[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BE":3,"homepage-market-summary":31,"stock-options-BE":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Bloom Energy Corporation","NYSE",null,"ELECTRICAL INDUSTRIAL APPARATUS","Bloom Energy designs, manufactures, sells, and installs solid oxide fuel cell systems for on-site power generation. Bloom Energy Servers are fuel-flexible and can use natural gas, biogas, and hydrogen to create 24\u002F7 electricity for stationary applications. Bloom sells its systems in the United States and internationally.","2,214","San Jose, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},289.15,284,297.59,283.1,277.58,11.57,4.17,12804522.393945,229971,290.4684,351.28,75.7,13137880.719704371,77.5,2059,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":268,"updated_at":2468,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.8,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},40808,39069,0.87,[186,187,192,196,200,204,208,212,216,220,224,228,232,236,240,244,248,252,256,260,264],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":193,"label":193,"type":177,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",21,"261023",{"date":197,"label":197,"type":177,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",28,"261030",{"date":201,"label":201,"type":177,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",35,"261106",{"date":205,"label":205,"type":177,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",42,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",49,"261120",{"date":213,"label":213,"type":189,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-12-18",77,"261218",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",105,"270115",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-02-19",140,"270219",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-03-19",168,"270319",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-04-16",196,"270416",{"date":233,"label":233,"type":189,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-05-21",231,"270521",{"date":237,"label":237,"type":189,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-06-17",258,"270617",{"date":241,"label":241,"type":189,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2027-09-17",350,"270917",{"date":245,"label":245,"type":189,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2027-12-17",441,"271217",{"date":249,"label":249,"type":189,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2028-01-21",476,"280121",{"date":253,"label":253,"type":189,"days_to_expiration":254,"dte":254,"compact":255,"implied_volatility":9},"2028-03-17",532,"280317",{"date":257,"label":257,"type":189,"days_to_expiration":258,"dte":258,"compact":259,"implied_volatility":9},"2028-06-16",623,"280616",{"date":261,"label":261,"type":189,"days_to_expiration":262,"dte":262,"compact":263,"implied_volatility":9},"2028-12-15",805,"281215",{"date":265,"label":265,"type":189,"days_to_expiration":266,"dte":266,"compact":267,"implied_volatility":9},"2029-01-19",840,"290119",[269,287,303,324,342,361,382,403,426,446,466,487,508,531,555,578,600,624,648,671,696,718,743,767,795,819,846,868,896,920,947,971,999,1023,1051,1079,1107,1135,1164,1191,1220,1249,1278,1306,1335,1362,1392,1421,1450,1476,1504,1533,1563,1589,1616,1642,1668,1696,1721,1747,1773,1798,1824,1850,1876,1901,1925,1949,1975,1999,2022,2047,2072,2093,2117,2138,2160,2182,2203,2224,2245,2266,2286,2305,2327,2348,2370,2389,2408,2430,2448],{"strike":270,"call":271,"put":282,"callItm":40,"putItm":14,"isAtm":14},120,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":275,"openInterest":275,"open_interest":275,"iv":276,"implied_volatility":276,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":40},"BE    261009C00120000",167.25,171.25,0,1.8141,0.999863,0.000007,-0.002771,0.000211,0.022633,{"contract_symbol":283,"symbol":283,"bid":275,"ask":284,"last":285,"change":275,"changePercent":9,"volume":275,"openInterest":198,"open_interest":198,"iv":286,"implied_volatility":286,"delta":275,"gamma":275,"theta":275,"vega":275,"rho":275,"in_the_money":14},"BE    261009P00120000",3.4,0.01,1.1859,{"strike":288,"call":289,"put":298,"callItm":40,"putItm":14,"isAtm":14},125,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":9,"change":9,"changePercent":9,"volume":275,"openInterest":275,"open_interest":275,"iv":276,"implied_volatility":276,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":40},"BE    261009C00125000",163.05,166.25,0.999744,0.000013,-0.004962,0.000377,0.02357,{"contract_symbol":299,"symbol":299,"bid":275,"ask":300,"last":285,"change":275,"changePercent":9,"volume":275,"openInterest":301,"open_interest":301,"iv":286,"implied_volatility":286,"delta":275,"gamma":275,"theta":302,"vega":275,"rho":275,"in_the_money":14},"BE    261009P00125000",0.34,12,-0.000002,{"strike":304,"call":305,"put":317,"callItm":40,"putItm":14,"isAtm":14},130,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":309,"change":310,"changePercent":9,"volume":47,"openInterest":311,"open_interest":311,"iv":276,"implied_volatility":276,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":40},"BE    261009C00130000",158.15,161.3,158.83,15.3,2,0.999546,0.000023,-0.008468,0.000643,0.024501,{"contract_symbol":318,"symbol":318,"bid":275,"ask":319,"last":320,"change":275,"changePercent":9,"volume":275,"openInterest":321,"open_interest":321,"iv":286,"implied_volatility":286,"delta":275,"gamma":275,"theta":322,"vega":323,"rho":275,"in_the_money":14},"BE    261009P00130000",4.3,0.09,18,-0.000006,0.000001,{"strike":325,"call":326,"put":335,"callItm":40,"putItm":14,"isAtm":14},135,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":9,"change":9,"changePercent":9,"volume":275,"openInterest":275,"open_interest":275,"iv":276,"implied_volatility":276,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":40},"BE    261009C00135000",153.1,156.3,0.999227,0.000037,-0.013836,0.001051,0.025426,{"contract_symbol":336,"symbol":336,"bid":275,"ask":319,"last":337,"change":275,"changePercent":9,"volume":275,"openInterest":338,"open_interest":338,"iv":286,"implied_volatility":286,"delta":339,"gamma":275,"theta":340,"vega":341,"rho":275,"in_the_money":14},"BE    261009P00135000",0.13,11,-0.000001,-0.000018,0.000002,{"strike":222,"call":343,"put":352,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":9,"change":9,"changePercent":9,"volume":275,"openInterest":275,"open_interest":275,"iv":276,"implied_volatility":276,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":40},"BE    261009C00140000",148.1,151.3,0.998736,0.000058,-0.02173,0.001651,0.026341,{"contract_symbol":353,"symbol":353,"bid":275,"ask":354,"last":355,"change":285,"changePercent":9,"volume":356,"openInterest":357,"open_interest":357,"iv":286,"implied_volatility":286,"delta":358,"gamma":275,"theta":359,"vega":360,"rho":275,"in_the_money":14},"BE    261009P00140000",0.27,0.02,183,219,-0.000003,-0.000052,0.000006,{"strike":362,"call":363,"put":374,"callItm":40,"putItm":14,"isAtm":14},145,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":367,"change":275,"changePercent":9,"volume":275,"openInterest":368,"open_interest":368,"iv":276,"implied_volatility":276,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":40},"BE    261009C00145000",143.2,146.3,115.4,10,0.998007,0.000088,-0.03292,0.002501,0.027241,{"contract_symbol":375,"symbol":375,"bid":275,"ask":376,"last":377,"change":275,"changePercent":9,"volume":275,"openInterest":378,"open_interest":378,"iv":286,"implied_volatility":286,"delta":379,"gamma":323,"theta":380,"vega":381,"rho":275,"in_the_money":14},"BE    261009P00145000",1.64,0.07,113,-0.000009,-0.000134,0.000016,{"strike":383,"call":384,"put":397,"callItm":40,"putItm":14,"isAtm":14},150,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":388,"change":389,"changePercent":9,"volume":390,"openInterest":391,"open_interest":391,"iv":276,"implied_volatility":276,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":40},"BE    261009C00150000",138.15,141.3,141.38,30.15,5,20,0.996957,0.000129,-0.048258,0.003666,0.028123,{"contract_symbol":398,"symbol":398,"bid":275,"ask":399,"last":285,"change":275,"changePercent":9,"volume":311,"openInterest":400,"open_interest":400,"iv":286,"implied_volatility":286,"delta":401,"gamma":341,"theta":402,"vega":331,"rho":339,"in_the_money":14},"BE    261009P00150000",0.04,93,-0.000022,-0.00032,{"strike":404,"call":405,"put":417,"callItm":40,"putItm":14,"isAtm":14},155,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":409,"change":410,"changePercent":9,"volume":390,"openInterest":411,"open_interest":411,"iv":276,"implied_volatility":276,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":40},"BE    261009C00155000",133.25,136.3,136.47,29.32,16,0.995493,0.000184,-0.068639,0.005215,0.028979,{"contract_symbol":418,"symbol":418,"bid":275,"ask":419,"last":420,"change":275,"changePercent":9,"volume":275,"openInterest":421,"open_interest":421,"iv":286,"implied_volatility":286,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":358,"in_the_money":14},"BE    261009P00155000",0.05,0.03,204,-0.000051,0.000004,-0.000714,0.000083,{"strike":427,"call":428,"put":439,"callItm":40,"putItm":14,"isAtm":14},160,{"contract_symbol":429,"symbol":429,"bid":430,"ask":431,"last":432,"change":275,"changePercent":9,"volume":275,"openInterest":433,"open_interest":433,"iv":276,"implied_volatility":276,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":40},"BE    261009C00160000",128,131.3,110.2,9,0.993507,0.000254,-0.094963,0.007215,0.029804,{"contract_symbol":440,"symbol":440,"bid":275,"ask":399,"last":399,"change":275,"changePercent":9,"volume":275,"openInterest":441,"open_interest":441,"iv":286,"implied_volatility":286,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":322,"in_the_money":14},"BE    261009P00160000",902,-0.000112,0.000009,-0.001495,0.000174,{"strike":447,"call":448,"put":458,"callItm":40,"putItm":14,"isAtm":14},165,{"contract_symbol":449,"symbol":449,"bid":450,"ask":451,"last":452,"change":275,"changePercent":9,"volume":275,"openInterest":178,"open_interest":178,"iv":276,"implied_volatility":276,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":40},"BE    261009C00165000",123.15,126.3,113.78,0.990879,0.000343,-0.128078,0.009731,0.030591,{"contract_symbol":459,"symbol":459,"bid":275,"ask":460,"last":355,"change":285,"changePercent":9,"volume":311,"openInterest":461,"open_interest":461,"iv":286,"implied_volatility":286,"delta":462,"gamma":463,"theta":464,"vega":454,"rho":465,"in_the_money":14},"BE    261009P00165000",0.48,238,-0.000231,0.000018,-0.002949,-0.000013,{"strike":467,"call":468,"put":479,"callItm":40,"putItm":14,"isAtm":14},170,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":472,"change":473,"changePercent":9,"volume":47,"openInterest":47,"open_interest":47,"iv":276,"implied_volatility":276,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":40},"BE    261009C00170000",118.35,120.45,126.54,18.19,0.987482,0.000451,-0.168726,0.012819,0.031331,{"contract_symbol":480,"symbol":480,"bid":275,"ask":108,"last":285,"change":275,"changePercent":9,"volume":275,"openInterest":481,"open_interest":481,"iv":286,"implied_volatility":286,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":14},"BE    261009P00170000",70,-0.000452,0.000034,-0.00551,0.00064,-0.000026,{"strike":488,"call":489,"put":499,"callItm":40,"putItm":14,"isAtm":14},175,{"contract_symbol":490,"symbol":490,"bid":491,"ask":492,"last":493,"change":275,"changePercent":9,"volume":275,"openInterest":390,"open_interest":390,"iv":276,"implied_volatility":276,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":40},"BE    261009C00175000",113.05,116.35,89.8,0.983187,0.000582,-0.217497,0.016524,0.032015,{"contract_symbol":500,"symbol":500,"bid":275,"ask":420,"last":285,"change":113,"changePercent":9,"volume":501,"openInterest":502,"open_interest":502,"iv":286,"implied_volatility":286,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":14},"BE    261009P00175000",4,415,-0.000842,0.000061,-0.00979,0.001138,-0.000048,{"strike":509,"call":510,"put":521,"callItm":40,"putItm":14,"isAtm":14},180,{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"last":514,"change":275,"changePercent":9,"volume":275,"openInterest":311,"open_interest":311,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":40},"BE    261009C00180000",108.05,111.35,97.2,1.7593,0.980607,0.000678,-0.238227,0.018663,0.032806,{"contract_symbol":522,"symbol":522,"bid":275,"ask":523,"last":399,"change":275,"changePercent":9,"volume":275,"openInterest":524,"open_interest":524,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":14},"BE    261009P00180000",0.54,97,1.158,-0.001201,0.000087,-0.013242,0.001576,-0.000068,{"strike":532,"call":533,"put":544,"callItm":40,"putItm":14,"isAtm":14},185,{"contract_symbol":534,"symbol":534,"bid":535,"ask":536,"last":537,"change":275,"changePercent":9,"volume":275,"openInterest":311,"open_interest":311,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":40},"BE    261009C00185000",103.25,106.35,37,1.7013,0.977868,0.000784,-0.257639,0.020872,0.033589,{"contract_symbol":545,"symbol":545,"bid":285,"ask":420,"last":355,"change":546,"changePercent":9,"volume":547,"openInterest":548,"open_interest":548,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":14},"BE    261009P00185000",-0.03,73,495,1.1234,-0.001606,0.000117,-0.016751,0.002055,-0.000091,{"strike":556,"call":557,"put":568,"callItm":40,"putItm":14,"isAtm":14},190,{"contract_symbol":558,"symbol":558,"bid":559,"ask":560,"last":561,"change":275,"changePercent":9,"volume":275,"openInterest":368,"open_interest":368,"iv":562,"implied_volatility":562,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":40},"BE    261009C00190000",97.8,101.35,106.74,1.6407,0.974946,0.000902,-0.275779,0.023166,0.034361,{"contract_symbol":569,"symbol":569,"bid":275,"ask":399,"last":420,"change":570,"changePercent":9,"volume":178,"openInterest":571,"open_interest":571,"iv":572,"implied_volatility":572,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":14},"BE    261009P00190000",-0.05,588,1.0828,-0.002039,0.000151,-0.020057,0.002553,-0.000116,{"strike":579,"call":580,"put":592,"callItm":40,"putItm":14,"isAtm":14},195,{"contract_symbol":581,"symbol":581,"bid":582,"ask":583,"last":584,"change":275,"changePercent":9,"volume":275,"openInterest":585,"open_interest":585,"iv":586,"implied_volatility":586,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":40},"BE    261009C00195000",93.2,96.35,80,15,1.5781,0.971816,0.001035,-0.292671,0.025561,0.035122,{"contract_symbol":593,"symbol":593,"bid":355,"ask":108,"last":420,"change":546,"changePercent":9,"volume":190,"openInterest":362,"open_interest":362,"iv":594,"implied_volatility":594,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":14},"BE    261009P00195000",1.0385,-0.002506,0.000189,-0.023185,0.003077,-0.000142,{"strike":601,"call":602,"put":614,"callItm":40,"putItm":14,"isAtm":14},200,{"contract_symbol":603,"symbol":603,"bid":604,"ask":605,"last":606,"change":275,"changePercent":9,"volume":275,"openInterest":607,"open_interest":607,"iv":608,"implied_volatility":608,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":40},"BE    261009C00200000",88.5,91.35,78,32,1.5138,0.968446,0.001184,-0.30832,0.028071,0.03587,{"contract_symbol":615,"symbol":615,"bid":355,"ask":399,"last":420,"change":570,"changePercent":9,"volume":616,"openInterest":617,"open_interest":617,"iv":618,"implied_volatility":618,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":14},"BE    261009P00200000",60,1065,0.9917,-0.003013,0.000234,-0.026151,0.003634,-0.000171,{"strike":625,"call":626,"put":637,"callItm":40,"putItm":14,"isAtm":14},205,{"contract_symbol":627,"symbol":627,"bid":628,"ask":629,"last":630,"change":275,"changePercent":9,"volume":275,"openInterest":198,"open_interest":198,"iv":631,"implied_volatility":631,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":40},"BE    261009C00205000",83.4,86.4,77.6,1.4481,0.964803,0.001355,-0.322715,0.030714,0.036603,{"contract_symbol":638,"symbol":638,"bid":285,"ask":639,"last":399,"change":640,"changePercent":9,"volume":616,"openInterest":641,"open_interest":641,"iv":642,"implied_volatility":642,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":14},"BE    261009P00205000",0.28,-0.06,438,0.9431,-0.003569,0.000287,-0.028962,0.004233,-0.000202,{"strike":649,"call":650,"put":661,"callItm":40,"putItm":14,"isAtm":14},207.5,{"contract_symbol":651,"symbol":651,"bid":652,"ask":653,"last":654,"change":275,"changePercent":9,"volume":275,"openInterest":47,"open_interest":47,"iv":655,"implied_volatility":655,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":40},"BE    261009C00207500",80.7,83.9,70.76,1.4148,0.962865,0.001449,-0.329434,0.032092,0.036964,{"contract_symbol":662,"symbol":662,"bid":275,"ask":663,"last":355,"change":664,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":665,"implied_volatility":665,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":14},"BE    261009P00207500",0.29,-0.11,0.9183,-0.003869,0.000316,-0.030312,0.004549,-0.000219,{"strike":672,"call":673,"put":685,"callItm":40,"putItm":14,"isAtm":14},210,{"contract_symbol":674,"symbol":674,"bid":675,"ask":676,"last":677,"change":678,"changePercent":9,"volume":47,"openInterest":301,"open_interest":301,"iv":679,"implied_volatility":679,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":40},"BE    261009C00210000",78.5,81.4,81.06,8.56,1.3812,0.960843,0.00155,-0.335829,0.03351,0.037319,{"contract_symbol":686,"symbol":686,"bid":355,"ask":108,"last":420,"change":687,"changePercent":9,"volume":688,"openInterest":689,"open_interest":689,"iv":690,"implied_volatility":690,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":14},"BE    261009P00210000",-0.09,48,1316,0.8933,-0.004183,0.000349,-0.031626,0.004879,-0.000236,{"strike":697,"call":698,"put":708,"callItm":40,"putItm":14,"isAtm":14},212.5,{"contract_symbol":699,"symbol":699,"bid":700,"ask":701,"last":9,"change":9,"changePercent":9,"volume":275,"openInterest":275,"open_interest":275,"iv":702,"implied_volatility":702,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":40},"BE    261009C00212500",75.1,78.9,1.3474,0.95873,0.001658,-0.341893,0.034972,0.03767,{"contract_symbol":709,"symbol":709,"bid":275,"ask":710,"last":420,"change":711,"changePercent":9,"volume":311,"openInterest":481,"open_interest":481,"iv":712,"implied_volatility":712,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":14},"BE    261009P00212500",0.3,-0.22,0.8681,-0.004516,0.000384,-0.032908,0.005225,-0.000255,{"strike":719,"call":720,"put":732,"callItm":40,"putItm":14,"isAtm":14},215,{"contract_symbol":721,"symbol":721,"bid":547,"ask":722,"last":723,"change":724,"changePercent":9,"volume":311,"openInterest":725,"open_interest":725,"iv":726,"implied_volatility":726,"delta":727,"gamma":728,"theta":729,"vega":730,"rho":731,"in_the_money":40},"BE    261009C00215000",76.4,73.97,-7.2,86,1.3133,0.956517,0.001774,-0.34762,0.036481,0.038016,{"contract_symbol":733,"symbol":733,"bid":420,"ask":377,"last":399,"change":734,"changePercent":9,"volume":735,"openInterest":736,"open_interest":736,"iv":737,"implied_volatility":737,"delta":738,"gamma":739,"theta":740,"vega":741,"rho":742,"in_the_money":14},"BE    261009P00215000",-0.14,295,490,0.8441,-0.00493,0.000428,-0.034602,0.00565,-0.000278,{"strike":744,"call":745,"put":756,"callItm":40,"putItm":14,"isAtm":14},217.5,{"contract_symbol":746,"symbol":746,"bid":747,"ask":748,"last":481,"change":749,"changePercent":9,"volume":311,"openInterest":311,"open_interest":311,"iv":750,"implied_volatility":750,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":755,"in_the_money":40},"BE    261009C00217500",70.3,73.9,9.46,1.279,0.954198,0.0019,-0.353,0.03804,0.038355,{"contract_symbol":757,"symbol":757,"bid":275,"ask":758,"last":399,"change":759,"changePercent":9,"volume":760,"openInterest":338,"open_interest":338,"iv":761,"implied_volatility":761,"delta":762,"gamma":763,"theta":764,"vega":765,"rho":766,"in_the_money":14},"BE    261009P00217500",0.1,-0.21,3,0.8221,-0.005476,0.000482,-0.037003,0.006203,-0.000309,{"strike":768,"call":769,"put":783,"callItm":40,"putItm":14,"isAtm":14},220,{"contract_symbol":770,"symbol":770,"bid":771,"ask":772,"last":773,"change":774,"changePercent":9,"volume":775,"openInterest":776,"open_interest":776,"iv":777,"implied_volatility":777,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":40},"BE    261009C00220000",68.5,71.45,71.3,-0.96,23,54,1.2444,0.951763,0.002036,-0.358024,0.039654,0.038688,{"contract_symbol":784,"symbol":784,"bid":419,"ask":785,"last":419,"change":786,"changePercent":9,"volume":787,"openInterest":788,"open_interest":788,"iv":789,"implied_volatility":789,"delta":790,"gamma":791,"theta":792,"vega":793,"rho":794,"in_the_money":14},"BE    261009P00220000",0.08,-0.16,208,958,0.7997,-0.006062,0.000542,-0.039393,0.006789,-0.000342,{"strike":796,"call":797,"put":808,"callItm":40,"putItm":14,"isAtm":14},222.5,{"contract_symbol":798,"symbol":798,"bid":799,"ask":800,"last":801,"change":9,"changePercent":9,"volume":47,"openInterest":275,"open_interest":275,"iv":802,"implied_volatility":802,"delta":803,"gamma":804,"theta":805,"vega":806,"rho":807,"in_the_money":40},"BE    261009C00222500",65.65,68.95,68.13,1.2096,0.949201,0.002182,-0.362682,0.041325,0.039015,{"contract_symbol":809,"symbol":809,"bid":399,"ask":320,"last":377,"change":810,"changePercent":9,"volume":811,"openInterest":812,"open_interest":812,"iv":813,"implied_volatility":813,"delta":814,"gamma":815,"theta":816,"vega":817,"rho":818,"in_the_money":14},"BE    261009P00222500",-0.19,13,121,0.7766,-0.006683,0.000609,-0.041701,0.007401,-0.000376,{"strike":820,"call":821,"put":835,"callItm":40,"putItm":14,"isAtm":14},225,{"contract_symbol":822,"symbol":822,"bid":823,"ask":824,"last":825,"change":826,"changePercent":9,"volume":827,"openInterest":828,"open_interest":828,"iv":829,"implied_volatility":829,"delta":830,"gamma":831,"theta":832,"vega":833,"rho":834,"in_the_money":40},"BE    261009C00225000",63.05,66.45,64.35,10.85,6,41,1.1745,0.946503,0.002342,-0.36696,0.04306,0.039334,{"contract_symbol":836,"symbol":836,"bid":419,"ask":320,"last":377,"change":837,"changePercent":9,"volume":838,"openInterest":839,"open_interest":839,"iv":840,"implied_volatility":840,"delta":841,"gamma":842,"theta":843,"vega":844,"rho":845,"in_the_money":14},"BE    261009P00225000",-0.25,352,843,0.7542,-0.007418,0.000687,-0.044406,0.008115,-0.000417,{"strike":847,"call":848,"put":858,"callItm":40,"putItm":14,"isAtm":14},227.5,{"contract_symbol":849,"symbol":849,"bid":850,"ask":851,"last":9,"change":9,"changePercent":9,"volume":275,"openInterest":275,"open_interest":275,"iv":852,"implied_volatility":852,"delta":853,"gamma":854,"theta":855,"vega":856,"rho":857,"in_the_money":40},"BE    261009C00227500",60.25,64,1.1393,0.943654,0.002515,-0.370844,0.044863,0.039644,{"contract_symbol":859,"symbol":859,"bid":275,"ask":337,"last":320,"change":860,"changePercent":9,"volume":861,"openInterest":400,"open_interest":400,"iv":862,"implied_volatility":862,"delta":863,"gamma":864,"theta":865,"vega":866,"rho":867,"in_the_money":14},"BE    261009P00227500",-0.36,36,0.7428,-0.009043,0.00083,-0.052051,0.009658,-0.000509,{"strike":869,"call":870,"put":883,"callItm":40,"putItm":14,"isAtm":14},230,{"contract_symbol":871,"symbol":871,"bid":872,"ask":873,"last":874,"change":875,"changePercent":9,"volume":768,"openInterest":876,"open_interest":876,"iv":877,"implied_volatility":877,"delta":878,"gamma":879,"theta":880,"vega":881,"rho":882,"in_the_money":40},"BE    261009C00230000",58.3,61.5,60.8,13.33,277,1.1038,0.940639,0.002705,-0.374318,0.046739,0.039946,{"contract_symbol":884,"symbol":884,"bid":885,"ask":886,"last":887,"change":860,"changePercent":9,"volume":888,"openInterest":889,"open_interest":889,"iv":890,"implied_volatility":890,"delta":891,"gamma":892,"theta":893,"vega":894,"rho":895,"in_the_money":14},"BE    261009P00230000",0.11,0.15,0.12,300,698,0.742,-0.011942,0.001059,-0.066253,0.012306,-0.000673,{"strike":897,"call":898,"put":910,"callItm":40,"putItm":14,"isAtm":14},232.5,{"contract_symbol":899,"symbol":899,"bid":900,"ask":901,"last":902,"change":903,"changePercent":9,"volume":47,"openInterest":47,"open_interest":47,"iv":904,"implied_volatility":904,"delta":905,"gamma":906,"theta":907,"vega":908,"rho":909,"in_the_money":40},"BE    261009C00232500",55.65,59,58.9,14.58,1.0681,0.937444,0.002912,-0.377363,0.048695,0.040238,{"contract_symbol":911,"symbol":911,"bid":320,"ask":912,"last":887,"change":913,"changePercent":9,"volume":202,"openInterest":206,"open_interest":206,"iv":914,"implied_volatility":914,"delta":915,"gamma":916,"theta":917,"vega":918,"rho":919,"in_the_money":14},"BE    261009P00232500",0.19,-0.6,0.7358,-0.014988,0.0013,-0.079935,0.014974,-0.000845,{"strike":921,"call":922,"put":935,"callItm":40,"putItm":14,"isAtm":14},235,{"contract_symbol":923,"symbol":923,"bid":924,"ask":925,"last":926,"change":927,"changePercent":9,"volume":501,"openInterest":928,"open_interest":928,"iv":929,"implied_volatility":929,"delta":930,"gamma":931,"theta":932,"vega":933,"rho":934,"in_the_money":40},"BE    261009C00235000",53.6,56.5,55.81,16.81,40,1.0321,0.934047,0.00314,-0.379959,0.050738,0.040519,{"contract_symbol":936,"symbol":936,"bid":886,"ask":123,"last":937,"change":938,"changePercent":9,"volume":939,"openInterest":940,"open_interest":940,"iv":941,"implied_volatility":941,"delta":942,"gamma":943,"theta":944,"vega":945,"rho":946,"in_the_money":14},"BE    261009P00235000",0.16,-0.68,176,531,0.7247,-0.018108,0.001552,-0.09257,0.017604,-0.001021,{"strike":948,"call":949,"put":959,"callItm":40,"putItm":14,"isAtm":14},237.5,{"contract_symbol":950,"symbol":950,"bid":951,"ask":952,"last":9,"change":9,"changePercent":9,"volume":275,"openInterest":275,"open_interest":275,"iv":953,"implied_volatility":953,"delta":954,"gamma":955,"theta":956,"vega":957,"rho":958,"in_the_money":40},"BE    261009C00237500",50.55,53.95,0.996,0.930419,0.003392,-0.382126,0.05288,0.040787,{"contract_symbol":960,"symbol":960,"bid":285,"ask":961,"last":962,"change":963,"changePercent":9,"volume":964,"openInterest":218,"open_interest":218,"iv":965,"implied_volatility":965,"delta":966,"gamma":967,"theta":968,"vega":969,"rho":970,"in_the_money":14},"BE    261009P00237500",0.33,0.2,-0.7,26,0.7102,-0.021341,0.00182,-0.104294,0.020239,-0.001203,{"strike":972,"call":973,"put":986,"callItm":40,"putItm":14,"isAtm":14},240,{"contract_symbol":974,"symbol":974,"bid":975,"ask":976,"last":977,"change":978,"changePercent":9,"volume":672,"openInterest":979,"open_interest":979,"iv":980,"implied_volatility":980,"delta":981,"gamma":982,"theta":983,"vega":984,"rho":985,"in_the_money":40},"BE    261009C00240000",48.5,51.65,51.57,11.66,306,0.9627,0.925945,0.003681,-0.387435,0.055469,0.041007,{"contract_symbol":987,"symbol":987,"bid":988,"ask":989,"last":989,"change":990,"changePercent":9,"volume":991,"openInterest":992,"open_interest":992,"iv":993,"implied_volatility":993,"delta":994,"gamma":995,"theta":996,"vega":997,"rho":998,"in_the_money":14},"BE    261009P00240000",0.22,0.26,-0.74,919,1249,0.6939,-0.024864,0.002119,-0.115893,0.023019,-0.001402,{"strike":1000,"call":1001,"put":1012,"callItm":40,"putItm":14,"isAtm":14},242.5,{"contract_symbol":1002,"symbol":1002,"bid":1003,"ask":1004,"last":1005,"change":275,"changePercent":9,"volume":275,"openInterest":501,"open_interest":501,"iv":1006,"implied_volatility":1006,"delta":1007,"gamma":1008,"theta":1009,"vega":1010,"rho":1011,"in_the_money":40},"BE    261009C00242500",46.1,49.2,38.52,0.9343,0.920052,0.00402,-0.398556,0.058793,0.041143,{"contract_symbol":1013,"symbol":1013,"bid":962,"ask":143,"last":123,"change":1014,"changePercent":9,"volume":1015,"openInterest":1016,"open_interest":1016,"iv":1017,"implied_volatility":1017,"delta":1018,"gamma":1019,"theta":1020,"vega":1021,"rho":1022,"in_the_money":14},"BE    261009P00242500",-1.1,136,317,0.682,-0.02976,0.002505,-0.132329,0.026743,-0.001678,{"strike":1024,"call":1025,"put":1039,"callItm":40,"putItm":14,"isAtm":14},245,{"contract_symbol":1026,"symbol":1026,"bid":1027,"ask":1028,"last":1029,"change":1030,"changePercent":9,"volume":1031,"openInterest":1032,"open_interest":1032,"iv":1033,"implied_volatility":1033,"delta":1034,"gamma":1035,"theta":1036,"vega":1037,"rho":1038,"in_the_money":40},"BE    261009C00245000",43.3,46.75,47.23,13.48,809,89,0.906,0.913564,0.004396,-0.409816,0.062346,0.041245,{"contract_symbol":1040,"symbol":1040,"bid":300,"ask":1041,"last":153,"change":1042,"changePercent":9,"volume":1043,"openInterest":1044,"open_interest":1044,"iv":1045,"implied_volatility":1045,"delta":1046,"gamma":1047,"theta":1048,"vega":1049,"rho":1050,"in_the_money":14},"BE    261009P00245000",0.58,-1.11,608,967,0.6747,-0.036491,0.002995,-0.154875,0.031636,-0.002059,{"strike":1052,"call":1053,"put":1066,"callItm":40,"putItm":14,"isAtm":14},247.5,{"contract_symbol":1054,"symbol":1054,"bid":1055,"ask":1056,"last":1057,"change":1058,"changePercent":9,"volume":827,"openInterest":1059,"open_interest":1059,"iv":1060,"implied_volatility":1060,"delta":1061,"gamma":1062,"theta":1063,"vega":1064,"rho":1065,"in_the_money":40},"BE    261009C00247500",41.05,44.35,45.6,13.28,29,0.8765,0.906654,0.004811,-0.419807,0.066013,0.041324,{"contract_symbol":1067,"symbol":1067,"bid":1068,"ask":1041,"last":1069,"change":1070,"changePercent":9,"volume":1071,"openInterest":1072,"open_interest":1072,"iv":1073,"implied_volatility":1073,"delta":1074,"gamma":1075,"theta":1076,"vega":1077,"rho":1078,"in_the_money":14},"BE    261009P00247500",0.39,0.42,-1.41,124,217,0.6634,-0.043572,0.003519,-0.17588,0.036542,-0.002459,{"strike":53,"call":1080,"put":1094,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":1081,"symbol":1081,"bid":1082,"ask":1083,"last":1084,"change":1085,"changePercent":9,"volume":1086,"openInterest":1087,"open_interest":1087,"iv":1088,"implied_volatility":1088,"delta":1089,"gamma":1090,"theta":1091,"vega":1092,"rho":1093,"in_the_money":40},"BE    261009C00250000",38.7,41.95,41.2,12.92,133,197,0.8459,0.899278,0.005271,-0.428403,0.069804,0.041378,{"contract_symbol":1095,"symbol":1095,"bid":1096,"ask":1097,"last":523,"change":1098,"changePercent":9,"volume":1099,"openInterest":1100,"open_interest":1100,"iv":1101,"implied_volatility":1101,"delta":1102,"gamma":1103,"theta":1104,"vega":1105,"rho":1106,"in_the_money":14},"BE    261009P00250000",0.51,0.6,-1.61,920,1766,0.6482,-0.050961,0.004083,-0.194863,0.041431,-0.002877,{"strike":1108,"call":1109,"put":1122,"callItm":40,"putItm":14,"isAtm":14},252.5,{"contract_symbol":1110,"symbol":1110,"bid":1111,"ask":1112,"last":1113,"change":1114,"changePercent":9,"volume":411,"openInterest":1115,"open_interest":1115,"iv":1116,"implied_volatility":1116,"delta":1117,"gamma":1118,"theta":1119,"vega":1120,"rho":1121,"in_the_money":40},"BE    261009C00252500",36.15,39.6,39.62,12.76,62,0.8141,0.891365,0.005785,-0.435546,0.073734,0.041403,{"contract_symbol":1123,"symbol":1123,"bid":1097,"ask":1124,"last":1125,"change":1126,"changePercent":9,"volume":1127,"openInterest":1128,"open_interest":1128,"iv":1129,"implied_volatility":1129,"delta":1130,"gamma":1131,"theta":1132,"vega":1133,"rho":1134,"in_the_money":14},"BE    261009P00252500",0.93,0.63,-1.94,214,373,0.6355,-0.06026,0.004753,-0.218068,0.047292,-0.003402,{"strike":1136,"call":1137,"put":1151,"callItm":40,"putItm":14,"isAtm":14},255,{"contract_symbol":1138,"symbol":1138,"bid":1139,"ask":1140,"last":1141,"change":1142,"changePercent":9,"volume":1143,"openInterest":1144,"open_interest":1144,"iv":1145,"implied_volatility":1145,"delta":1146,"gamma":1147,"theta":1148,"vega":1149,"rho":1150,"in_the_money":40},"BE    261009C00255000",34.3,37.25,35.09,11.34,30,119,0.7813,0.882817,0.006363,-0.441234,0.077831,0.041393,{"contract_symbol":1152,"symbol":1152,"bid":1153,"ask":1124,"last":1154,"change":1155,"changePercent":9,"volume":1156,"openInterest":1157,"open_interest":1157,"iv":1158,"implied_volatility":1158,"delta":1159,"gamma":1160,"theta":1161,"vega":1162,"rho":1163,"in_the_money":14},"BE    261009P00255000",0.76,0.81,-2.24,591,622,0.6356,-0.07501,0.005629,-0.258337,0.056014,-0.004242,{"strike":1165,"call":1166,"put":1178,"callItm":40,"putItm":14,"isAtm":14},257.5,{"contract_symbol":1167,"symbol":1167,"bid":1168,"ask":1169,"last":1170,"change":1171,"changePercent":9,"volume":47,"openInterest":964,"open_interest":964,"iv":1172,"implied_volatility":1172,"delta":1173,"gamma":1174,"theta":1175,"vega":1176,"rho":1177,"in_the_money":40},"BE    261009C00257500",31.55,34.95,36.67,14.67,0.752,0.872231,0.007025,-0.451252,0.082702,0.041265,{"contract_symbol":1179,"symbol":1179,"bid":47,"ask":1180,"last":1181,"change":1182,"changePercent":9,"volume":1183,"openInterest":1184,"open_interest":1184,"iv":1185,"implied_volatility":1185,"delta":1186,"gamma":1187,"theta":1188,"vega":1189,"rho":1190,"in_the_money":14},"BE    261009P00257500",1.15,1.08,-2.27,376,239,0.6419,-0.094151,0.006611,-0.30941,0.066433,-0.005336,{"strike":1192,"call":1193,"put":1207,"callItm":40,"putItm":14,"isAtm":14},260,{"contract_symbol":1194,"symbol":1194,"bid":1195,"ask":1196,"last":1197,"change":1198,"changePercent":9,"volume":1199,"openInterest":1200,"open_interest":1200,"iv":1201,"implied_volatility":1201,"delta":1202,"gamma":1203,"theta":1204,"vega":1205,"rho":1206,"in_the_money":40},"BE    261009C00260000",30.05,31.5,32.27,10.87,31,297,0.7383,0.855636,0.007779,-0.481677,0.089914,0.040782,{"contract_symbol":1208,"symbol":1208,"bid":1209,"ask":1210,"last":1211,"change":1212,"changePercent":9,"volume":1031,"openInterest":1213,"open_interest":1213,"iv":1214,"implied_volatility":1214,"delta":1215,"gamma":1216,"theta":1217,"vega":1218,"rho":1219,"in_the_money":14},"BE    261009P00260000",1.2,1.5,1.29,-2.69,836,0.6408,-0.11354,0.007586,-0.353855,0.076104,-0.006445,{"strike":1221,"call":1222,"put":1235,"callItm":40,"putItm":14,"isAtm":14},262.5,{"contract_symbol":1223,"symbol":1223,"bid":1224,"ask":1225,"last":1226,"change":1227,"changePercent":9,"volume":827,"openInterest":1228,"open_interest":1228,"iv":1229,"implied_volatility":1229,"delta":1230,"gamma":1231,"theta":1232,"vega":1233,"rho":1234,"in_the_money":40},"BE    261009C00262500",27.6,30.5,31.89,13.71,139,0.7374,0.833399,0.008562,-0.528761,0.098832,0.039962,{"contract_symbol":1236,"symbol":1236,"bid":1237,"ask":1238,"last":1239,"change":1240,"changePercent":9,"volume":1241,"openInterest":1242,"open_interest":1242,"iv":1243,"implied_volatility":1243,"delta":1244,"gamma":1245,"theta":1246,"vega":1247,"rho":1248,"in_the_money":14},"BE    261009P00262500",1.43,1.86,1.54,-3.72,279,283,0.6332,-0.133202,0.008587,-0.391061,0.085118,-0.007569,{"strike":1250,"call":1251,"put":1265,"callItm":40,"putItm":14,"isAtm":14},265,{"contract_symbol":1252,"symbol":1252,"bid":1253,"ask":1254,"last":1255,"change":1256,"changePercent":9,"volume":1257,"openInterest":1258,"open_interest":1258,"iv":1259,"implied_volatility":1259,"delta":1260,"gamma":1261,"theta":1262,"vega":1263,"rho":1264,"in_the_money":40},"BE    261009C00265000",25.7,28.4,27.01,8.46,38,115,0.732,0.810503,0.009354,-0.56934,0.107194,0.039103,{"contract_symbol":1266,"symbol":1266,"bid":1267,"ask":1268,"last":311,"change":1269,"changePercent":9,"volume":1270,"openInterest":1271,"open_interest":1271,"iv":1272,"implied_volatility":1272,"delta":1273,"gamma":1274,"theta":1275,"vega":1276,"rho":1277,"in_the_money":14},"BE    261009P00265000",1.85,2.16,-3.75,945,569,0.6205,-0.153571,0.009647,-0.421847,0.093706,-0.008732,{"strike":1279,"call":1280,"put":1293,"callItm":40,"putItm":14,"isAtm":14},267.5,{"contract_symbol":1281,"symbol":1281,"bid":1282,"ask":1283,"last":1284,"change":1285,"changePercent":9,"volume":321,"openInterest":1286,"open_interest":1286,"iv":1287,"implied_volatility":1287,"delta":1288,"gamma":1289,"theta":1290,"vega":1291,"rho":1292,"in_the_money":40},"BE    261009C00267500",23.65,26.3,25.68,9.88,103,0.7215,0.787103,0.010177,-0.601729,0.114949,0.038216,{"contract_symbol":1294,"symbol":1294,"bid":1295,"ask":1296,"last":1297,"change":1298,"changePercent":9,"volume":787,"openInterest":1299,"open_interest":1299,"iv":1300,"implied_volatility":1300,"delta":1301,"gamma":1302,"theta":1303,"vega":1304,"rho":1305,"in_the_money":14},"BE    261009P00267500",2.13,2.55,2.21,-4.43,242,0.6152,-0.179263,0.010753,-0.462203,0.103555,-0.010207,{"strike":1307,"call":1308,"put":1322,"callItm":40,"putItm":14,"isAtm":14},270,{"contract_symbol":1309,"symbol":1309,"bid":1310,"ask":1311,"last":1312,"change":1313,"changePercent":9,"volume":1314,"openInterest":1315,"open_interest":1315,"iv":1316,"implied_volatility":1316,"delta":1317,"gamma":1318,"theta":1319,"vega":1320,"rho":1321,"in_the_money":40},"BE    261009C00270000",21.55,24,23.2,7.7,141,507,0.7063,0.762858,0.011051,-0.626219,0.122197,0.037284,{"contract_symbol":1323,"symbol":1323,"bid":1324,"ask":1325,"last":760,"change":1326,"changePercent":9,"volume":1327,"openInterest":1328,"open_interest":1328,"iv":1329,"implied_volatility":1329,"delta":1330,"gamma":1331,"theta":1332,"vega":1333,"rho":1334,"in_the_money":14},"BE    261009P00270000",2.65,3.15,-4.7,819,481,0.6234,-0.212287,0.011758,-0.519078,0.114757,-0.012122,{"strike":1336,"call":1337,"put":1350,"callItm":40,"putItm":14,"isAtm":14},272.5,{"contract_symbol":1338,"symbol":1338,"bid":1339,"ask":1340,"last":1341,"change":1342,"changePercent":9,"volume":616,"openInterest":1343,"open_interest":1343,"iv":1344,"implied_volatility":1344,"delta":1345,"gamma":1346,"theta":1347,"vega":1348,"rho":1349,"in_the_money":40},"BE    261009C00272500",19.85,22,21.63,7.93,81,0.6869,0.737391,0.011996,-0.642947,0.128999,0.036285,{"contract_symbol":1351,"symbol":1351,"bid":1352,"ask":1353,"last":1354,"change":1355,"changePercent":9,"volume":1228,"openInterest":1144,"open_interest":1144,"iv":1356,"implied_volatility":1356,"delta":1357,"gamma":1358,"theta":1359,"vega":1360,"rho":1361,"in_the_money":14},"BE    261009P00272500",3.35,3.95,3.1,-6.6,0.6265,-0.245765,0.012703,-0.566375,0.124591,-0.014069,{"strike":1363,"call":1364,"put":1378,"callItm":40,"putItm":14,"isAtm":14},275,{"contract_symbol":1365,"symbol":1365,"bid":1366,"ask":1367,"last":1368,"change":1369,"changePercent":9,"volume":1370,"openInterest":1371,"open_interest":1371,"iv":1372,"implied_volatility":1372,"delta":1373,"gamma":1374,"theta":1375,"vega":1376,"rho":1377,"in_the_money":40},"BE    261009C00275000",17.5,19.15,19.53,6.69,281,633,0.6688,0.709046,0.012955,-0.658244,0.135645,0.035116,{"contract_symbol":1379,"symbol":1379,"bid":1380,"ask":1381,"last":1382,"change":1383,"changePercent":9,"volume":1384,"openInterest":1385,"open_interest":1385,"iv":1386,"implied_volatility":1386,"delta":1387,"gamma":1388,"theta":1389,"vega":1390,"rho":1391,"in_the_money":14},"BE    261009P00275000",4.05,4.5,4.2,-5.8,1193,548,0.6296,-0.281174,0.013541,-0.609641,0.133459,-0.016139,{"strike":1393,"call":1394,"put":1408,"callItm":40,"putItm":14,"isAtm":14},277.5,{"contract_symbol":1395,"symbol":1395,"bid":1396,"ask":1397,"last":1398,"change":1399,"changePercent":9,"volume":1400,"openInterest":1401,"open_interest":1401,"iv":1402,"implied_volatility":1402,"delta":1403,"gamma":1404,"theta":1405,"vega":1406,"rho":1407,"in_the_money":40},"BE    261009C00277500",16.4,18.9,19,7.25,550,664,0.6552,0.6771,0.013847,-0.675159,0.142026,0.033727,{"contract_symbol":1409,"symbol":1409,"bid":1410,"ask":1411,"last":1412,"change":1413,"changePercent":9,"volume":1414,"openInterest":1200,"open_interest":1200,"iv":1415,"implied_volatility":1415,"delta":1416,"gamma":1417,"theta":1418,"vega":1419,"rho":1420,"in_the_money":14},"BE    261009P00277500",4.8,5.25,5.3,-5.7,1123,0.637,-0.31911,0.014172,-0.653206,0.141329,-0.018376,{"strike":1422,"call":1423,"put":1436,"callItm":40,"putItm":14,"isAtm":14},280,{"contract_symbol":1424,"symbol":1424,"bid":1425,"ask":1426,"last":585,"change":1427,"changePercent":9,"volume":1428,"openInterest":1429,"open_interest":1429,"iv":1430,"implied_volatility":1430,"delta":1431,"gamma":1432,"theta":1433,"vega":1434,"rho":1435,"in_the_money":40},"BE    261009C00280000",15.1,16.5,4.6,719,1048,0.6488,0.64156,0.014553,-0.695721,0.147802,0.032108,{"contract_symbol":1437,"symbol":1437,"bid":1438,"ask":1439,"last":1440,"change":1441,"changePercent":9,"volume":1442,"openInterest":1443,"open_interest":1443,"iv":1444,"implied_volatility":1444,"delta":1445,"gamma":1446,"theta":1447,"vega":1448,"rho":1449,"in_the_money":14},"BE    261009P00280000",5.7,6.15,6.05,-6.74,1716,448,0.6384,-0.356776,0.014765,-0.683479,0.147562,-0.020602,{"strike":1451,"call":1452,"put":1465,"callItm":40,"putItm":14,"isAtm":14},282.5,{"contract_symbol":1453,"symbol":1453,"bid":1454,"ask":1455,"last":1456,"change":1457,"changePercent":9,"volume":1458,"openInterest":430,"open_interest":430,"iv":1459,"implied_volatility":1459,"delta":1460,"gamma":1461,"theta":1462,"vega":1463,"rho":1464,"in_the_money":40},"BE    261009C00282500",13.3,15.65,14.75,5.1,164,0.6558,0.602965,0.014861,-0.725874,0.15256,0.030268,{"contract_symbol":1466,"symbol":1466,"bid":1467,"ask":1468,"last":178,"change":1469,"changePercent":9,"volume":1363,"openInterest":776,"open_interest":776,"iv":1470,"implied_volatility":1470,"delta":1471,"gamma":1472,"theta":1473,"vega":1474,"rho":1475,"in_the_money":14},"BE    261009P00282500",6.6,7.75,-8.29,0.6348,-0.394844,0.015328,-0.701643,0.152331,-0.022854,{"strike":1477,"call":1478,"put":1491,"callItm":40,"putItm":14,"isAtm":14},285,{"contract_symbol":1479,"symbol":1479,"bid":1480,"ask":1481,"last":1482,"change":1483,"changePercent":9,"volume":1484,"openInterest":548,"open_interest":548,"iv":1485,"implied_volatility":1485,"delta":1486,"gamma":1487,"theta":1488,"vega":1489,"rho":1490,"in_the_money":40},"BE    261009C00285000",11.75,12.85,11.76,3.31,798,0.6581,0.564723,0.015119,-0.74377,0.155765,0.028441,{"contract_symbol":1492,"symbol":1492,"bid":1493,"ask":1494,"last":1495,"change":1496,"changePercent":9,"volume":1497,"openInterest":325,"open_interest":325,"iv":1498,"implied_volatility":1498,"delta":1499,"gamma":1500,"theta":1501,"vega":1502,"rho":1503,"in_the_money":14},"BE    261009P00285000",7.45,8.55,7.99,-7.31,786,0.6328,-0.434109,0.015715,-0.714868,0.155689,-0.025193,{"strike":1505,"call":1506,"put":1520,"callItm":40,"putItm":14,"isAtm":40},287.5,{"contract_symbol":1507,"symbol":1507,"bid":1508,"ask":1509,"last":1510,"change":1511,"changePercent":9,"volume":1512,"openInterest":1513,"open_interest":1513,"iv":1514,"implied_volatility":1514,"delta":1515,"gamma":1516,"theta":1517,"vega":1518,"rho":1519,"in_the_money":40},"BE    261009C00287500",10.65,11.5,11.01,4.26,468,206,0.6543,0.526391,0.015378,-0.747657,0.157501,0.02661,{"contract_symbol":1521,"symbol":1521,"bid":1522,"ask":1523,"last":1524,"change":1525,"changePercent":9,"volume":1526,"openInterest":67,"open_interest":67,"iv":1527,"implied_volatility":1527,"delta":1528,"gamma":1529,"theta":1530,"vega":1531,"rho":1532,"in_the_money":14},"BE    261009P00287500",8.4,9.55,8.79,-7.91,313,0.6337,-0.473896,0.015877,-0.724214,0.157509,-0.027589,{"strike":1534,"call":1535,"put":1549,"callItm":14,"putItm":40,"isAtm":40},290,{"contract_symbol":1536,"symbol":1536,"bid":1537,"ask":1538,"last":1539,"change":1540,"changePercent":9,"volume":1541,"openInterest":1542,"open_interest":1542,"iv":1543,"implied_volatility":1543,"delta":1544,"gamma":1545,"theta":1546,"vega":1547,"rho":1548,"in_the_money":14},"BE    261009C00290000",9.45,10.4,9.93,2.93,1581,1070,0.6474,0.487471,0.015567,-0.741055,0.157769,0.024738,{"contract_symbol":1550,"symbol":1550,"bid":1551,"ask":1552,"last":1553,"change":1554,"changePercent":9,"volume":1555,"openInterest":1556,"open_interest":1556,"iv":1557,"implied_volatility":1557,"delta":1558,"gamma":1559,"theta":1560,"vega":1561,"rho":1562,"in_the_money":40},"BE    261009P00290000",10.1,10.8,10.45,-9.6,1800,642,0.6291,-0.513906,0.016017,-0.720098,0.157751,-0.029999,{"strike":1564,"call":1565,"put":1577,"callItm":14,"putItm":40,"isAtm":14},292.5,{"contract_symbol":1566,"symbol":1566,"bid":1522,"ask":1567,"last":1568,"change":284,"changePercent":9,"volume":1569,"openInterest":1570,"open_interest":1570,"iv":1571,"implied_volatility":1571,"delta":1572,"gamma":1573,"theta":1574,"vega":1575,"rho":1576,"in_the_money":14},"BE    261009C00292500",9.15,8.75,1455,134,0.65,0.449447,0.015387,-0.738467,0.156578,0.022868,{"contract_symbol":1578,"symbol":1578,"bid":1579,"ask":1580,"last":1480,"change":1581,"changePercent":9,"volume":1582,"openInterest":828,"open_interest":828,"iv":1583,"implied_volatility":1583,"delta":1584,"gamma":1585,"theta":1586,"vega":1587,"rho":1588,"in_the_money":40},"BE    261009P00292500",11.3,12.4,-10.5,444,0.6183,-0.554899,0.016153,-0.7014,0.15635,-0.032463,{"strike":735,"call":1590,"put":1602,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1591,"symbol":1591,"bid":1493,"ask":1592,"last":1593,"change":1594,"changePercent":9,"volume":1414,"openInterest":1595,"open_interest":1595,"iv":1596,"implied_volatility":1596,"delta":1597,"gamma":1598,"theta":1599,"vega":1600,"rho":1601,"in_the_money":14},"BE    261009C00295000",8.65,7.85,2.35,753,0.6476,0.411564,0.015185,-0.723418,0.153952,0.021002,{"contract_symbol":1603,"symbol":1603,"bid":1604,"ask":1605,"last":1606,"change":1607,"changePercent":9,"volume":1608,"openInterest":1609,"open_interest":1609,"iv":1610,"implied_volatility":1610,"delta":1611,"gamma":1612,"theta":1613,"vega":1614,"rho":1615,"in_the_money":40},"BE    261009P00295000",12.6,13.6,12.5,-12.05,682,246,0.6062,-0.596647,0.016142,-0.673814,0.153192,-0.034983,{"strike":1617,"call":1618,"put":1630,"callItm":14,"putItm":40,"isAtm":14},297.5,{"contract_symbol":1619,"symbol":1619,"bid":1620,"ask":1399,"last":1621,"change":1296,"changePercent":9,"volume":1622,"openInterest":1623,"open_interest":1623,"iv":1624,"implied_volatility":1624,"delta":1625,"gamma":1626,"theta":1627,"vega":1628,"rho":1629,"in_the_money":14},"BE    261009C00297500",5.9,6.75,202,154,0.6471,0.374957,0.014811,-0.704349,0.150028,0.019184,{"contract_symbol":1631,"symbol":1631,"bid":1605,"ask":1632,"last":1633,"change":1634,"changePercent":9,"volume":1635,"openInterest":901,"open_interest":901,"iv":1636,"implied_volatility":1636,"delta":1637,"gamma":1638,"theta":1639,"vega":1640,"rho":1641,"in_the_money":40},"BE    261009P00297500",15.95,14.88,-10.21,39,0.5968,-0.637871,0.015875,-0.642285,0.148324,-0.037503,{"strike":888,"call":1643,"put":1655,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1644,"symbol":1644,"bid":827,"ask":1645,"last":1620,"change":1646,"changePercent":9,"volume":1647,"openInterest":1648,"open_interest":1648,"iv":1649,"implied_volatility":1649,"delta":1650,"gamma":1651,"theta":1652,"vega":1653,"rho":1654,"in_the_money":14},"BE    261009C00300000",6.2,1.6,3370,1567,0.6568,0.342565,0.014141,-0.692822,0.14539,0.01755,{"contract_symbol":1656,"symbol":1656,"bid":1657,"ask":1658,"last":1659,"change":1660,"changePercent":9,"volume":1661,"openInterest":400,"open_interest":400,"iv":1662,"implied_volatility":1662,"delta":1663,"gamma":1664,"theta":1665,"vega":1666,"rho":1667,"in_the_money":40},"BE    261009P00300000",15.25,17.6,15.81,-11.81,1474,0.5811,-0.680575,0.015541,-0.59616,0.141387,-0.040105,{"strike":1669,"call":1670,"put":1684,"callItm":14,"putItm":40,"isAtm":14},302.5,{"contract_symbol":1671,"symbol":1671,"bid":1672,"ask":1673,"last":1674,"change":1675,"changePercent":9,"volume":1676,"openInterest":1677,"open_interest":1677,"iv":1678,"implied_volatility":1678,"delta":1679,"gamma":1680,"theta":1681,"vega":1682,"rho":1683,"in_the_money":14},"BE    261009C00302500",5.05,5.85,5.39,1.59,236,58,0.6667,0.312524,0.013421,-0.677596,0.140079,0.01603,{"contract_symbol":1685,"symbol":1685,"bid":1686,"ask":1687,"last":1688,"change":1689,"changePercent":9,"volume":827,"openInterest":390,"open_interest":390,"iv":1690,"implied_volatility":1690,"delta":1691,"gamma":1692,"theta":1693,"vega":1694,"rho":1695,"in_the_money":40},"BE    261009P00302500",16.75,19.25,17.65,-11.8,0.5571,-0.726201,0.015105,-0.532506,0.131737,-0.042867,{"strike":1697,"call":1698,"put":1709,"callItm":14,"putItm":40,"isAtm":14},305,{"contract_symbol":1699,"symbol":1699,"bid":1700,"ask":1672,"last":1701,"change":61,"changePercent":9,"volume":1702,"openInterest":1703,"open_interest":1703,"iv":1704,"implied_volatility":1704,"delta":1705,"gamma":1706,"theta":1707,"vega":1708,"rho":1432,"in_the_money":14},"BE    261009C00305000",4.4,4.59,740,388,0.6722,0.283295,0.012728,-0.653275,0.133943,{"contract_symbol":1710,"symbol":1710,"bid":1711,"ask":1712,"last":1713,"change":1714,"changePercent":9,"volume":775,"openInterest":1398,"open_interest":1398,"iv":1715,"implied_volatility":1715,"delta":1716,"gamma":1717,"theta":1718,"vega":1719,"rho":1720,"in_the_money":40},"BE    261009P00305000",18.4,21.2,19.21,-12.77,0.5387,-0.769071,0.01428,-0.470606,0.120413,-0.045517,{"strike":1722,"call":1723,"put":1736,"callItm":14,"putItm":40,"isAtm":14},307.5,{"contract_symbol":1724,"symbol":1724,"bid":1725,"ask":1726,"last":1727,"change":1728,"changePercent":9,"volume":1241,"openInterest":1729,"open_interest":1729,"iv":1730,"implied_volatility":1730,"delta":1731,"gamma":1732,"theta":1733,"vega":1734,"rho":1735,"in_the_money":14},"BE    261009C00307500",3.8,4.25,4.36,1.35,88,0.6728,0.254352,0.012047,-0.619362,0.126882,0.013091,{"contract_symbol":1737,"symbol":1737,"bid":1738,"ask":1739,"last":1740,"change":9,"changePercent":9,"volume":178,"openInterest":275,"open_interest":275,"iv":1741,"implied_volatility":1741,"delta":1742,"gamma":1743,"theta":1744,"vega":1745,"rho":1746,"in_the_money":40},"BE    261009P00307500",20.1,23.05,22.3,0.5408,-0.800253,0.013075,-0.434287,0.110686,-0.047597,{"strike":1748,"call":1749,"put":1762,"callItm":14,"putItm":40,"isAtm":14},310,{"contract_symbol":1750,"symbol":1750,"bid":1751,"ask":1752,"last":1753,"change":68,"changePercent":9,"volume":1754,"openInterest":1755,"open_interest":1755,"iv":1756,"implied_volatility":1756,"delta":1757,"gamma":1758,"theta":1759,"vega":1760,"rho":1761,"in_the_money":14},"BE    261009C00310000",3.3,3.65,3.54,1264,574,0.6733,0.227283,0.011322,-0.583013,0.119343,0.011719,{"contract_symbol":1763,"symbol":1763,"bid":1340,"ask":1764,"last":1765,"change":1766,"changePercent":9,"volume":411,"openInterest":206,"open_interest":206,"iv":1767,"implied_volatility":1767,"delta":1768,"gamma":1769,"theta":1770,"vega":1771,"rho":1772,"in_the_money":40},"BE    261009P00310000",24.85,22.64,-12.86,0.5396,-0.829907,0.011857,-0.39212,0.100159,-0.049599,{"strike":1774,"call":1775,"put":1786,"callItm":14,"putItm":40,"isAtm":14},312.5,{"contract_symbol":1776,"symbol":1776,"bid":1777,"ask":1751,"last":1352,"change":1778,"changePercent":9,"volume":1779,"openInterest":537,"open_interest":537,"iv":1780,"implied_volatility":1780,"delta":1781,"gamma":1782,"theta":1783,"vega":1784,"rho":1785,"in_the_money":14},"BE    261009C00312500",2.87,0.99,158,0.6784,0.203939,0.010552,-0.551677,0.112071,0.010529,{"contract_symbol":1787,"symbol":1787,"bid":1788,"ask":1789,"last":1790,"change":1791,"changePercent":9,"volume":964,"openInterest":311,"open_interest":311,"iv":1792,"implied_volatility":1792,"delta":1793,"gamma":1794,"theta":1795,"vega":1796,"rho":1797,"in_the_money":40},"BE    261009P00312500",24.75,27.4,25.04,-9.26,0.5309,-0.860091,0.010591,-0.339078,0.088026,-0.051631,{"strike":1799,"call":1800,"put":1812,"callItm":14,"putItm":40,"isAtm":14},315,{"contract_symbol":1801,"symbol":1801,"bid":1802,"ask":1803,"last":1804,"change":138,"changePercent":9,"volume":1805,"openInterest":427,"open_interest":427,"iv":1806,"implied_volatility":1806,"delta":1807,"gamma":1808,"theta":1809,"vega":1810,"rho":1811,"in_the_money":14},"BE    261009C00315000",2.49,2.84,2.72,636,0.6801,0.181221,0.009793,-0.514476,0.104263,0.00937,{"contract_symbol":1813,"symbol":1813,"bid":1814,"ask":1815,"last":1816,"change":1817,"changePercent":9,"volume":311,"openInterest":390,"open_interest":390,"iv":1818,"implied_volatility":1818,"delta":1819,"gamma":1820,"theta":1821,"vega":1822,"rho":1823,"in_the_money":40},"BE    261009P00315000",26.7,29.05,25.17,-11.37,0.5121,-0.891846,0.009169,-0.273076,0.0735,-0.053748,{"strike":1825,"call":1826,"put":1839,"callItm":14,"putItm":40,"isAtm":14},317.5,{"contract_symbol":1827,"symbol":1827,"bid":1828,"ask":1829,"last":1830,"change":1831,"changePercent":9,"volume":1832,"openInterest":391,"open_interest":391,"iv":1833,"implied_volatility":1833,"delta":1834,"gamma":1835,"theta":1836,"vega":1837,"rho":1838,"in_the_money":14},"BE    261009C00317500",1.95,2.53,2.24,0.52,398,0.6791,0.159401,0.009033,-0.473183,0.096034,0.008256,{"contract_symbol":1840,"symbol":1840,"bid":1841,"ask":1842,"last":1224,"change":1843,"changePercent":9,"volume":311,"openInterest":827,"open_interest":827,"iv":1844,"implied_volatility":1844,"delta":1845,"gamma":1846,"theta":1847,"vega":1848,"rho":1849,"in_the_money":40},"BE    261009P00317500",28.35,31.6,-14.2,0.4767,-0.927005,0.007351,-0.189755,0.054861,-0.05605,{"strike":1851,"call":1852,"put":1865,"callItm":14,"putItm":40,"isAtm":14},320,{"contract_symbol":1853,"symbol":1853,"bid":1854,"ask":1855,"last":1856,"change":143,"changePercent":9,"volume":1857,"openInterest":1858,"open_interest":1858,"iv":1859,"implied_volatility":1859,"delta":1860,"gamma":1861,"theta":1862,"vega":1863,"rho":1864,"in_the_money":14},"BE    261009C00320000",1.81,2.06,1.92,1189,472,0.6809,0.140539,0.008283,-0.436208,0.088296,0.007288,{"contract_symbol":1866,"symbol":1866,"bid":1867,"ask":1868,"last":1196,"change":1869,"changePercent":9,"volume":311,"openInterest":433,"open_interest":433,"iv":1870,"implied_volatility":1870,"delta":1871,"gamma":1872,"theta":1873,"vega":1874,"rho":1875,"in_the_money":40},"BE    261009P00320000",30.55,33.45,-1.36,0.4145,-0.965558,0.00465,-0.090732,0.030172,-0.058546,{"strike":1877,"call":1878,"put":1890,"callItm":14,"putItm":40,"isAtm":14},322.5,{"contract_symbol":1879,"symbol":1879,"bid":1880,"ask":1881,"last":1881,"change":1882,"changePercent":9,"volume":1883,"openInterest":400,"open_interest":400,"iv":1884,"implied_volatility":1884,"delta":1885,"gamma":1886,"theta":1887,"vega":1888,"rho":1889,"in_the_money":14},"BE    261009C00322500",1.53,1.75,0.36,47,0.6854,0.124478,0.007569,-0.403851,0.081211,0.006462,{"contract_symbol":1891,"symbol":1891,"bid":1892,"ask":1893,"last":1894,"change":9,"changePercent":9,"volume":47,"openInterest":275,"open_interest":275,"iv":1895,"implied_volatility":1895,"delta":1896,"gamma":1897,"theta":1898,"vega":1899,"rho":1900,"in_the_money":40},"BE    261009P00322500",33.15,35.45,34.45,0.3143,-0.995268,0.001107,-0.012424,0.005447,-0.060594,{"strike":1902,"call":1903,"put":1916,"callItm":14,"putItm":40,"isAtm":14},325,{"contract_symbol":1904,"symbol":1904,"bid":1905,"ask":1239,"last":1906,"change":1907,"changePercent":9,"volume":1908,"openInterest":1909,"open_interest":1909,"iv":1910,"implied_volatility":1910,"delta":1911,"gamma":1912,"theta":1913,"vega":1914,"rho":1915,"in_the_money":14},"BE    261009C00325000",1.37,1.57,0.44,545,267,0.6897,0.109997,0.00689,-0.372314,0.074398,0.005715,{"contract_symbol":1917,"symbol":1917,"bid":1918,"ask":1257,"last":9,"change":9,"changePercent":9,"volume":275,"openInterest":275,"open_interest":275,"iv":1919,"implied_volatility":1919,"delta":1920,"gamma":1921,"theta":1922,"vega":1923,"rho":1924,"in_the_money":40},"BE    261009P00325000",35.7,0.2551,-0.999694,0.000112,-0.000825,0.000446,-0.061303,{"strike":1926,"call":1927,"put":1938,"callItm":14,"putItm":40,"isAtm":14},327.5,{"contract_symbol":1928,"symbol":1928,"bid":1929,"ask":1930,"last":83,"change":1068,"changePercent":9,"volume":430,"openInterest":1931,"open_interest":1931,"iv":1932,"implied_volatility":1932,"delta":1933,"gamma":1934,"theta":1935,"vega":1936,"rho":1937,"in_the_money":14},"BE    261009C00327500",1.18,1.44,17,0.6962,0.097781,0.006267,-0.345065,0.068307,0.005084,{"contract_symbol":1939,"symbol":1939,"bid":1940,"ask":1941,"last":1942,"change":275,"changePercent":9,"volume":275,"openInterest":501,"open_interest":501,"iv":1943,"implied_volatility":1943,"delta":1944,"gamma":1945,"theta":1946,"vega":1947,"rho":1948,"in_the_money":40},"BE    261009P00327500",37.4,40.85,52.02,0.2687,-0.99973,0.000094,-0.000774,0.000397,-0.061777,{"strike":1950,"call":1951,"put":1963,"callItm":14,"putItm":40,"isAtm":14},330,{"contract_symbol":1952,"symbol":1952,"bid":1953,"ask":1929,"last":1954,"change":1955,"changePercent":9,"volume":1956,"openInterest":888,"open_interest":888,"iv":1957,"implied_volatility":1957,"delta":1958,"gamma":1959,"theta":1960,"vega":1961,"rho":1962,"in_the_money":14},"BE    261009C00330000",1.05,1.12,0.14,624,0.7019,0.086618,0.005682,-0.318028,0.062444,0.004507,{"contract_symbol":1964,"symbol":1964,"bid":1965,"ask":1966,"last":1967,"change":1968,"changePercent":9,"volume":47,"openInterest":47,"open_interest":47,"iv":1969,"implied_volatility":1969,"delta":1970,"gamma":1971,"theta":1972,"vega":1973,"rho":1974,"in_the_money":40},"BE    261009P00330000",39.75,42.8,41.82,-22.23,0.2818,-0.999761,0.00008,-0.000724,0.000354,-0.06225,{"strike":1976,"call":1977,"put":1988,"callItm":14,"putItm":40,"isAtm":14},332.5,{"contract_symbol":1978,"symbol":1978,"bid":184,"ask":1979,"last":1778,"change":1980,"changePercent":9,"volume":1981,"openInterest":585,"open_interest":585,"iv":1982,"implied_volatility":1982,"delta":1983,"gamma":1984,"theta":1985,"vega":1986,"rho":1987,"in_the_money":14},"BE    261009C00332500",1.06,0.24,82,0.7086,0.076961,0.005149,-0.293654,0.05712,0.004006,{"contract_symbol":1989,"symbol":1989,"bid":1990,"ask":1991,"last":1992,"change":1993,"changePercent":9,"volume":760,"openInterest":760,"open_interest":760,"iv":1994,"implied_volatility":1994,"delta":1995,"gamma":1996,"theta":1997,"vega":667,"rho":1998,"in_the_money":40},"BE    261009P00332500",42.1,45.75,42.2,-12.2,0.2946,-0.999789,0.000068,-0.000675,-0.062723,{"strike":2000,"call":2001,"put":2012,"callItm":14,"putItm":40,"isAtm":14},335,{"contract_symbol":2002,"symbol":2002,"bid":160,"ask":2003,"last":68,"change":886,"changePercent":9,"volume":2004,"openInterest":2005,"open_interest":2005,"iv":2006,"implied_volatility":2006,"delta":2007,"gamma":2008,"theta":2009,"vega":2010,"rho":2011,"in_the_money":14},"BE    261009C00335000",0.82,394,522,0.7136,0.067914,0.004646,-0.26871,0.0519,0.003538,{"contract_symbol":2013,"symbol":2013,"bid":2014,"ask":2015,"last":2016,"change":275,"changePercent":9,"volume":275,"openInterest":1340,"open_interest":1340,"iv":2017,"implied_volatility":2017,"delta":2018,"gamma":348,"theta":2019,"vega":2020,"rho":2021,"in_the_money":40},"BE    261009P00335000",44.5,47.8,69.72,0.3071,-0.999813,-0.000627,0.000281,-0.063196,{"strike":2023,"call":2024,"put":2036,"callItm":14,"putItm":40,"isAtm":14},337.5,{"contract_symbol":2025,"symbol":2025,"bid":2026,"ask":2027,"last":2028,"change":937,"changePercent":9,"volume":2029,"openInterest":368,"open_interest":368,"iv":2030,"implied_volatility":2030,"delta":2031,"gamma":2032,"theta":2033,"vega":2034,"rho":2035,"in_the_money":14},"BE    261009C00337500",0.53,0.86,0.77,152,0.7168,0.059396,0.004167,-0.243193,0.04676,0.003096,{"contract_symbol":2037,"symbol":2037,"bid":2038,"ask":2039,"last":2040,"change":275,"changePercent":9,"volume":275,"openInterest":47,"open_interest":47,"iv":2041,"implied_volatility":2041,"delta":2042,"gamma":2043,"theta":2044,"vega":2045,"rho":2046,"in_the_money":40},"BE    261009P00337500",46.9,50.1,58.8,0.3193,-0.999835,0.00005,-0.00058,0.00025,-0.063669,{"strike":2048,"call":2049,"put":2060,"callItm":14,"putItm":40,"isAtm":14},340,{"contract_symbol":2050,"symbol":2050,"bid":523,"ask":2051,"last":1571,"change":2052,"changePercent":9,"volume":1902,"openInterest":2053,"open_interest":2053,"iv":2054,"implied_volatility":2054,"delta":2055,"gamma":2056,"theta":2057,"vega":2058,"rho":2059,"in_the_money":14},"BE    261009C00340000",0.72,-0.29,554,0.7192,0.05165,0.003719,-0.218514,0.041876,0.002695,{"contract_symbol":2061,"symbol":2061,"bid":2062,"ask":2063,"last":2064,"change":2065,"changePercent":9,"volume":1931,"openInterest":1340,"open_interest":1340,"iv":2066,"implied_volatility":2066,"delta":2067,"gamma":2068,"theta":2069,"vega":2070,"rho":2071,"in_the_money":40},"BE    261009P00340000",49.3,52.7,54.6,-1.4,0.3311,-0.999855,0.000043,-0.000534,0.000222,-0.064142,{"strike":2073,"call":2074,"put":2084,"callItm":14,"putItm":40,"isAtm":14},342.5,{"contract_symbol":2075,"symbol":2075,"bid":961,"ask":2076,"last":523,"change":2077,"changePercent":9,"volume":1909,"openInterest":1398,"open_interest":1398,"iv":2078,"implied_volatility":2078,"delta":2079,"gamma":2080,"theta":2081,"vega":2082,"rho":2083,"in_the_money":14},"BE    261009C00342500",0.88,-0.35,0.7187,0.044138,0.003282,-0.192532,0.036924,0.002305,{"contract_symbol":2085,"symbol":2085,"bid":2086,"ask":2087,"last":9,"change":9,"changePercent":9,"volume":275,"openInterest":275,"open_interest":275,"iv":2088,"implied_volatility":2088,"delta":2089,"gamma":331,"theta":2090,"vega":2091,"rho":2092,"in_the_money":40},"BE    261009P00342500",51.7,55,0.3425,-0.999872,-0.00049,0.000197,-0.064615,{"strike":2094,"call":2095,"put":2106,"callItm":14,"putItm":40,"isAtm":14},345,{"contract_symbol":2096,"symbol":2096,"bid":2097,"ask":2098,"last":1907,"change":420,"changePercent":9,"volume":2099,"openInterest":1477,"open_interest":1477,"iv":2100,"implied_volatility":2100,"delta":2101,"gamma":2102,"theta":2103,"vega":2104,"rho":2105,"in_the_money":14},"BE    261009C00345000",0.21,0.5,620,0.7147,0.036845,0.00285,-0.165359,0.031887,0.001927,{"contract_symbol":2107,"symbol":2107,"bid":2108,"ask":2109,"last":2110,"change":275,"changePercent":9,"volume":275,"openInterest":368,"open_interest":368,"iv":2111,"implied_volatility":2111,"delta":2112,"gamma":2113,"theta":2114,"vega":2115,"rho":2116,"in_the_money":40},"BE    261009P00345000",54.15,57.2,52.2,0.3536,-0.999888,0.000032,-0.000448,0.000175,-0.065087,{"strike":2118,"call":2119,"put":2128,"callItm":14,"putItm":40,"isAtm":14},347.5,{"contract_symbol":2120,"symbol":2120,"bid":663,"ask":2121,"last":1069,"change":2077,"changePercent":9,"volume":210,"openInterest":827,"open_interest":827,"iv":2122,"implied_volatility":2122,"delta":2123,"gamma":2124,"theta":2125,"vega":2126,"rho":2127,"in_the_money":14},"BE    261009C00347500",0.59,0.7097,0.030337,0.002446,-0.139926,0.027172,0.001588,{"contract_symbol":2129,"symbol":2129,"bid":2130,"ask":2131,"last":9,"change":9,"changePercent":9,"volume":275,"openInterest":275,"open_interest":275,"iv":2132,"implied_volatility":2132,"delta":2133,"gamma":2134,"theta":2135,"vega":2136,"rho":2137,"in_the_money":40},"BE    261009P00347500",56.6,59.85,0.3644,-0.999902,0.000027,-0.000408,0.000154,-0.06556,{"strike":242,"call":2139,"put":2149,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":2140,"symbol":2140,"bid":354,"ask":128,"last":148,"change":355,"changePercent":9,"volume":2141,"openInterest":2142,"open_interest":2142,"iv":2143,"implied_volatility":2143,"delta":2144,"gamma":2145,"theta":2146,"vega":2147,"rho":2148,"in_the_money":14},"BE    261009C00350000",534,1324,0.713,0.026187,0.002154,-0.124366,0.02404,0.001372,{"contract_symbol":2150,"symbol":2150,"bid":2151,"ask":2152,"last":2153,"change":2154,"changePercent":9,"volume":47,"openInterest":827,"open_interest":827,"iv":2155,"implied_volatility":2155,"delta":2156,"gamma":313,"theta":2157,"vega":2158,"rho":2159,"in_the_money":40},"BE    261009P00350000",59.05,62.25,57.55,1.82,0.3749,-0.999914,-0.000369,0.000136,-0.066032,{"strike":2161,"call":2162,"put":2173,"callItm":14,"putItm":40,"isAtm":14},352.5,{"contract_symbol":2163,"symbol":2163,"bid":2164,"ask":153,"last":961,"change":2165,"changePercent":9,"volume":2166,"openInterest":828,"open_interest":828,"iv":2167,"implied_volatility":2167,"delta":2168,"gamma":2169,"theta":2170,"vega":2171,"rho":2172,"in_the_money":14},"BE    261009C00352500",0.18,-0.3,96,0.7238,0.023789,0.001957,-0.116491,0.022181,0.001246,{"contract_symbol":2174,"symbol":2174,"bid":873,"ask":2175,"last":9,"change":9,"changePercent":9,"volume":275,"openInterest":275,"open_interest":275,"iv":2176,"implied_volatility":2176,"delta":2177,"gamma":2178,"theta":2179,"vega":2180,"rho":2181,"in_the_money":40},"BE    261009P00352500",64.55,0.3849,-0.999925,0.00002,-0.000332,0.000119,-0.066504,{"strike":2183,"call":2184,"put":2194,"callItm":14,"putItm":40,"isAtm":14},355,{"contract_symbol":2185,"symbol":2185,"bid":285,"ask":148,"last":354,"change":687,"changePercent":9,"volume":2186,"openInterest":2187,"open_interest":2187,"iv":2188,"implied_volatility":2188,"delta":2189,"gamma":2190,"theta":2191,"vega":2192,"rho":2193,"in_the_money":14},"BE    261009C00355000",84,92,0.7343,0.021615,0.00178,-0.109006,0.020459,0.001132,{"contract_symbol":2195,"symbol":2195,"bid":851,"ask":2196,"last":9,"change":9,"changePercent":9,"volume":275,"openInterest":275,"open_interest":275,"iv":2197,"implied_volatility":2197,"delta":2198,"gamma":2199,"theta":2200,"vega":2201,"rho":2202,"in_the_money":40},"BE    261009P00355000",66.6,0.3947,-0.999935,0.000017,-0.000298,0.000104,-0.066976,{"strike":2204,"call":2205,"put":2215,"callItm":14,"putItm":40,"isAtm":14},357.5,{"contract_symbol":2206,"symbol":2206,"bid":2207,"ask":153,"last":2208,"change":810,"changePercent":9,"volume":202,"openInterest":760,"open_interest":760,"iv":2209,"implied_volatility":2209,"delta":2210,"gamma":2211,"theta":2212,"vega":2213,"rho":2214,"in_the_money":14},"BE    261009C00357500",0.17,0.31,0.7434,0.0195,0.001611,-0.101139,0.01875,0.001022,{"contract_symbol":2216,"symbol":2216,"bid":824,"ask":2217,"last":9,"change":9,"changePercent":9,"volume":275,"openInterest":275,"open_interest":275,"iv":2218,"implied_volatility":2218,"delta":2219,"gamma":2220,"theta":2221,"vega":2222,"rho":2223,"in_the_money":40},"BE    261009P00357500",69.7,0.4042,-0.999944,0.000014,-0.000266,0.000091,-0.067449,{"strike":2225,"call":2226,"put":2235,"callItm":14,"putItm":40,"isAtm":14},360,{"contract_symbol":2227,"symbol":2227,"bid":1955,"ask":988,"last":988,"change":355,"changePercent":9,"volume":1343,"openInterest":2228,"open_interest":2228,"iv":2229,"implied_volatility":2229,"delta":2230,"gamma":2231,"theta":2232,"vega":2233,"rho":2234,"in_the_money":14},"BE    261009C00360000",223,0.7515,0.017495,0.001453,-0.093209,0.017095,0.000917,{"contract_symbol":2236,"symbol":2236,"bid":800,"ask":2237,"last":2238,"change":275,"changePercent":9,"volume":275,"openInterest":275,"open_interest":275,"iv":2239,"implied_volatility":2239,"delta":2240,"gamma":2241,"theta":2242,"vega":2243,"rho":2244,"in_the_money":40},"BE    261009P00360000",72.1,67,0.4134,-0.999952,0.000012,-0.000237,0.000079,-0.067921,{"strike":2246,"call":2247,"put":2255,"callItm":14,"putItm":40,"isAtm":14},362.5,{"contract_symbol":2248,"symbol":2248,"bid":758,"ask":989,"last":2207,"change":810,"changePercent":9,"volume":178,"openInterest":928,"open_interest":928,"iv":2249,"implied_volatility":2249,"delta":2250,"gamma":2251,"theta":2252,"vega":2253,"rho":2254,"in_the_money":14},"BE    261009C00362500",0.7588,0.015636,0.001307,-0.085488,0.015528,0.000819,{"contract_symbol":2256,"symbol":2256,"bid":2257,"ask":2258,"last":2259,"change":275,"changePercent":9,"volume":275,"openInterest":275,"open_interest":275,"iv":2260,"implied_volatility":2260,"delta":2261,"gamma":2262,"theta":2263,"vega":2264,"rho":2265,"in_the_money":40},"BE    261009P00362500",71.4,74.95,76.2,0.4222,-0.999958,0.00001,-0.00021,0.000069,-0.068393,{"strike":2267,"call":2268,"put":2277,"callItm":14,"putItm":40,"isAtm":14},365,{"contract_symbol":2269,"symbol":2269,"bid":785,"ask":2097,"last":962,"change":640,"changePercent":9,"volume":1931,"openInterest":2270,"open_interest":2270,"iv":2271,"implied_volatility":2271,"delta":2272,"gamma":2273,"theta":2274,"vega":2275,"rho":2276,"in_the_money":14},"BE    261009C00365000",57,0.7646,0.013834,0.001168,-0.077527,0.013975,0.000725,{"contract_symbol":2278,"symbol":2278,"bid":748,"ask":2279,"last":2280,"change":275,"changePercent":9,"volume":275,"openInterest":275,"open_interest":275,"iv":2281,"implied_volatility":2281,"delta":2282,"gamma":443,"theta":2283,"vega":2284,"rho":2285,"in_the_money":40},"BE    261009P00365000",77.2,83.75,0.4308,-0.999964,-0.000185,0.000059,-0.068865,{"strike":2287,"call":2288,"put":2297,"callItm":14,"putItm":40,"isAtm":14},370,{"contract_symbol":2289,"symbol":2289,"bid":275,"ask":2097,"last":785,"change":734,"changePercent":9,"volume":607,"openInterest":2290,"open_interest":2290,"iv":2291,"implied_volatility":2291,"delta":2292,"gamma":2293,"theta":2294,"vega":2295,"rho":2296,"in_the_money":14},"BE    261009C00370000",63,0.777,0.010936,0.000937,-0.064269,0.011401,0.000573,{"contract_symbol":2298,"symbol":2298,"bid":701,"ask":2299,"last":9,"change":9,"changePercent":9,"volume":275,"openInterest":275,"open_interest":275,"iv":2300,"implied_volatility":2300,"delta":2301,"gamma":360,"theta":2302,"vega":2303,"rho":2304,"in_the_money":40},"BE    261009P00370000",81.45,0.4471,-0.999974,-0.000143,0.000044,-0.069809,{"strike":2306,"call":2307,"put":2317,"callItm":14,"putItm":40,"isAtm":14},375,{"contract_symbol":2308,"symbol":2308,"bid":285,"ask":2164,"last":885,"change":2309,"changePercent":9,"volume":411,"openInterest":2310,"open_interest":2310,"iv":2311,"implied_volatility":2311,"delta":2312,"gamma":2313,"theta":2314,"vega":2315,"rho":2316,"in_the_money":14},"BE    261009C00375000",-0.07,87,0.8017,0.009631,0.000813,-0.059358,0.010205,0.000505,{"contract_symbol":2318,"symbol":2318,"bid":2319,"ask":2320,"last":2321,"change":275,"changePercent":9,"volume":275,"openInterest":275,"open_interest":275,"iv":2322,"implied_volatility":2322,"delta":2323,"gamma":2324,"theta":2325,"vega":483,"rho":2326,"in_the_money":40},"BE    261009P00375000",83.85,87.55,104.47,0.464,-0.99998,0.000005,-0.000115,-0.070752,{"strike":2328,"call":2329,"put":2340,"callItm":14,"putItm":40,"isAtm":14},380,{"contract_symbol":2330,"symbol":2330,"bid":285,"ask":887,"last":320,"change":2331,"changePercent":9,"volume":2332,"openInterest":2333,"open_interest":2333,"iv":2334,"implied_volatility":2334,"delta":2335,"gamma":2336,"theta":2337,"vega":2338,"rho":2339,"in_the_money":14},"BE    261009C00380000",-0.08,8,510,0.8274,0.008638,0.000716,-0.055691,0.009277,0.000452,{"contract_symbol":2341,"symbol":2341,"bid":2342,"ask":2187,"last":2343,"change":275,"changePercent":9,"volume":275,"openInterest":275,"open_interest":275,"iv":2344,"implied_volatility":2344,"delta":2345,"gamma":423,"theta":2346,"vega":2134,"rho":2347,"in_the_money":40},"BE    261009P00380000",88.85,88.3,0.4801,-0.999985,-0.000093,-0.071696,{"strike":2349,"call":2350,"put":2361,"callItm":14,"putItm":40,"isAtm":14},385,{"contract_symbol":2351,"symbol":2351,"bid":419,"ask":2207,"last":377,"change":2352,"changePercent":9,"volume":2353,"openInterest":2354,"open_interest":2354,"iv":2355,"implied_volatility":2355,"delta":2356,"gamma":2357,"theta":2358,"vega":2359,"rho":2360,"in_the_money":14},"BE    261009C00385000",-0.02,117,480,0.8513,0.007704,0.00063,-0.051822,0.00839,0.000403,{"contract_symbol":2362,"symbol":2362,"bid":2363,"ask":2364,"last":9,"change":9,"changePercent":9,"volume":275,"openInterest":275,"open_interest":275,"iv":2365,"implied_volatility":2365,"delta":2366,"gamma":2367,"theta":2368,"vega":2178,"rho":2369,"in_the_money":40},"BE    261009P00385000",93.85,96.9,0.4951,-0.999988,0.000003,-0.000073,-0.07264,{"strike":2371,"call":2372,"put":2380,"callItm":14,"putItm":40,"isAtm":14},390,{"contract_symbol":2373,"symbol":2373,"bid":285,"ask":885,"last":377,"change":113,"changePercent":9,"volume":2087,"openInterest":768,"open_interest":768,"iv":2374,"implied_volatility":2374,"delta":2375,"gamma":2376,"theta":2377,"vega":2378,"rho":2379,"in_the_money":14},"BE    261009C00390000",0.8732,0.006822,0.000551,-0.04775,0.007537,0.000357,{"contract_symbol":2381,"symbol":2381,"bid":2382,"ask":2383,"last":9,"change":9,"changePercent":9,"volume":275,"openInterest":275,"open_interest":275,"iv":2384,"implied_volatility":2384,"delta":2385,"gamma":341,"theta":2386,"vega":2387,"rho":2388,"in_the_money":40},"BE    261009P00390000",98.85,102.05,0.5089,-0.999991,-0.000056,0.000015,-0.073583,{"strike":2390,"call":2391,"put":2399,"callItm":14,"putItm":40,"isAtm":14},395,{"contract_symbol":2392,"symbol":2392,"bid":275,"ask":1153,"last":1980,"change":275,"changePercent":9,"volume":275,"openInterest":537,"open_interest":537,"iv":2393,"implied_volatility":2393,"delta":2394,"gamma":2395,"theta":2396,"vega":2397,"rho":2398,"in_the_money":14},"BE    261009C00395000",0.8929,0.005983,0.00048,-0.043472,0.00671,0.000313,{"contract_symbol":2400,"symbol":2400,"bid":2401,"ask":2402,"last":9,"change":9,"changePercent":9,"volume":275,"openInterest":275,"open_interest":275,"iv":2403,"implied_volatility":2403,"delta":2404,"gamma":323,"theta":2405,"vega":2406,"rho":2407,"in_the_money":40},"BE    261009P00395000",103.85,107,0.5218,-0.999994,-0.000043,0.000011,-0.074527,{"strike":2409,"call":2410,"put":2419,"callItm":14,"putItm":40,"isAtm":14},400,{"contract_symbol":2411,"symbol":2411,"bid":420,"ask":758,"last":912,"change":337,"changePercent":9,"volume":1199,"openInterest":2412,"open_interest":2412,"iv":2413,"implied_volatility":2413,"delta":2414,"gamma":2415,"theta":2416,"vega":2417,"rho":2418,"in_the_money":14},"BE    261009C00400000",346,0.9102,0.005178,0.000414,-0.03898,0.005903,0.000271,{"contract_symbol":2420,"symbol":2420,"bid":2421,"ask":2422,"last":2423,"change":2424,"changePercent":9,"volume":321,"openInterest":275,"open_interest":275,"iv":2425,"implied_volatility":2425,"delta":2426,"gamma":323,"theta":2427,"vega":2428,"rho":2429,"in_the_money":40},"BE    261009P00400000",108.85,111.75,109.4,3.75,0.5337,-0.999996,-0.000032,0.000008,-0.07547,{"strike":2431,"call":2432,"put":2440,"callItm":14,"putItm":40,"isAtm":14},410,{"contract_symbol":2433,"symbol":2433,"bid":420,"ask":785,"last":399,"change":275,"changePercent":9,"volume":828,"openInterest":768,"open_interest":768,"iv":2434,"implied_volatility":2434,"delta":2435,"gamma":2436,"theta":2437,"vega":2438,"rho":2439,"in_the_money":14},"BE    261009C00410000",0.9355,0.003648,0.000295,-0.029295,0.004316,0.000191,{"contract_symbol":2441,"symbol":2441,"bid":2442,"ask":2443,"last":9,"change":9,"changePercent":9,"volume":275,"openInterest":275,"open_interest":275,"iv":2444,"implied_volatility":2444,"delta":2445,"gamma":275,"theta":2446,"vega":423,"rho":2447,"in_the_money":40},"BE    261009P00410000",118.85,122.2,0.5542,-0.999998,-0.000016,-0.077357,{"strike":2449,"call":2450,"put":2460,"callItm":14,"putItm":40,"isAtm":14},420,{"contract_symbol":2451,"symbol":2451,"bid":275,"ask":419,"last":399,"change":113,"changePercent":9,"volume":2452,"openInterest":2453,"open_interest":2453,"iv":2454,"implied_volatility":2454,"delta":2455,"gamma":2456,"theta":2457,"vega":2458,"rho":2459,"in_the_money":14},"BE    261009C00420000",76,381,0.9423,0.002193,0.000185,-0.018648,0.002728,0.000115,{"contract_symbol":2461,"symbol":2461,"bid":2462,"ask":2463,"last":9,"change":9,"changePercent":9,"volume":275,"openInterest":275,"open_interest":275,"iv":2464,"implied_volatility":2464,"delta":2465,"gamma":275,"theta":2466,"vega":341,"rho":2467,"in_the_money":40},"BE    261009P00420000",128.85,131.8,0.5705,-0.999999,-0.000007,-0.079244,"2026-10-02T22:45:32.255179+00:00"]