest":425,"iv":2638,"implied_volatility":2638,"delta":2639,"gamma":2640,"theta":2641,"vega":2642,"rho":668,"in_the_money":88},"ALAB  261002C00452500",0.51,1.8595,0.001714,0.000173,-0.015384,0.000946,{"contract_symbol":2644,"symbol":2644,"bid":2645,"ask":2646,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":2647,"implied_volatility":2647,"delta":2648,"gamma":427,"theta":2649,"vega":2650,"rho":2651,"in_the_money":39},"ALAB  261002P00452500",91.8,100.35,1.3263,-0.999982,-0.000087,0.000013,-0.011306,{"strike":2653,"call":2654,"put":2661,"callItm":88,"putItm":39,"isAtm":88},455,{"contract_symbol":2655,"symbol":2655,"bid":270,"ask":1217,"last":416,"change":270,"changePercent":9,"volume":270,"openInterest":1562,"open_interest":1562,"iv":2656,"implied_volatility":2656,"delta":2657,"gamma":2658,"theta":2659,"vega":2660,"rho":668,"in_the_money":88},"ALAB  261002C00455000",1.8877,0.001642,0.000164,-0.014908,0.000909,{"contract_symbol":2662,"symbol":2662,"bid":2663,"ask":2664,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":2665,"implied_volatility":2665,"delta":2666,"gamma":427,"theta":2667,"vega":719,"rho":2668,"in_the_money":39},"ALAB  261002P00455000",94.3,102.85,1.3398,-0.999985,-0.000074,-0.011368,{"strike":2670,"call":2671,"put":2678,"callItm":88,"putItm":39,"isAtm":88},457.5,{"contract_symbol":2672,"symbol":2672,"bid":270,"ask":308,"last":276,"change":270,"changePercent":9,"volume":270,"openInterest":425,"open_interest":425,"iv":2673,"implied_volatility":2673,"delta":2674,"gamma":2675,"theta":2676,"vega":2677,"rho":2650,"in_the_money":88},"ALAB  261002C00457500",1.9206,0.001616,0.000158,-0.014896,0.000896,{"contract_symbol":2679,"symbol":2679,"bid":2628,"ask":765,"last":2680,"change":270,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":2681,"implied_volatility":2681,"delta":2682,"gamma":352,"theta":2683,"vega":2514,"rho":2684,"in_the_money":39},"ALAB  261002P00457500",93.45,1.3523,-0.999988,-0.000061,-0.011431,{"strike":2245,"call":2686,"put":2693,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":2687,"symbol":2687,"bid":276,"ask":338,"last":276,"change":1080,"changePercent":9,"volume":1228,"openInterest":1392,"open_interest":1392,"iv":2688,"implied_volatility":2688,"delta":2689,"gamma":2690,"theta":2691,"vega":2692,"rho":2650,"in_the_money":88},"ALAB  261002C00460000",1.9533,0.00159,0.000154,-0.014884,0.000883,{"contract_symbol":2694,"symbol":2694,"bid":2695,"ask":2696,"last":2697,"change":9,"changePercent":9,"volume":277,"openInterest":270,"open_interest":270,"iv":2698,"implied_volatility":2698,"delta":2699,"gamma":352,"theta":2700,"vega":473,"rho":2701,"in_the_money":39},"ALAB  261002P00460000",100.15,105.7,104,1.3634,-0.99999,-0.00005,-0.011493,{"strike":2703,"call":2704,"put":2711,"callItm":88,"putItm":39,"isAtm":88},462.5,{"contract_symbol":2705,"symbol":2705,"bid":270,"ask":1993,"last":2706,"change":270,"changePercent":9,"volume":270,"openInterest":177,"open_interest":177,"iv":2707,"implied_volatility":2707,"delta":2708,"gamma":860,"theta":2709,"vega":2710,"rho":2650,"in_the_money":88},"ALAB  261002C00462500",0.98,1.9857,0.001566,-0.014875,0.000871,{"contract_symbol":2712,"symbol":2712,"bid":2713,"ask":2714,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":2715,"implied_volatility":2715,"delta":2716,"gamma":352,"theta":2717,"vega":458,"rho":2718,"in_the_money":39},"ALAB  261002P00462500",101.8,108.6,1.3731,-0.999992,-0.00004,-0.011556,{"strike":2720,"call":2721,"put":2729,"callItm":88,"putItm":39,"isAtm":88},465,{"contract_symbol":2722,"symbol":2722,"bid":270,"ask":682,"last":2723,"change":270,"changePercent":9,"volume":270,"openInterest":288,"open_interest":288,"iv":2724,"implied_volatility":2724,"delta":2725,"gamma":2726,"theta":2727,"vega":2728,"rho":2650,"in_the_money":88},"ALAB  261002C00465000",0.57,2.0179,0.001542,0.000145,-0.014866,0.000859,{"contract_symbol":2730,"symbol":2730,"bid":2731,"ask":1630,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":2732,"implied_volatility":2732,"delta":2733,"gamma":332,"theta":2734,"vega":634,"rho":2735,"in_the_money":39},"ALAB  261002P00465000",104.25,1.3815,-0.999994,-0.000032,-0.011618,{"strike":2737,"call":2738,"put":2744,"callItm":88,"putItm":39,"isAtm":88},467.5,{"contract_symbol":2739,"symbol":2739,"bid":270,"ask":755,"last":1010,"change":270,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":2724,"implied_volatility":2724,"delta":2740,"gamma":2741,"theta":2742,"vega":2743,"rho":719,"in_the_money":88},"ALAB  261002C00467500",0.001296,0.000123,-0.014859,0.000733,{"contract_symbol":2745,"symbol":2745,"bid":2746,"ask":2747,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":2732,"implied_volatility":2732,"delta":2748,"gamma":332,"theta":2749,"vega":368,"rho":2750,"in_the_money":39},"ALAB  261002P00467500",106.8,115.6,-0.999995,-0.000025,-0.011681,{"strike":2752,"call":2753,"put":2760,"callItm":88,"putItm":39,"isAtm":88},470,{"contract_symbol":2754,"symbol":2754,"bid":270,"ask":2755,"last":2311,"change":270,"changePercent":9,"volume":270,"openInterest":2756,"open_interest":2756,"iv":2724,"implied_volatility":2724,"delta":2031,"gamma":2757,"theta":2758,"vega":2759,"rho":2514,"in_the_money":88},"ALAB  261002C00470000",1.11,60,0.000105,-0.014853,0.000624,{"contract_symbol":2761,"symbol":2761,"bid":2762,"ask":1758,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":2732,"implied_volatility":2732,"delta":2763,"gamma":332,"theta":289,"vega":427,"rho":2764,"in_the_money":39},"ALAB  261002P00470000",109.25,-0.999997,-0.011743,{"strike":2766,"call":2767,"put":2774,"callItm":88,"putItm":39,"isAtm":88},472.5,{"contract_symbol":2768,"symbol":2768,"bid":270,"ask":177,"last":2769,"change":270,"changePercent":9,"volume":270,"openInterest":188,"open_interest":188,"iv":2724,"implied_volatility":2724,"delta":2770,"gamma":2771,"theta":2772,"vega":2773,"rho":473,"in_the_money":88},"ALAB  261002C00472500",0.64,0.000911,0.000089,-0.014849,0.00053,{"contract_symbol":2775,"symbol":2775,"bid":2776,"ask":2777,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":2732,"implied_volatility":2732,"delta":2778,"gamma":270,"theta":2779,"vega":352,"rho":2780,"in_the_money":39},"ALAB  261002P00472500",111.75,120.05,-0.999998,-0.000014,-0.011806,{"strike":2782,"call":2783,"put":2789,"callItm":88,"putItm":39,"isAtm":88},475,{"contract_symbol":2784,"symbol":2784,"bid":270,"ask":2785,"last":53,"change":270,"changePercent":9,"volume":270,"openInterest":52,"open_interest":52,"iv":2724,"implied_volatility":2724,"delta":2786,"gamma":820,"theta":2787,"vega":2788,"rho":458,"in_the_money":88},"ALAB  261002C00475000",0.92,0.000762,-0.014845,0.00045,{"contract_symbol":2790,"symbol":2790,"bid":2791,"ask":2792,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":2732,"implied_volatility":2732,"delta":2778,"gamma":270,"theta":648,"vega":332,"rho":2793,"in_the_money":39},"ALAB  261002P00475000",114.95,121.1,-0.011868,{"strike":2795,"call":2796,"put":2801,"callItm":88,"putItm":39,"isAtm":88},477.5,{"contract_symbol":2797,"symbol":2797,"bid":270,"ask":613,"last":613,"change":270,"changePercent":9,"volume":270,"openInterest":177,"open_interest":177,"iv":2724,"implied_volatility":2724,"delta":2798,"gamma":2506,"theta":2799,"vega":2800,"rho":634,"in_the_money":88},"ALAB  261002C00477500",0.000636,-0.014843,0.000381,{"contract_symbol":2802,"symbol":2802,"bid":2803,"ask":2804,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":2732,"implied_volatility":2732,"delta":2805,"gamma":270,"theta":2806,"vega":332,"rho":2807,"in_the_money":39},"ALAB  261002P00477500",116.95,123.6,-0.999999,-0.000009,-0.011931,{"strike":2809,"call":2810,"put":2815,"callItm":88,"putItm":39,"isAtm":88},480,{"contract_symbol":2811,"symbol":2811,"bid":270,"ask":101,"last":1373,"change":270,"changePercent":9,"volume":270,"openInterest":205,"open_interest":205,"iv":2724,"implied_volatility":2724,"delta":2773,"gamma":2812,"theta":2813,"vega":2814,"rho":368,"in_the_money":88},"ALAB  261002C00480000",0.000054,-0.014841,0.000322,{"contract_symbol":2816,"symbol":2816,"bid":2817,"ask":2818,"last":2819,"change":9,"changePercent":9,"volume":357,"openInterest":270,"open_interest":270,"iv":2732,"implied_volatility":2732,"delta":2805,"gamma":270,"theta":2820,"vega":332,"rho":2821,"in_the_money":39},"ALAB  261002P00480000",119.95,125.9,119.16,-0.000007,-0.011993,{"strike":2823,"call":2824,"put":2828,"callItm":88,"putItm":39,"isAtm":88},482.5,{"contract_symbol":2825,"symbol":2825,"bid":270,"ask":1217,"last":293,"change":270,"changePercent":9,"volume":270,"openInterest":177,"open_interest":177,"iv":2724,"implied_volatility":2724,"delta":2826,"gamma":460,"theta":2827,"vega":800,"rho":368,"in_the_money":88},"ALAB  261002C00482500",0.000441,-0.014839,{"contract_symbol":2829,"symbol":2829,"bid":2830,"ask":2831,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":2732,"implied_volatility":2732,"delta":2832,"gamma":270,"theta":2833,"vega":270,"rho":2834,"in_the_money":39},"ALAB  261002P00482500",122.7,128.6,-1,-0.000005,-0.012056,{"strike":2836,"call":2837,"put":2843,"callItm":88,"putItm":39,"isAtm":88},485,{"contract_symbol":2838,"symbol":2838,"bid":270,"ask":401,"last":276,"change":2839,"changePercent":9,"volume":1095,"openInterest":2840,"open_interest":2840,"iv":2724,"implied_volatility":2724,"delta":925,"gamma":552,"theta":2841,"vega":2842,"rho":427,"in_the_money":88},"ALAB  261002C00485000",-0.04,1067,-0.014838,0.000229,{"contract_symbol":2844,"symbol":2844,"bid":2845,"ask":2846,"last":2847,"change":9,"changePercent":9,"volume":357,"openInterest":270,"open_interest":270,"iv":2732,"implied_volatility":2732,"delta":2832,"gamma":270,"theta":614,"vega":270,"rho":2848,"in_the_money":39},"ALAB  261002P00485000",124.45,131.1,124.3,-0.012118,{"strike":2850,"call":2851,"put":2857,"callItm":88,"putItm":39,"isAtm":88},487.5,{"contract_symbol":2852,"symbol":2852,"bid":270,"ask":2191,"last":2374,"change":270,"changePercent":9,"volume":270,"openInterest":2853,"open_interest":2853,"iv":2724,"implied_volatility":2724,"delta":2854,"gamma":443,"theta":2855,"vega":2856,"rho":427,"in_the_money":88},"ALAB  261002C00487500",58,0.000304,-0.014837,0.000192,{"contract_symbol":2858,"symbol":2858,"bid":2859,"ask":2860,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":2732,"implied_volatility":2732,"delta":2832,"gamma":270,"theta":781,"vega":270,"rho":2861,"in_the_money":39},"ALAB  261002P00487500",126.8,134.75,-0.012181,{"strike":2863,"call":2864,"put":2870,"callItm":88,"putItm":39,"isAtm":88},490,{"contract_symbol":2865,"symbol":2865,"bid":270,"ask":106,"last":166,"change":116,"changePercent":9,"volume":425,"openInterest":2866,"open_interest":2866,"iv":2724,"implied_volatility":2724,"delta":2867,"gamma":2327,"theta":2868,"vega":2869,"rho":352,"in_the_money":88},"ALAB  261002C00490000",149,0.000252,-0.014836,0.000161,{"contract_symbol":2871,"symbol":2871,"bid":2872,"ask":2873,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":2732,"implied_volatility":2732,"delta":2832,"gamma":270,"theta":597,"vega":270,"rho":2874,"in_the_money":39},"ALAB  261002P00490000",129.3,137.5,-0.012243,{"strike":2876,"call":2877,"put":2882,"callItm":88,"putItm":39,"isAtm":88},500,{"contract_symbol":2878,"symbol":2878,"bid":270,"ask":2879,"last":578,"change":270,"changePercent":9,"volume":270,"openInterest":456,"open_interest":456,"iv":2724,"implied_volatility":2724,"delta":2427,"gamma":2650,"theta":2880,"vega":2881,"rho":332,"in_the_money":88},"ALAB  261002C00500000",1.19,-0.014834,0.000079,{"contract_symbol":2883,"symbol":2883,"bid":2884,"ask":2885,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":2732,"implied_volatility":2732,"delta":2832,"gamma":270,"theta":270,"vega":270,"rho":2886,"in_the_money":39},"ALAB  261002P00500000",139.45,146.3,-0.012493,{"strike":2888,"call":2889,"put":2893,"callItm":88,"putItm":39,"isAtm":88},510,{"contract_symbol":2890,"symbol":2890,"bid":270,"ask":1324,"last":338,"change":270,"changePercent":9,"volume":270,"openInterest":1253,"open_interest":1253,"iv":2724,"implied_volatility":2724,"delta":798,"gamma":458,"theta":2891,"vega":2892,"rho":270,"in_the_money":88},"ALAB  261002C00510000",-0.014832,0.000038,{"contract_symbol":2894,"symbol":2894,"bid":2895,"ask":2896,"last":9,"change":9,"changePercent":9,"volume":270,"openInterest":270,"open_interest":270,"iv":2732,"implied_volatility":2732,"delta":2832,"gamma":270,"theta":270,"vega":270,"rho":2897,"in_the_money":39},"ALAB  261002P00510000",149.35,157.6,-0.012743,"2026-10-01T22:07:36.509305+00:00"]