[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ANET":3,"stock-options-ANET":30,"homepage-market-summary":1108},{"ticker":4,"date":5,"profile":6,"quote":14},"ANET","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Arista Networks","NYSE",null,"COMPUTER COMMUNICATIONS EQUIPMENT","Arista Networks is a networking equipment provider that primarily sells Ethernet switches and software to data centers. Its marquee product is its extensible operating system that runs a single image across every single one of its devices. The firm operates as one reportable segment. It has steadily gained market share since its founding in 2004, with a focus on high-speed applications. Arista counts Microsoft and Meta Platforms as its largest customers and derives roughly three-fourths of its sales from North America.","5,115","Santa Clara, 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},207.35,208.26,208.6324,204.6601,204.49,2.86,1.4,4084227.339074,76122,206.828,214.89,3.28156,11058004.22690011,96.4,3100,{"status":31,"has_options":32,"symbol":4,"underlying_price":15,"selected_expiration":33,"days_to_expiration":36,"iv_index":38,"expiration_iv":38,"kpis":39,"expirations":43,"strikes":98,"updated_at":1107,"task_id":9},"SUCCESS",true,{"date":34,"label":34,"type":35,"days_to_expiration":36,"dte":36,"compact":37,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.4,{"total_volume":40,"total_open_interest":41,"put_call_ratio":42,"implied_volatility":38},4259,8632,0.35,[44,45,50,54,58,62,66,70,74,78,82,86,90,94],{"date":34,"label":34,"type":35,"days_to_expiration":36,"dte":36,"compact":37,"implied_volatility":9},{"date":46,"label":46,"type":47,"days_to_expiration":48,"dte":48,"compact":49,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":51,"label":51,"type":35,"days_to_expiration":52,"dte":52,"compact":53,"implied_volatility":9},"2026-10-23",21,"261023",{"date":55,"label":55,"type":35,"days_to_expiration":56,"dte":56,"compact":57,"implied_volatility":9},"2026-10-30",28,"261030",{"date":59,"label":59,"type":35,"days_to_expiration":60,"dte":60,"compact":61,"implied_volatility":9},"2026-11-06",35,"261106",{"date":63,"label":63,"type":35,"days_to_expiration":64,"dte":64,"compact":65,"implied_volatility":9},"2026-11-13",42,"261113",{"date":67,"label":67,"type":47,"days_to_expiration":68,"dte":68,"compact":69,"implied_volatility":9},"2026-11-20",49,"261120",{"date":71,"label":71,"type":47,"days_to_expiration":72,"dte":72,"compact":73,"implied_volatility":9},"2026-12-18",77,"261218",{"date":75,"label":75,"type":47,"days_to_expiration":76,"dte":76,"compact":77,"implied_volatility":9},"2027-01-15",105,"270115",{"date":79,"label":79,"type":47,"days_to_expiration":80,"dte":80,"compact":81,"implied_volatility":9},"2027-03-19",168,"270319",{"date":83,"label":83,"type":47,"days_to_expiration":84,"dte":84,"compact":85,"implied_volatility":9},"2027-06-17",258,"270617",{"date":87,"label":87,"type":47,"days_to_expiration":88,"dte":88,"compact":89,"implied_volatility":9},"2027-09-17",350,"270917",{"date":91,"label":91,"type":47,"days_to_expiration":92,"dte":92,"compact":93,"implied_volatility":9},"2028-01-21",476,"280121",{"date":95,"label":95,"type":47,"days_to_expiration":96,"dte":96,"compact":97,"implied_volatility":9},"2029-01-19",840,"290119",[99,113,123,132,145,157,170,186,198,211,229,247,264,282,302,328,350,374,398,424,450,479,506,532,560,590,615,644,671,698,725,750,775,800,824,848,870,893,914,936,954,975,994,1013,1030,1047,1064,1080,1094],{"strike":76,"call":100,"put":108,"callItm":32,"putItm":112,"isAtm":112},{"contract_symbol":101,"symbol":101,"bid":102,"ask":103,"last":9,"change":9,"changePercent":9,"volume":104,"openInterest":104,"open_interest":104,"iv":105,"implied_volatility":105,"delta":106,"gamma":104,"theta":104,"vega":104,"rho":107,"in_the_money":32},"ANET  261009C00105000",100.8,103.5,0,0.3595,1,0.019923,{"contract_symbol":109,"symbol":109,"bid":104,"ask":110,"last":9,"change":9,"changePercent":9,"volume":104,"openInterest":104,"open_interest":104,"iv":111,"implied_volatility":111,"delta":104,"gamma":104,"theta":104,"vega":104,"rho":104,"in_the_money":112},"ANET  261009P00105000",2.13,0.5317,false,{"strike":114,"call":115,"put":120,"callItm":32,"putItm":112,"isAtm":112},110,{"contract_symbol":116,"symbol":116,"bid":117,"ask":118,"last":9,"change":9,"changePercent":9,"volume":104,"openInterest":104,"open_interest":104,"iv":105,"implied_volatility":105,"delta":106,"gamma":104,"theta":104,"vega":104,"rho":119,"in_the_money":32},"ANET  261009C00110000",96.05,98.55,0.020871,{"contract_symbol":121,"symbol":121,"bid":104,"ask":110,"last":122,"change":104,"changePercent":9,"volume":104,"openInterest":106,"open_interest":106,"iv":111,"implied_volatility":111,"delta":104,"gamma":104,"theta":104,"vega":104,"rho":104,"in_the_money":112},"ANET  261009P00110000",2.14,{"strike":124,"call":125,"put":130,"callItm":32,"putItm":112,"isAtm":112},115,{"contract_symbol":126,"symbol":126,"bid":127,"ask":128,"last":9,"change":9,"changePercent":9,"volume":104,"openInterest":104,"open_interest":104,"iv":105,"implied_volatility":105,"delta":106,"gamma":104,"theta":104,"vega":104,"rho":129,"in_the_money":32},"ANET  261009C00115000",90.8,93.7,0.02182,{"contract_symbol":131,"symbol":131,"bid":104,"ask":110,"last":9,"change":9,"changePercent":9,"volume":104,"openInterest":104,"open_interest":104,"iv":111,"implied_volatility":111,"delta":104,"gamma":104,"theta":104,"vega":104,"rho":104,"in_the_money":112},"ANET  261009P00115000",{"strike":133,"call":134,"put":140,"callItm":32,"putItm":112,"isAtm":112},120,{"contract_symbol":135,"symbol":135,"bid":136,"ask":137,"last":138,"change":104,"changePercent":9,"volume":104,"openInterest":106,"open_interest":106,"iv":105,"implied_volatility":105,"delta":106,"gamma":104,"theta":104,"vega":104,"rho":139,"in_the_money":32},"ANET  261009C00120000",85.75,88.65,76.02,0.022769,{"contract_symbol":141,"symbol":141,"bid":104,"ask":142,"last":143,"change":9,"changePercent":9,"volume":144,"openInterest":104,"open_interest":104,"iv":111,"implied_volatility":111,"delta":104,"gamma":104,"theta":104,"vega":104,"rho":104,"in_the_money":112},"ANET  261009P00120000",1.22,0.74,2,{"strike":146,"call":147,"put":153,"callItm":32,"putItm":112,"isAtm":112},125,{"contract_symbol":148,"symbol":148,"bid":149,"ask":150,"last":151,"change":104,"changePercent":9,"volume":104,"openInterest":106,"open_interest":106,"iv":105,"implied_volatility":105,"delta":106,"gamma":104,"theta":104,"vega":104,"rho":152,"in_the_money":32},"ANET  261009C00125000",80.75,83.65,79.85,0.023718,{"contract_symbol":154,"symbol":154,"bid":104,"ask":155,"last":156,"change":9,"changePercent":9,"volume":106,"openInterest":104,"open_interest":104,"iv":111,"implied_volatility":111,"delta":104,"gamma":104,"theta":104,"vega":104,"rho":104,"in_the_money":112},"ANET  261009P00125000",0.82,1.39,{"strike":158,"call":159,"put":165,"callItm":32,"putItm":112,"isAtm":112},130,{"contract_symbol":160,"symbol":160,"bid":161,"ask":162,"last":163,"change":104,"changePercent":9,"volume":104,"openInterest":144,"open_interest":144,"iv":105,"implied_volatility":105,"delta":106,"gamma":104,"theta":104,"vega":104,"rho":164,"in_the_money":32},"ANET  261009C00130000",76.1,78.5,76.82,0.024666,{"contract_symbol":166,"symbol":166,"bid":104,"ask":167,"last":168,"change":104,"changePercent":9,"volume":104,"openInterest":169,"open_interest":169,"iv":111,"implied_volatility":111,"delta":104,"gamma":104,"theta":104,"vega":104,"rho":104,"in_the_money":112},"ANET  261009P00130000",0.23,0.01,10,{"strike":171,"call":172,"put":181,"callItm":32,"putItm":112,"isAtm":112},135,{"contract_symbol":173,"symbol":173,"bid":174,"ask":175,"last":176,"change":177,"changePercent":9,"volume":178,"openInterest":179,"open_interest":179,"iv":105,"implied_volatility":105,"delta":106,"gamma":104,"theta":104,"vega":104,"rho":180,"in_the_money":32},"ANET  261009C00135000",70.75,73.7,71.12,1.5,5,12,0.025615,{"contract_symbol":182,"symbol":182,"bid":104,"ask":183,"last":184,"change":185,"changePercent":9,"volume":106,"openInterest":106,"open_interest":106,"iv":111,"implied_volatility":111,"delta":104,"gamma":104,"theta":104,"vega":104,"rho":104,"in_the_money":112},"ANET  261009P00135000",0.12,0.07,0.02,{"strike":187,"call":188,"put":193,"callItm":32,"putItm":112,"isAtm":112},140,{"contract_symbol":189,"symbol":189,"bid":190,"ask":191,"last":9,"change":9,"changePercent":9,"volume":104,"openInterest":104,"open_interest":104,"iv":105,"implied_volatility":105,"delta":106,"gamma":104,"theta":104,"vega":104,"rho":192,"in_the_money":32},"ANET  261009C00140000",65.85,68.45,0.026564,{"contract_symbol":194,"symbol":194,"bid":104,"ask":195,"last":196,"change":104,"changePercent":9,"volume":104,"openInterest":197,"open_interest":197,"iv":111,"implied_volatility":111,"delta":104,"gamma":104,"theta":104,"vega":104,"rho":104,"in_the_money":112},"ANET  261009P00140000",0.27,0.05,31,{"strike":199,"call":200,"put":205,"callItm":32,"putItm":112,"isAtm":112},145,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":104,"openInterest":104,"open_interest":104,"iv":105,"implied_volatility":105,"delta":106,"gamma":104,"theta":104,"vega":104,"rho":204,"in_the_money":32},"ANET  261009C00145000",60.8,63.7,0.027512,{"contract_symbol":206,"symbol":206,"bid":104,"ask":207,"last":183,"change":104,"changePercent":9,"volume":104,"openInterest":208,"open_interest":208,"iv":111,"implied_volatility":111,"delta":104,"gamma":104,"theta":209,"vega":210,"rho":104,"in_the_money":112},"ANET  261009P00145000",0.2,292,-0.000003,0.000001,{"strike":212,"call":213,"put":221,"callItm":32,"putItm":112,"isAtm":112},150,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":217,"change":218,"changePercent":9,"volume":219,"openInterest":106,"open_interest":106,"iv":105,"implied_volatility":105,"delta":106,"gamma":104,"theta":104,"vega":104,"rho":220,"in_the_money":32},"ANET  261009C00150000",56.65,59.05,56.22,12.82,3,0.028461,{"contract_symbol":222,"symbol":222,"bid":104,"ask":223,"last":224,"change":104,"changePercent":9,"volume":104,"openInterest":225,"open_interest":225,"iv":111,"implied_volatility":111,"delta":226,"gamma":210,"theta":227,"vega":228,"rho":104,"in_the_money":112},"ANET  261009P00150000",0.24,0.04,48,-0.000005,-0.000023,0.000006,{"strike":230,"call":231,"put":237,"callItm":32,"putItm":112,"isAtm":112},155,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":235,"change":104,"changePercent":9,"volume":104,"openInterest":144,"open_interest":144,"iv":105,"implied_volatility":105,"delta":106,"gamma":104,"theta":104,"vega":104,"rho":236,"in_the_money":32},"ANET  261009C00155000",50.8,53.6,35.68,0.02941,{"contract_symbol":238,"symbol":238,"bid":104,"ask":239,"last":240,"change":104,"changePercent":9,"volume":104,"openInterest":241,"open_interest":241,"iv":111,"implied_volatility":111,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":246,"in_the_money":112},"ANET  261009P00155000",0.1,0.13,30,-0.000033,0.000009,-0.000153,0.00004,-0.000001,{"strike":248,"call":249,"put":257,"callItm":32,"putItm":112,"isAtm":112},160,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":253,"change":254,"changePercent":9,"volume":255,"openInterest":219,"open_interest":219,"iv":105,"implied_volatility":105,"delta":106,"gamma":104,"theta":104,"vega":104,"rho":256,"in_the_money":32},"ANET  261009C00160000",45.8,48.4,46.49,2.33,6,0.030358,{"contract_symbol":258,"symbol":258,"bid":104,"ask":184,"last":224,"change":168,"changePercent":9,"volume":178,"openInterest":84,"open_interest":84,"iv":111,"implied_volatility":111,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":112},"ANET  261009P00160000",-0.000188,0.000047,-0.000783,0.000204,-0.000008,{"strike":265,"call":266,"put":274,"callItm":32,"putItm":112,"isAtm":112},165,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":9,"change":9,"changePercent":9,"volume":104,"openInterest":104,"open_interest":104,"iv":105,"implied_volatility":105,"delta":270,"gamma":210,"theta":271,"vega":272,"rho":273,"in_the_money":32},"ANET  261009C00165000",40.8,43.85,0.999998,-0.000007,0.000003,0.031307,{"contract_symbol":275,"symbol":275,"bid":104,"ask":207,"last":239,"change":104,"changePercent":9,"volume":104,"openInterest":276,"open_interest":276,"iv":111,"implied_volatility":111,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":112},"ANET  261009P00165000",78,-0.000856,0.000192,-0.003193,0.000832,-0.000034,{"strike":283,"call":284,"put":293,"callItm":32,"putItm":112,"isAtm":112},170,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":235,"change":104,"changePercent":9,"volume":104,"openInterest":255,"open_interest":255,"iv":105,"implied_volatility":105,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":32},"ANET  261009C00170000",35.8,38.55,0.999969,0.000013,-0.000096,0.000037,0.032255,{"contract_symbol":294,"symbol":294,"bid":104,"ask":42,"last":184,"change":295,"changePercent":9,"volume":144,"openInterest":296,"open_interest":296,"iv":111,"implied_volatility":111,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":112},"ANET  261009P00170000",-0.01,89,-0.003181,0.000636,-0.010551,0.00275,-0.000128,{"strike":303,"call":304,"put":316,"callItm":32,"putItm":112,"isAtm":112},175,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":308,"change":309,"changePercent":9,"volume":310,"openInterest":36,"open_interest":36,"iv":105,"implied_volatility":105,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":32},"ANET  261009C00175000",30.85,34,31.3,2.8,11,0.999688,0.000112,-0.000848,0.000327,0.033192,{"contract_symbol":317,"symbol":317,"bid":104,"ask":318,"last":319,"change":320,"changePercent":9,"volume":321,"openInterest":322,"open_interest":322,"iv":111,"implied_volatility":111,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":112},"ANET  261009P00175000",0.15,0.09,-0.05,66,108,-0.00983,0.001732,-0.028727,0.007489,-0.000396,{"strike":329,"call":330,"put":340,"callItm":32,"putItm":112,"isAtm":112},177.5,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":9,"change":9,"changePercent":9,"volume":104,"openInterest":104,"open_interest":104,"iv":334,"implied_volatility":334,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":32},"ANET  261009C00177500",28.4,31.4,0.3323,0.999646,0.000136,-0.000882,0.000368,0.033665,{"contract_symbol":341,"symbol":341,"bid":104,"ask":38,"last":183,"change":342,"changePercent":9,"volume":343,"openInterest":310,"open_interest":310,"iv":344,"implied_volatility":344,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":112},"ANET  261009P00177500",-0.16,17,0.5127,-0.013353,0.002343,-0.036141,0.009771,-0.000538,{"strike":351,"call":352,"put":363,"callItm":32,"putItm":112,"isAtm":112},180,{"contract_symbol":353,"symbol":353,"bid":354,"ask":56,"last":355,"change":104,"changePercent":9,"volume":104,"openInterest":356,"open_interest":356,"iv":357,"implied_volatility":357,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":32},"ANET  261009C00180000",26.15,24.9,63,0.3307,0.99902,0.00035,-0.002249,0.000943,0.034114,{"contract_symbol":364,"symbol":364,"bid":319,"ask":239,"last":239,"change":365,"changePercent":9,"volume":366,"openInterest":367,"open_interest":367,"iv":368,"implied_volatility":368,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":112},"ANET  261009P00180000",-0.14,39,164,0.4971,-0.018827,0.003244,-0.04705,0.013118,-0.000758,{"strike":375,"call":376,"put":387,"callItm":32,"putItm":112,"isAtm":112},182.5,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":380,"change":104,"changePercent":9,"volume":104,"openInterest":144,"open_interest":144,"iv":381,"implied_volatility":381,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":32},"ANET  261009C00182500",23.45,26.2,25.25,0.4012,0.98959,0.002412,-0.022787,0.007872,0.034211,{"contract_symbol":388,"symbol":388,"bid":104,"ask":389,"last":318,"change":390,"changePercent":9,"volume":48,"openInterest":391,"open_interest":391,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":112},"ANET  261009P00182500",0.22,-0.2,64,0.4753,-0.024983,0.004309,-0.057131,0.016659,-0.001006,{"strike":399,"call":400,"put":412,"callItm":32,"putItm":112,"isAtm":112},185,{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":404,"change":104,"changePercent":9,"volume":104,"openInterest":405,"open_interest":405,"iv":406,"implied_volatility":406,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":32},"ANET  261009C00185000",21.25,24.15,21.7,83,0.4501,0.967641,0.005643,-0.067086,0.020659,0.033799,{"contract_symbol":413,"symbol":413,"bid":224,"ask":414,"last":389,"change":415,"changePercent":9,"volume":416,"openInterest":417,"open_interest":417,"iv":418,"implied_volatility":418,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":112},"ANET  261009P00185000",0.28,-0.26,56,228,0.4574,-0.034475,0.005851,-0.071824,0.021766,-0.001389,{"strike":425,"call":426,"put":438,"callItm":32,"putItm":112,"isAtm":112},187.5,{"contract_symbol":427,"symbol":427,"bid":428,"ask":429,"last":430,"change":431,"changePercent":9,"volume":366,"openInterest":219,"open_interest":219,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":32},"ANET  261009C00187500",19.1,21.35,18.98,0.8,0.4569,0.946,0.008414,-0.103079,0.031269,0.033397,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":195,"change":442,"changePercent":9,"volume":56,"openInterest":443,"open_interest":443,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":112},"ANET  261009P00187500",0.16,0.37,-0.33,57,0.4504,-0.05161,0.008234,-0.098035,0.030166,-0.002082,{"strike":451,"call":452,"put":466,"callItm":32,"putItm":112,"isAtm":112},190,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":456,"change":457,"changePercent":9,"volume":458,"openInterest":459,"open_interest":459,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":32},"ANET  261009C00190000",16.7,18.95,17.93,2.6,15,46,0.445,0.92399,0.011267,-0.130952,0.040785,0.03298,{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":38,"change":470,"changePercent":9,"volume":471,"openInterest":472,"open_interest":472,"iv":473,"implied_volatility":473,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":112},"ANET  261009P00190000",0.31,0.47,-0.68,82,289,0.4344,-0.071333,0.010996,-0.121773,0.038853,-0.002879,{"strike":480,"call":481,"put":493,"callItm":32,"putItm":112,"isAtm":112},192.5,{"contract_symbol":482,"symbol":482,"bid":483,"ask":484,"last":485,"change":486,"changePercent":9,"volume":106,"openInterest":366,"open_interest":366,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":32},"ANET  261009C00192500",13.85,16.9,14.95,2.35,0.4406,0.890808,0.014885,-0.169572,0.053345,0.032107,{"contract_symbol":494,"symbol":494,"bid":495,"ask":496,"last":497,"change":498,"changePercent":9,"volume":146,"openInterest":499,"open_interest":499,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":112},"ANET  261009P00192500",0.5,0.62,0.56,-0.58,104,0.4182,-0.097928,0.014489,-0.148739,0.049292,-0.003954,{"strike":507,"call":508,"put":520,"callItm":32,"putItm":112,"isAtm":112},195,{"contract_symbol":509,"symbol":509,"bid":510,"ask":511,"last":512,"change":513,"changePercent":9,"volume":219,"openInterest":514,"open_interest":514,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":256,"in_the_money":32},"ANET  261009C00195000",12.7,14.4,12.75,0.65,335,0.4587,0.836577,0.018858,-0.232837,0.070357,{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":106,"change":524,"changePercent":9,"volume":525,"openInterest":92,"open_interest":92,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":112},"ANET  261009P00195000",0.69,0.95,-0.56,87,0.4139,-0.14003,0.01886,-0.189573,0.063489,-0.005665,{"strike":533,"call":534,"put":546,"callItm":32,"putItm":112,"isAtm":112},197.5,{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":538,"change":539,"changePercent":9,"volume":178,"openInterest":56,"open_interest":56,"iv":540,"implied_volatility":540,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":32},"ANET  261009C00197500",10.65,12.4,10.83,0.64,0.4623,0.780325,0.022439,-0.28142,0.084375,0.028519,{"contract_symbol":547,"symbol":547,"bid":548,"ask":549,"last":550,"change":551,"changePercent":9,"volume":552,"openInterest":553,"open_interest":553,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":112},"ANET  261009P00197500",1.09,1.3,1.26,-1.12,132,80,0.4079,-0.192575,0.023521,-0.229643,0.078035,-0.007807,{"strike":561,"call":562,"put":576,"callItm":32,"putItm":112,"isAtm":112},200,{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":566,"change":567,"changePercent":9,"volume":568,"openInterest":569,"open_interest":569,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":32},"ANET  261009C00200000",8.7,10.45,9.36,0.36,23,230,0.4556,0.720163,0.025902,-0.315461,0.095978,0.026513,{"contract_symbol":577,"symbol":577,"bid":578,"ask":579,"last":580,"change":581,"changePercent":9,"volume":582,"openInterest":583,"open_interest":583,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":112},"ANET  261009P00200000",1.58,1.9,1.78,-1.54,156,116,0.3976,-0.254709,0.028298,-0.262576,0.091526,-0.010345,{"strike":591,"call":592,"put":603,"callItm":32,"putItm":112,"isAtm":112},202.5,{"contract_symbol":593,"symbol":593,"bid":36,"ask":594,"last":595,"change":596,"changePercent":9,"volume":169,"openInterest":405,"open_interest":405,"iv":597,"implied_volatility":597,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":32},"ANET  261009C00202500",8.8,7.48,0.83,0.4354,0.655558,0.029653,-0.329884,0.105016,0.02433,{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":605,"change":607,"changePercent":9,"volume":608,"openInterest":443,"open_interest":443,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":112},"ANET  261009P00202500",2.4,2.7,-1.45,86,0.3892,-0.32957,0.032605,-0.289912,0.103231,-0.013417,{"strike":616,"call":617,"put":631,"callItm":32,"putItm":112,"isAtm":32},205,{"contract_symbol":618,"symbol":618,"bid":619,"ask":620,"last":621,"change":622,"changePercent":9,"volume":623,"openInterest":624,"open_interest":624,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":32},"ANET  261009C00205000",5.4,6.4,6.13,0.44,291,279,0.4013,0.582201,0.034117,-0.322384,0.111355,0.021802,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":635,"change":636,"changePercent":9,"volume":499,"openInterest":637,"open_interest":637,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":112},"ANET  261009P00205000",3.15,3.75,3.42,-1.46,122,0.4023,-0.417947,0.034035,-0.323213,0.111364,-0.017103,{"strike":645,"call":646,"put":660,"callItm":112,"putItm":32,"isAtm":32},207.5,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":650,"change":651,"changePercent":9,"volume":652,"openInterest":653,"open_interest":653,"iv":654,"implied_volatility":654,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":112},"ANET  261009C00207500",4.25,4.9,4.7,0.18,84,146,0.4077,0.495728,0.034308,-0.334659,0.113773,0.018636,{"contract_symbol":661,"symbol":661,"bid":662,"ask":649,"last":663,"change":607,"changePercent":9,"volume":664,"openInterest":665,"open_interest":665,"iv":625,"implied_volatility":625,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":32},"ANET  261009P00207500",4.35,4.53,27,37,-0.504697,0.034858,-0.329374,0.113771,-0.020738,{"strike":672,"call":673,"put":686,"callItm":112,"putItm":32,"isAtm":112},210,{"contract_symbol":674,"symbol":674,"bid":675,"ask":634,"last":676,"change":677,"changePercent":9,"volume":678,"openInterest":679,"open_interest":679,"iv":680,"implied_volatility":680,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":112},"ANET  261009C00210000",3.3,3.55,0.59,337,1012,0.4112,0.412317,0.033194,-0.329354,0.11102,0.015556,{"contract_symbol":687,"symbol":687,"bid":688,"ask":689,"last":690,"change":691,"changePercent":9,"volume":276,"openInterest":356,"open_interest":356,"iv":692,"implied_volatility":692,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":32},"ANET  261009P00210000",5.6,6.35,6.01,-2.26,0.4017,-0.590223,0.033925,-0.32131,0.110857,-0.024369,{"strike":699,"call":700,"put":713,"callItm":112,"putItm":32,"isAtm":112},212.5,{"contract_symbol":701,"symbol":701,"bid":702,"ask":703,"last":704,"change":318,"changePercent":9,"volume":705,"openInterest":706,"open_interest":706,"iv":707,"implied_volatility":707,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":112},"ANET  261009C00212500",2.45,2.78,2.63,99,287,0.4104,0.333061,0.031055,-0.306945,0.103666,0.012611,{"contract_symbol":714,"symbol":714,"bid":715,"ask":716,"last":717,"change":104,"changePercent":9,"volume":104,"openInterest":718,"open_interest":718,"iv":719,"implied_volatility":719,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":724,"in_the_money":32},"ANET  261009P00212500",7.05,8.5,11.85,4,0.4093,-0.667396,0.031118,-0.305988,0.103609,-0.027725,{"strike":726,"call":727,"put":740,"callItm":112,"putItm":32,"isAtm":112},215,{"contract_symbol":728,"symbol":728,"bid":729,"ask":730,"last":731,"change":196,"changePercent":9,"volume":732,"openInterest":733,"open_interest":733,"iv":734,"implied_volatility":734,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":112},"ANET  261009C00215000",1.75,1.98,1.85,786,256,0.4076,0.26007,0.027907,-0.272088,0.092522,0.00988,{"contract_symbol":741,"symbol":741,"bid":742,"ask":743,"last":511,"change":104,"changePercent":9,"volume":104,"openInterest":144,"open_interest":144,"iv":744,"implied_volatility":744,"delta":745,"gamma":746,"theta":747,"vega":748,"rho":749,"in_the_money":32},"ANET  261009P00215000",8.4,10.55,0.3991,-0.74475,0.028227,-0.263821,0.091628,-0.031089,{"strike":751,"call":752,"put":766,"callItm":112,"putItm":32,"isAtm":112},217.5,{"contract_symbol":753,"symbol":753,"bid":754,"ask":755,"last":756,"change":757,"changePercent":9,"volume":758,"openInterest":759,"open_interest":759,"iv":760,"implied_volatility":760,"delta":761,"gamma":762,"theta":763,"vega":764,"rho":765,"in_the_money":112},"ANET  261009C00217500",1.23,1.45,1.31,-0.1,1054,143,0.4111,0.200087,0.023884,-0.236892,0.079867,0.007619,{"contract_symbol":767,"symbol":767,"bid":768,"ask":717,"last":179,"change":104,"changePercent":9,"volume":104,"openInterest":106,"open_interest":106,"iv":769,"implied_volatility":769,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":32},"ANET  261009P00217500",10.35,0.3844,-0.816911,0.024193,-0.209757,0.075638,-0.034278,{"strike":776,"call":777,"put":790,"callItm":112,"putItm":32,"isAtm":112},220,{"contract_symbol":778,"symbol":778,"bid":596,"ask":779,"last":780,"change":781,"changePercent":9,"volume":782,"openInterest":783,"open_interest":783,"iv":784,"implied_volatility":784,"delta":785,"gamma":786,"theta":787,"vega":788,"rho":789,"in_the_money":112},"ANET  261009C00220000",1.04,0.92,-0.18,114,636,0.4126,0.149342,0.019758,-0.197355,0.066303,0.005699,{"contract_symbol":791,"symbol":791,"bid":792,"ask":793,"last":9,"change":9,"changePercent":9,"volume":104,"openInterest":104,"open_interest":104,"iv":794,"implied_volatility":794,"delta":795,"gamma":796,"theta":797,"vega":798,"rho":799,"in_the_money":32},"ANET  261009P00220000",12.65,14.65,0.4062,-0.854593,0.01971,-0.190879,0.065127,-0.036191,{"strike":801,"call":802,"put":814,"callItm":112,"putItm":32,"isAtm":112},222.5,{"contract_symbol":803,"symbol":803,"bid":804,"ask":805,"last":805,"change":239,"changePercent":9,"volume":806,"openInterest":807,"open_interest":807,"iv":808,"implied_volatility":808,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":112},"ANET  261009C00222500",0.54,0.76,22,312,0.4166,0.110185,0.015845,-0.161383,0.053693,0.004212,{"contract_symbol":815,"symbol":815,"bid":816,"ask":817,"last":9,"change":9,"changePercent":9,"volume":104,"openInterest":104,"open_interest":104,"iv":818,"implied_volatility":818,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":32},"ANET  261009P00222500",14.55,16.85,0.4296,-0.882351,0.016102,-0.17436,0.05626,-0.037726,{"strike":825,"call":826,"put":839,"callItm":112,"putItm":32,"isAtm":112},225,{"contract_symbol":827,"symbol":827,"bid":441,"ask":828,"last":829,"change":830,"changePercent":9,"volume":831,"openInterest":832,"open_interest":832,"iv":833,"implied_volatility":833,"delta":834,"gamma":835,"theta":836,"vega":837,"rho":838,"in_the_money":112},"ANET  261009C00225000",0.51,0.45,-0.08,148,517,0.4176,0.078296,0.01228,-0.125689,0.041714,0.002998,{"contract_symbol":840,"symbol":840,"bid":817,"ask":841,"last":9,"change":9,"changePercent":9,"volume":104,"openInterest":104,"open_interest":104,"iv":842,"implied_volatility":842,"delta":843,"gamma":844,"theta":845,"vega":846,"rho":847,"in_the_money":32},"ANET  261009P00225000",19.45,0.4454,-0.90734,0.013063,-0.152082,0.047325,-0.039153,{"strike":849,"call":850,"put":860,"callItm":112,"putItm":32,"isAtm":112},227.5,{"contract_symbol":851,"symbol":851,"bid":852,"ask":42,"last":468,"change":781,"changePercent":9,"volume":853,"openInterest":60,"open_interest":60,"iv":854,"implied_volatility":854,"delta":855,"gamma":856,"theta":857,"vega":858,"rho":859,"in_the_money":112},"ANET  261009C00227500",0.21,52,0.4207,0.055198,0.009297,-0.096579,0.031817,0.002116,{"contract_symbol":861,"symbol":861,"bid":862,"ask":863,"last":9,"change":9,"changePercent":9,"volume":104,"openInterest":104,"open_interest":104,"iv":864,"implied_volatility":864,"delta":865,"gamma":866,"theta":867,"vega":868,"rho":869,"in_the_money":32},"ANET  261009P00227500",18.85,22.1,0.4604,-0.926989,0.010562,-0.131369,0.039551,-0.040377,{"strike":569,"call":871,"put":882,"callItm":112,"putItm":32,"isAtm":112},{"contract_symbol":872,"symbol":872,"bid":873,"ask":874,"last":389,"change":875,"changePercent":9,"volume":366,"openInterest":582,"open_interest":582,"iv":876,"implied_volatility":876,"delta":877,"gamma":878,"theta":879,"vega":880,"rho":881,"in_the_money":112},"ANET  261009C00230000",0.14,0.29,-0.09,0.4274,0.039509,0.007,-0.07502,0.024331,0.001516,{"contract_symbol":883,"symbol":883,"bid":402,"ask":884,"last":885,"change":104,"changePercent":9,"volume":104,"openInterest":886,"open_interest":886,"iv":887,"implied_volatility":887,"delta":888,"gamma":889,"theta":890,"vega":891,"rho":892,"in_the_money":32},"ANET  261009P00230000",24.45,27.63,29,0.4878,-0.937121,0.008882,-0.124021,0.035241,-0.04124,{"strike":894,"call":895,"put":904,"callItm":112,"putItm":32,"isAtm":112},232.5,{"contract_symbol":896,"symbol":896,"bid":104,"ask":469,"last":897,"change":9,"changePercent":9,"volume":106,"openInterest":104,"open_interest":104,"iv":898,"implied_volatility":898,"delta":899,"gamma":900,"theta":901,"vega":902,"rho":903,"in_the_money":112},"ANET  261009C00232500",0.17,0.4231,0.024996,0.004842,-0.050879,0.016666,0.000961,{"contract_symbol":905,"symbol":905,"bid":906,"ask":907,"last":9,"change":9,"changePercent":9,"volume":104,"openInterest":104,"open_interest":104,"iv":908,"implied_volatility":908,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":913,"in_the_money":32},"ANET  261009P00232500",24.1,26.95,0.5154,-0.944911,0.007577,-0.118138,0.031767,-0.042014,{"strike":915,"call":916,"put":926,"callItm":112,"putItm":32,"isAtm":112},235,{"contract_symbol":917,"symbol":917,"bid":168,"ask":440,"last":440,"change":918,"changePercent":9,"volume":106,"openInterest":919,"open_interest":919,"iv":920,"implied_volatility":920,"delta":921,"gamma":922,"theta":923,"vega":924,"rho":925,"in_the_money":112},"ANET  261009C00235000",-0.21,892,0.4046,0.01241,0.002787,-0.026772,0.009171,0.000478,{"contract_symbol":927,"symbol":927,"bid":928,"ask":929,"last":9,"change":9,"changePercent":9,"volume":104,"openInterest":104,"open_interest":104,"iv":930,"implied_volatility":930,"delta":931,"gamma":932,"theta":933,"vega":934,"rho":935,"in_the_money":32},"ANET  261009P00235000",26.55,29.4,0.5405,-0.951922,0.006485,-0.11116,0.028508,-0.042757,{"strike":937,"call":938,"put":945,"callItm":112,"putItm":32,"isAtm":112},237.5,{"contract_symbol":939,"symbol":939,"bid":104,"ask":523,"last":873,"change":104,"changePercent":9,"volume":104,"openInterest":806,"open_interest":806,"iv":654,"implied_volatility":654,"delta":940,"gamma":941,"theta":942,"vega":943,"rho":944,"in_the_money":112},"ANET  261009C00237500",0.007863,0.001857,-0.018113,0.006158,0.000303,{"contract_symbol":946,"symbol":946,"bid":886,"ask":947,"last":9,"change":9,"changePercent":9,"volume":104,"openInterest":104,"open_interest":104,"iv":948,"implied_volatility":948,"delta":949,"gamma":950,"theta":951,"vega":952,"rho":953,"in_the_money":32},"ANET  261009P00237500",31.05,0.5627,-0.958331,0.005551,-0.103137,0.025406,-0.043477,{"strike":955,"call":956,"put":965,"callItm":112,"putItm":32,"isAtm":112},240,{"contract_symbol":957,"symbol":957,"bid":104,"ask":184,"last":651,"change":958,"changePercent":9,"volume":106,"openInterest":886,"open_interest":886,"iv":959,"implied_volatility":959,"delta":960,"gamma":961,"theta":962,"vega":963,"rho":964,"in_the_money":112},"ANET  261009C00240000",0.08,0.4301,0.00688,0.001565,-0.016983,0.005473,0.000265,{"contract_symbol":966,"symbol":966,"bid":967,"ask":968,"last":9,"change":9,"changePercent":9,"volume":104,"openInterest":104,"open_interest":104,"iv":969,"implied_volatility":969,"delta":970,"gamma":971,"theta":972,"vega":973,"rho":974,"in_the_money":32},"ANET  261009P00240000",31.5,34.4,0.5819,-0.964273,0.004735,-0.094086,0.022412,-0.044178,{"strike":976,"call":977,"put":985,"callItm":112,"putItm":32,"isAtm":112},245,{"contract_symbol":978,"symbol":978,"bid":104,"ask":979,"last":42,"change":104,"changePercent":9,"volume":104,"openInterest":219,"open_interest":219,"iv":959,"implied_volatility":959,"delta":980,"gamma":981,"theta":982,"vega":983,"rho":984,"in_the_money":112},"ANET  261009C00245000",1.16,0.002465,0.000625,-0.006781,0.002186,0.000095,{"contract_symbol":986,"symbol":986,"bid":987,"ask":988,"last":9,"change":9,"changePercent":9,"volume":104,"openInterest":104,"open_interest":104,"iv":969,"implied_volatility":969,"delta":989,"gamma":990,"theta":991,"vega":992,"rho":993,"in_the_money":32},"ANET  261009P00245000",36.65,39.3,-0.980294,0.002881,-0.057247,0.013637,-0.045734,{"strike":995,"call":996,"put":1004,"callItm":112,"putItm":32,"isAtm":112},250,{"contract_symbol":997,"symbol":997,"bid":104,"ask":998,"last":168,"change":875,"changePercent":9,"volume":106,"openInterest":416,"open_interest":416,"iv":959,"implied_volatility":959,"delta":999,"gamma":1000,"theta":1001,"vega":1002,"rho":1003,"in_the_money":112},"ANET  261009C00250000",0.26,0.000809,0.000226,-0.002453,0.00079,0.000031,{"contract_symbol":1005,"symbol":1005,"bid":1006,"ask":1007,"last":9,"change":9,"changePercent":9,"volume":104,"openInterest":104,"open_interest":104,"iv":969,"implied_volatility":969,"delta":1008,"gamma":1009,"theta":1010,"vega":1011,"rho":1012,"in_the_money":32},"ANET  261009P00250000",41.4,43.6,-0.989609,0.001661,-0.032996,0.00786,-0.047038,{"strike":1014,"call":1015,"put":1021,"callItm":112,"putItm":32,"isAtm":112},255,{"contract_symbol":1016,"symbol":1016,"bid":104,"ask":805,"last":677,"change":104,"changePercent":9,"volume":104,"openInterest":664,"open_interest":664,"iv":959,"implied_volatility":959,"delta":1017,"gamma":1018,"theta":1019,"vega":1020,"rho":243,"in_the_money":112},"ANET  261009C00255000",0.000244,0.000074,-0.000808,0.000261,{"contract_symbol":1022,"symbol":1022,"bid":1023,"ask":1024,"last":9,"change":9,"changePercent":9,"volume":104,"openInterest":104,"open_interest":104,"iv":969,"implied_volatility":969,"delta":1025,"gamma":1026,"theta":1027,"vega":1028,"rho":1029,"in_the_money":32},"ANET  261009P00255000",46.6,49.3,-0.994751,0.00091,-0.018077,0.004306,-0.048183,{"strike":1031,"call":1032,"put":1038,"callItm":112,"putItm":32,"isAtm":112},260,{"contract_symbol":1033,"symbol":1033,"bid":104,"ask":195,"last":548,"change":104,"changePercent":9,"volume":104,"openInterest":219,"open_interest":219,"iv":959,"implied_volatility":959,"delta":1034,"gamma":1035,"theta":1036,"vega":1037,"rho":272,"in_the_money":112},"ANET  261009C00260000",0.000068,0.000023,-0.000244,0.000079,{"contract_symbol":1039,"symbol":1039,"bid":1040,"ask":1041,"last":9,"change":9,"changePercent":9,"volume":104,"openInterest":104,"open_interest":104,"iv":969,"implied_volatility":969,"delta":1042,"gamma":1043,"theta":1044,"vega":1045,"rho":1046,"in_the_money":32},"ANET  261009P00260000",51.55,54.35,-0.997455,0.000475,-0.009443,0.002249,-0.049235,{"strike":1048,"call":1049,"put":1055,"callItm":112,"putItm":32,"isAtm":112},265,{"contract_symbol":1050,"symbol":1050,"bid":104,"ask":873,"last":239,"change":104,"changePercent":9,"volume":104,"openInterest":1051,"open_interest":1051,"iv":959,"implied_volatility":959,"delta":1052,"gamma":228,"theta":1053,"vega":1054,"rho":210,"in_the_money":112},"ANET  261009C00265000",20,0.000018,-0.000068,0.000022,{"contract_symbol":1056,"symbol":1056,"bid":1057,"ask":1058,"last":9,"change":9,"changePercent":9,"volume":104,"openInterest":104,"open_interest":104,"iv":969,"implied_volatility":969,"delta":1059,"gamma":1060,"theta":1061,"vega":1062,"rho":1063,"in_the_money":32},"ANET  261009P00265000",56.35,59.35,-0.998813,0.000237,-0.004718,0.001124,-0.050236,{"strike":1065,"call":1066,"put":1071,"callItm":112,"putItm":32,"isAtm":112},270,{"contract_symbol":1067,"symbol":1067,"bid":104,"ask":729,"last":9,"change":9,"changePercent":9,"volume":104,"openInterest":104,"open_interest":104,"iv":959,"implied_volatility":959,"delta":1068,"gamma":1069,"theta":1070,"vega":228,"rho":104,"in_the_money":112},"ANET  261009C00270000",0.000004,0.000002,-0.000018,{"contract_symbol":1072,"symbol":1072,"bid":1073,"ask":1074,"last":9,"change":9,"changePercent":9,"volume":104,"openInterest":104,"open_interest":104,"iv":969,"implied_volatility":969,"delta":1075,"gamma":1076,"theta":1077,"vega":1078,"rho":1079,"in_the_money":32},"ANET  261009P00270000",61.6,64.3,-0.999466,0.000114,-0.00226,0.000538,-0.051209,{"strike":1081,"call":1082,"put":1085,"callItm":112,"putItm":32,"isAtm":112},275,{"contract_symbol":1083,"symbol":1083,"bid":104,"ask":110,"last":9,"change":9,"changePercent":9,"volume":104,"openInterest":104,"open_interest":104,"iv":959,"implied_volatility":959,"delta":210,"gamma":104,"theta":1084,"vega":210,"rho":104,"in_the_money":112},"ANET  261009C00275000",-0.000004,{"contract_symbol":1086,"symbol":1086,"bid":1087,"ask":1088,"last":9,"change":9,"changePercent":9,"volume":104,"openInterest":104,"open_interest":104,"iv":969,"implied_volatility":969,"delta":1089,"gamma":1090,"theta":1091,"vega":1092,"rho":1093,"in_the_money":32},"ANET  261009P00275000",66.5,69.3,-0.999768,0.000052,-0.001041,0.000248,-0.05217,{"strike":1095,"call":1096,"put":1099,"callItm":112,"putItm":32,"isAtm":112},280,{"contract_symbol":1097,"symbol":1097,"bid":104,"ask":110,"last":1098,"change":104,"changePercent":9,"volume":104,"openInterest":718,"open_interest":718,"iv":959,"implied_volatility":959,"delta":104,"gamma":104,"theta":246,"vega":104,"rho":104,"in_the_money":112},"ANET  261009C00280000",0.06,{"contract_symbol":1100,"symbol":1100,"bid":1101,"ask":1102,"last":9,"change":9,"changePercent":9,"volume":104,"openInterest":104,"open_interest":104,"iv":969,"implied_volatility":969,"delta":1103,"gamma":1035,"theta":1104,"vega":1105,"rho":1106,"in_the_money":32},"ANET  261009P00280000",71.3,74.3,-0.999903,-0.000462,0.00011,-0.053124,"2026-10-02T22:23:44.071569+00:00",{"status":1109,"indices":1110,"watchlist":1151,"sectors":1173,"benchmarks":1225},"success",[1111,1118,1124,1130,1137,1144],{"symbol":1112,"name":1113,"price":1114,"change":1115,"pct_change":1116,"is_up":32,"sparkline":1117,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":1119,"name":1120,"price":1121,"change":1122,"pct_change":106,"is_up":32,"sparkline":1123,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":1125,"name":1126,"price":1127,"change":995,"pct_change":1128,"is_up":32,"sparkline":1129,"date":5},"DJI","DOW JONES",51177,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1131,"name":1132,"price":1133,"change":1134,"pct_change":1135,"is_up":32,"sparkline":1136,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":1138,"name":1139,"price":1140,"change":1141,"pct_change":1142,"is_up":32,"sparkline":1143,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1145,"name":1146,"price":1147,"change":1148,"pct_change":1149,"is_up":112,"sparkline":1150,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[1152,1159,1166],{"symbol":1153,"name":1154,"price":1155,"change":1156,"pct_change":1157,"is_up":32,"sparkline":1158,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":1160,"name":1161,"price":1162,"change":1163,"pct_change":1164,"is_up":32,"sparkline":1165,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":1167,"name":1168,"price":1169,"change":1170,"pct_change":1171,"is_up":32,"sparkline":1172,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[1174,1179,1183,1187,1192,1197,1201,1206,1211,1216,1221],{"name":1175,"etf":1176,"change":1177,"price":1178,"is_up":32},"Technology","XLK",1.01,199.81,{"name":1180,"etf":1181,"change":1098,"price":1182,"is_up":32},"Financials","XLF",53.49,{"name":1184,"etf":1185,"change":295,"price":1186,"is_up":112},"Healthcare","XLV",166.18,{"name":1188,"etf":1189,"change":1190,"price":1191,"is_up":32},"Consumer Cycl","XLY",1.13,110.04,{"name":1193,"etf":1194,"change":1195,"price":1196,"is_up":32},"Consumer Staples","XLP",0.25,80.53,{"name":1198,"etf":1199,"change":38,"price":1200,"is_up":32},"Energy","XLE",62.95,{"name":1202,"etf":1203,"change":1204,"price":1205,"is_up":32},"Industrials","XLI",0.78,169.95,{"name":1207,"etf":1208,"change":1209,"price":1210,"is_up":32},"Materials","XLB",0.66,48.86,{"name":1212,"etf":1213,"change":1214,"price":1215,"is_up":32},"Real Estate","XLRE",0.32,40.81,{"name":1217,"etf":1218,"change":1219,"price":1220,"is_up":32},"Utilities","XLU",0.38,39.83,{"name":1222,"etf":1223,"change":42,"price":1224,"is_up":32},"Comm Services","XLC",110.32,[1226,1230,1234,1238],{"ticker":1227,"name":1228,"price":1229,"change":143,"is_up":32},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":1231,"name":1232,"price":1233,"change":1164,"is_up":32},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1235,"name":1236,"price":1237,"change":1128,"is_up":32},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1239,"name":1240,"price":1241,"change":1142,"is_up":32},"IWM","iShares Russell 2000",281.52]