[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBRS":3,"homepage-market-summary":30,"stock-options-CBRS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CBRS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Cerebras Systems Inc. Class A Common Stock","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Cerebras Systems Inc is an AI company. It designs the world's fastest AI infrastructure for training and inference. The company builds the world's largest semiconductor as well as the AI systems to power, cool, and feed the processors data. It develops software to link these systems together into industry-leading supercomputers that are simple to use even for the most complicated AI work, using familiar ML frameworks like PyTorch. Customers use its supercomputers to train industry-leading models. The company uses these supercomputers to run inference at speeds unobtainable from alternative commercial technologies. It delivers these AI capabilities to its customers on-premise and via the cloud. The company generates the majority of its revenue from the USA.","Sunnyvale, CA",false,{"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},166.43,172.39,175.125,165.22,169.52,-3.09,-1.82,11918733.334204,181441,168.6266,386.34,160.81,7370545.010162979,2.5,98,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":243,"updated_at":1655,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.8,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},17503,18600,0.62,[185,186,191,195,199,203,207,211,215,219,223,227,231,235,239],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":192,"label":192,"type":176,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",21,"261023",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",28,"261030",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",35,"261106",{"date":204,"label":204,"type":176,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",42,"261113",{"date":208,"label":208,"type":188,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",49,"261120",{"date":212,"label":212,"type":188,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2027-01-15",105,"270115",{"date":216,"label":216,"type":188,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-03-19",168,"270319",{"date":220,"label":220,"type":188,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-04-16",196,"270416",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-06-17",258,"270617",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2028-01-21",476,"280121",{"date":232,"label":232,"type":188,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2028-06-16",623,"280616",{"date":236,"label":236,"type":188,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2028-12-15",805,"281215",{"date":240,"label":240,"type":188,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2029-01-19",840,"290119",[244,261,280,296,317,340,366,387,412,438,464,488,516,544,573,601,631,660,688,716,744,771,801,828,856,882,908,933,960,983,1009,1034,1059,1082,1108,1131,1153,1174,1196,1218,1243,1263,1282,1300,1319,1337,1357,1375,1395,1412,1430,1448,1467,1482,1501,1520,1535,1553,1571,1588,1605,1619,1633,1645],{"strike":245,"call":246,"put":253,"callItm":39,"putItm":13,"isAtm":13},110,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":46,"gamma":250,"theta":250,"vega":250,"rho":252,"in_the_money":39},"CBRS  261009C00110000",54.2,59.9,0,0.5264,0.020717,{"contract_symbol":254,"symbol":254,"bid":250,"ask":127,"last":152,"change":250,"changePercent":9,"volume":250,"openInterest":46,"open_interest":46,"iv":255,"implied_volatility":255,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":13},"CBRS  261009P00110000",0.867,-0.000082,0.000016,-0.000488,0.000077,-0.000003,{"strike":262,"call":263,"put":268,"callItm":39,"putItm":13,"isAtm":13},115,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":46,"gamma":250,"theta":250,"vega":250,"rho":267,"in_the_money":39},"CBRS  261009C00115000",49.4,54.7,0.021658,{"contract_symbol":269,"symbol":269,"bid":250,"ask":270,"last":271,"change":272,"changePercent":9,"volume":273,"openInterest":274,"open_interest":274,"iv":255,"implied_volatility":255,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":13},"CBRS  261009P00115000",0.1,0.04,-0.09,100,2,-0.000344,0.000062,-0.001859,0.000295,-0.000011,{"strike":281,"call":282,"put":288,"callItm":39,"putItm":13,"isAtm":13},120,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":46,"gamma":250,"theta":286,"vega":250,"rho":287,"in_the_money":39},"CBRS  261009C00120000",42.5,49.7,-0.000002,0.0226,{"contract_symbol":289,"symbol":289,"bid":250,"ask":270,"last":290,"change":250,"changePercent":9,"volume":250,"openInterest":177,"open_interest":177,"iv":255,"implied_volatility":255,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":13},"CBRS  261009P00120000",0.05,-0.001197,0.000195,-0.005871,0.000932,-0.00004,{"strike":297,"call":298,"put":307,"callItm":39,"putItm":13,"isAtm":13},125,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":39},"CBRS  261009C00125000",37.8,44.7,0.999994,0.000002,-0.000025,0.000007,0.023541,{"contract_symbol":308,"symbol":308,"bid":250,"ask":309,"last":290,"change":310,"changePercent":9,"volume":311,"openInterest":274,"open_interest":274,"iv":255,"implied_volatility":255,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":13},"CBRS  261009P00125000",0.15,-1.13,30,-0.003536,0.000521,-0.015688,0.002489,-0.000118,{"strike":318,"call":319,"put":331,"callItm":39,"putItm":13,"isAtm":13},130,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":323,"change":250,"changePercent":9,"volume":250,"openInterest":324,"open_interest":324,"iv":325,"implied_volatility":325,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":39},"CBRS  261009C00130000",34.3,38.7,45,63,0.6605,0.998931,0.000231,-0.004032,0.00084,0.024448,{"contract_symbol":332,"symbol":332,"bid":250,"ask":270,"last":270,"change":250,"changePercent":9,"volume":297,"openInterest":333,"open_interest":333,"iv":334,"implied_volatility":334,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":13},"CBRS  261009P00130000",11,0.7712,-0.004103,0.00067,-0.015944,0.002844,-0.000137,{"strike":341,"call":342,"put":353,"callItm":39,"putItm":13,"isAtm":13},135,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":346,"change":250,"changePercent":9,"volume":250,"openInterest":46,"open_interest":46,"iv":347,"implied_volatility":347,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":39},"CBRS  261009C00135000",29.4,34.8,68.31,0.6876,0.99466,0.00095,-0.017982,0.003598,0.025248,{"contract_symbol":354,"symbol":354,"bid":290,"ask":355,"last":356,"change":357,"changePercent":9,"volume":358,"openInterest":359,"open_interest":359,"iv":360,"implied_volatility":360,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":13},"CBRS  261009P00135000",0.2,0.12,-0.04,36,308,0.7126,-0.006816,0.001138,-0.023136,0.004467,-0.000227,{"strike":367,"call":368,"put":377,"callItm":39,"putItm":13,"isAtm":13},140,{"contract_symbol":369,"symbol":369,"bid":66,"ask":370,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":371,"implied_volatility":371,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":39},"CBRS  261009C00140000",29.9,0.6452,0.989389,0.001854,-0.03089,0.006587,0.026014,{"contract_symbol":378,"symbol":378,"bid":309,"ask":355,"last":309,"change":379,"changePercent":9,"volume":380,"openInterest":201,"open_interest":201,"iv":381,"implied_volatility":381,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":13},"CBRS  261009P00140000",-0.03,50,0.6968,-0.016168,0.00247,-0.048005,0.009478,-0.000539,{"strike":388,"call":389,"put":400,"callItm":39,"putItm":13,"isAtm":13},145,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":393,"change":250,"changePercent":9,"volume":250,"openInterest":274,"open_interest":274,"iv":394,"implied_volatility":394,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":39},"CBRS  261009C00145000",19.8,25.1,39.27,0.585,0.981929,0.003235,-0.044323,0.010424,0.026709,{"contract_symbol":401,"symbol":401,"bid":402,"ask":127,"last":152,"change":403,"changePercent":9,"volume":404,"openInterest":405,"open_interest":405,"iv":406,"implied_volatility":406,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":13},"CBRS  261009P00145000",0.3,0.02,60,94,0.6453,-0.028241,0.004273,-0.071234,0.015186,-0.000941,{"strike":413,"call":414,"put":425,"callItm":39,"putItm":13,"isAtm":13},149,{"contract_symbol":415,"symbol":415,"bid":416,"ask":417,"last":418,"change":250,"changePercent":9,"volume":250,"openInterest":46,"open_interest":46,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":39},"CBRS  261009C00149000",15.9,21.5,31.03,0.5579,0.966954,0.005629,-0.070144,0.017297,0.026965,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":429,"change":430,"changePercent":9,"volume":311,"openInterest":431,"open_interest":431,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":13},"CBRS  261009P00149000",0.5,0.75,0.7,0.16,29,0.6122,-0.046304,0.00675,-0.101294,0.022762,-0.001545,{"strike":439,"call":440,"put":453,"callItm":39,"putItm":13,"isAtm":13},150,{"contract_symbol":441,"symbol":441,"bid":442,"ask":443,"last":444,"change":445,"changePercent":9,"volume":333,"openInterest":446,"open_interest":446,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":39},"CBRS  261009C00150000",15.4,20,17.82,-4.17,9,0.5583,0.959874,0.006594,-0.08228,0.020275,0.026917,{"contract_symbol":454,"symbol":454,"bid":455,"ask":67,"last":132,"change":456,"changePercent":9,"volume":318,"openInterest":457,"open_interest":457,"iv":458,"implied_volatility":458,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":13},"CBRS  261009P00150000",0.65,0.23,294,0.612,-0.054502,0.007689,-0.115311,0.02592,-0.00182,{"strike":465,"call":466,"put":476,"callItm":39,"putItm":13,"isAtm":13},152.5,{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":39},"CBRS  261009C00152500",11.7,18.8,0.5898,0.927284,0.009988,-0.139089,0.032445,0.026292,{"contract_symbol":477,"symbol":477,"bid":46,"ask":478,"last":479,"change":356,"changePercent":9,"volume":480,"openInterest":481,"open_interest":481,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":13},"CBRS  261009P00152500",1.35,1.14,68,104,0.6173,-0.081577,0.010414,-0.158885,0.035408,-0.002732,{"strike":489,"call":490,"put":502,"callItm":39,"putItm":13,"isAtm":13},155,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":189,"change":494,"changePercent":9,"volume":46,"openInterest":495,"open_interest":495,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":39},"CBRS  261009C00155000",12.5,16.2,-10.9,3,0.6612,0.870465,0.013598,-0.238031,0.049524,0.024823,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":506,"change":507,"changePercent":9,"volume":508,"openInterest":509,"open_interest":509,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":13},"CBRS  261009P00155000",1.5,1.75,1.62,0.26,369,379,0.6164,-0.114225,0.013354,-0.203111,0.045334,-0.003836,{"strike":517,"call":518,"put":531,"callItm":39,"putItm":13,"isAtm":13},157.5,{"contract_symbol":519,"symbol":519,"bid":520,"ask":521,"last":522,"change":523,"changePercent":9,"volume":524,"openInterest":525,"open_interest":525,"iv":429,"implied_volatility":429,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":39},"CBRS  261009C00157500",10.2,12.9,11.6,-4.7,12,5,0.817193,0.016128,-0.316383,0.062181,0.023452,{"contract_symbol":532,"symbol":532,"bid":533,"ask":534,"last":535,"change":53,"changePercent":9,"volume":536,"openInterest":537,"open_interest":537,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":13},"CBRS  261009P00157500",1.55,2.4,2.35,232,75,0.6195,-0.156119,0.016468,-0.253012,0.056189,-0.005261,{"strike":545,"call":546,"put":560,"callItm":39,"putItm":13,"isAtm":13},160,{"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":39},"CBRS  261009C00160000",8.5,11.3,9.9,-2.16,31,48,0.7111,0.767517,0.018303,-0.370572,0.07169,0.022198,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":495,"change":564,"changePercent":9,"volume":565,"openInterest":566,"open_interest":566,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":13},"CBRS  261009P00160000",2.9,3.2,0.45,787,851,0.607,-0.200317,0.01967,-0.290185,0.065765,-0.006764,{"strike":574,"call":575,"put":587,"callItm":39,"putItm":13,"isAtm":13},162.5,{"contract_symbol":576,"symbol":576,"bid":577,"ask":578,"last":579,"change":580,"changePercent":9,"volume":446,"openInterest":525,"open_interest":525,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":39},"CBRS  261009C00162500",7.4,10,8,-2.5,0.7061,0.717437,0.020405,-0.407231,0.079349,0.020927,{"contract_symbol":588,"symbol":588,"bid":589,"ask":590,"last":591,"change":592,"changePercent":9,"volume":593,"openInterest":594,"open_interest":594,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":13},"CBRS  261009P00162500",3.8,4.2,4.05,0.54,243,133,0.5978,-0.253594,0.022822,-0.326506,0.075142,-0.008586,{"strike":602,"call":603,"put":617,"callItm":39,"putItm":13,"isAtm":39},165,{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":607,"change":608,"changePercent":9,"volume":609,"openInterest":610,"open_interest":610,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":39},"CBRS  261009C00165000",6.5,6.9,6.8,-2.2,676,293,0.6969,0.663444,0.022314,-0.433914,0.085654,0.019511,{"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":13},"CBRS  261009P00165000",4.9,5.5,5.11,0.61,2200,908,0.618,-0.321231,0.024697,-0.377594,0.084061,-0.010944,{"strike":632,"call":633,"put":647,"callItm":13,"putItm":39,"isAtm":39},167.5,{"contract_symbol":634,"symbol":634,"bid":635,"ask":636,"last":637,"change":638,"changePercent":9,"volume":639,"openInterest":640,"open_interest":640,"iv":641,"implied_volatility":641,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":13},"CBRS  261009C00167500",5.4,5.8,5.58,-2.02,342,96,0.6824,0.605756,0.02403,-0.447996,0.090316,0.017959,{"contract_symbol":648,"symbol":648,"bid":649,"ask":177,"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":39},"CBRS  261009P00167500",6.2,6.56,0.59,627,152,0.6246,-0.387893,0.026136,-0.40815,0.089904,-0.013284,{"strike":661,"call":662,"put":675,"callItm":13,"putItm":39,"isAtm":13},170,{"contract_symbol":663,"symbol":663,"bid":664,"ask":605,"last":665,"change":666,"changePercent":9,"volume":667,"openInterest":668,"open_interest":668,"iv":669,"implied_volatility":669,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":13},"CBRS  261009C00170000",4.4,4.6,-2.6,977,317,0.6584,0.544088,0.025661,-0.445322,0.093053,0.016269,{"contract_symbol":676,"symbol":676,"bid":677,"ask":548,"last":678,"change":679,"changePercent":9,"volume":680,"openInterest":681,"open_interest":681,"iv":682,"implied_volatility":682,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":39},"CBRS  261009P00170000",7.6,7.98,0.98,688,659,0.6277,-0.455476,0.026914,-0.424494,0.093042,-0.01568,{"strike":689,"call":690,"put":702,"callItm":13,"putItm":39,"isAtm":13},172.5,{"contract_symbol":691,"symbol":691,"bid":692,"ask":589,"last":693,"change":666,"changePercent":9,"volume":694,"openInterest":695,"open_interest":695,"iv":696,"implied_volatility":696,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":13},"CBRS  261009C00172500",3.5,3.7,237,174,0.6413,0.478241,0.026468,-0.435784,0.093486,0.014402,{"contract_symbol":703,"symbol":703,"bid":704,"ask":705,"last":706,"change":707,"changePercent":9,"volume":708,"openInterest":709,"open_interest":709,"iv":710,"implied_volatility":710,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":39},"CBRS  261009P00172500",9.4,10.3,9.66,0.71,127,106,0.6377,-0.522079,0.026616,-0.433319,0.093482,-0.018089,{"strike":717,"call":718,"put":731,"callItm":13,"putItm":39,"isAtm":13},175,{"contract_symbol":719,"symbol":719,"bid":720,"ask":721,"last":495,"change":722,"changePercent":9,"volume":723,"openInterest":724,"open_interest":724,"iv":725,"implied_volatility":725,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":13},"CBRS  261009C00175000",2.8,3.3,-1.6,730,112,0.6426,0.413929,0.025836,-0.427088,0.091438,0.012522,{"contract_symbol":732,"symbol":732,"bid":733,"ask":524,"last":734,"change":735,"changePercent":9,"volume":736,"openInterest":737,"open_interest":737,"iv":738,"implied_volatility":738,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":743,"in_the_money":39},"CBRS  261009P00175000",11.1,11.53,1.98,236,426,0.636,-0.587309,0.026087,-0.422391,0.091375,-0.020465,{"strike":745,"call":746,"put":758,"callItm":13,"putItm":39,"isAtm":13},177.5,{"contract_symbol":747,"symbol":747,"bid":748,"ask":534,"last":749,"change":608,"changePercent":9,"volume":750,"openInterest":751,"open_interest":751,"iv":752,"implied_volatility":752,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":13},"CBRS  261009C00177500",2.2,2.3,241,1345,0.6554,0.355994,0.02423,-0.416622,0.087458,0.0108,{"contract_symbol":759,"symbol":759,"bid":760,"ask":416,"last":761,"change":762,"changePercent":9,"volume":763,"openInterest":764,"open_interest":764,"iv":765,"implied_volatility":765,"delta":766,"gamma":767,"theta":768,"vega":769,"rho":770,"in_the_money":39},"CBRS  261009P00177500",10.7,13.09,1.89,19,69,0.6493,-0.645608,0.024418,-0.412092,0.087318,-0.022671,{"strike":772,"call":773,"put":787,"callItm":13,"putItm":39,"isAtm":13},180,{"contract_symbol":774,"symbol":774,"bid":775,"ask":776,"last":777,"change":778,"changePercent":9,"volume":779,"openInterest":780,"open_interest":780,"iv":781,"implied_volatility":781,"delta":782,"gamma":783,"theta":784,"vega":785,"rho":786,"in_the_money":13},"CBRS  261009C00180000",1.7,1.9,1.82,-1.68,1575,1128,0.6587,0.300975,0.022525,-0.391249,0.081718,0.009162,{"contract_symbol":788,"symbol":788,"bid":789,"ask":790,"last":791,"change":792,"changePercent":9,"volume":793,"openInterest":794,"open_interest":794,"iv":795,"implied_volatility":795,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":800,"in_the_money":39},"CBRS  261009P00180000",14.1,16,15.38,1.56,108,434,0.6537,-0.700635,0.022641,-0.387371,0.08152,-0.024782,{"strike":802,"call":803,"put":815,"callItm":13,"putItm":39,"isAtm":13},182.5,{"contract_symbol":804,"symbol":804,"bid":478,"ask":805,"last":504,"change":806,"changePercent":9,"volume":807,"openInterest":808,"open_interest":808,"iv":809,"implied_volatility":809,"delta":810,"gamma":811,"theta":812,"vega":813,"rho":814,"in_the_money":13},"CBRS  261009C00182500",1.65,-1.23,158,1416,0.6531,0.248031,0.020645,-0.35256,0.074264,0.007581,{"contract_symbol":816,"symbol":816,"bid":817,"ask":818,"last":819,"change":820,"changePercent":9,"volume":311,"openInterest":821,"open_interest":821,"iv":822,"implied_volatility":822,"delta":823,"gamma":824,"theta":825,"vega":826,"rho":827,"in_the_money":39},"CBRS  261009P00182500",16.1,19.3,17.1,2.05,82,0.6418,-0.756256,0.020815,-0.343207,0.073573,-0.026913,{"strike":829,"call":830,"put":843,"callItm":13,"putItm":39,"isAtm":13},185,{"contract_symbol":831,"symbol":831,"bid":832,"ask":833,"last":834,"change":835,"changePercent":9,"volume":836,"openInterest":837,"open_interest":837,"iv":496,"implied_volatility":496,"delta":838,"gamma":839,"theta":840,"vega":841,"rho":842,"in_the_money":13},"CBRS  261009C00185000",1.05,1.3,1.15,-1.35,444,246,0.205765,0.01835,-0.321186,0.066828,0.006303,{"contract_symbol":844,"symbol":844,"bid":469,"ask":845,"last":846,"change":847,"changePercent":9,"volume":848,"openInterest":849,"open_interest":849,"iv":850,"implied_volatility":850,"delta":851,"gamma":852,"theta":853,"vega":854,"rho":855,"in_the_money":39},"CBRS  261009P00185000",20.6,19.49,1.49,218,159,0.6262,-0.808419,0.01856,-0.291346,0.06401,-0.028953,{"strike":857,"call":858,"put":870,"callItm":13,"putItm":39,"isAtm":13},187.5,{"contract_symbol":859,"symbol":859,"bid":179,"ask":832,"last":860,"change":861,"changePercent":9,"volume":862,"openInterest":863,"open_interest":863,"iv":864,"implied_volatility":864,"delta":865,"gamma":866,"theta":867,"vega":868,"rho":869,"in_the_money":13},"CBRS  261009C00187500",0.93,-0.97,61,33,0.6786,0.173103,0.016075,-0.296332,0.060078,0.005308,{"contract_symbol":871,"symbol":871,"bid":872,"ask":873,"last":874,"change":679,"changePercent":9,"volume":875,"openInterest":209,"open_interest":209,"iv":876,"implied_volatility":876,"delta":877,"gamma":878,"theta":879,"vega":880,"rho":881,"in_the_money":39},"CBRS  261009P00187500",19.5,24,20.2,23,0.6429,-0.841181,0.016049,-0.26554,0.056825,-0.030425,{"strike":883,"call":884,"put":896,"callItm":13,"putItm":39,"isAtm":13},190,{"contract_symbol":885,"symbol":885,"bid":886,"ask":179,"last":428,"change":887,"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":13},"CBRS  261009C00190000",0.55,-0.9,3007,347,0.6901,0.143534,0.013978,-0.266475,0.053125,0.004407,{"contract_symbol":897,"symbol":897,"bid":898,"ask":899,"last":66,"change":900,"changePercent":9,"volume":177,"openInterest":901,"open_interest":901,"iv":902,"implied_volatility":902,"delta":903,"gamma":904,"theta":905,"vega":906,"rho":907,"in_the_money":39},"CBRS  261009P00190000",22.1,26.3,4.06,201,0.6586,-0.86863,0.013787,-0.239385,0.050008,-0.031737,{"strike":909,"call":910,"put":921,"callItm":13,"putItm":39,"isAtm":13},192.5,{"contract_symbol":911,"symbol":911,"bid":564,"ask":429,"last":912,"change":913,"changePercent":9,"volume":914,"openInterest":915,"open_interest":915,"iv":916,"implied_volatility":916,"delta":917,"gamma":918,"theta":919,"vega":920,"rho":351,"in_the_money":13},"CBRS  261009C00192500",0.58,-0.87,56,43,0.6967,0.116977,0.012016,-0.233503,0.046108,{"contract_symbol":922,"symbol":922,"bid":66,"ask":923,"last":924,"change":925,"changePercent":9,"volume":709,"openInterest":926,"open_interest":926,"iv":927,"implied_volatility":927,"delta":928,"gamma":929,"theta":930,"vega":931,"rho":932,"in_the_money":39},"CBRS  261009P00192500",28.8,26.8,2.25,128,0.6636,-0.895126,0.011665,-0.205667,0.042637,-0.033018,{"strike":934,"call":935,"put":947,"callItm":13,"putItm":39,"isAtm":13},195,{"contract_symbol":936,"symbol":936,"bid":564,"ask":427,"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":13},"CBRS  261009C00195000",0.48,-0.68,264,254,0.7099,0.09702,0.010303,-0.207884,0.040285,0.002987,{"contract_symbol":948,"symbol":948,"bid":949,"ask":950,"last":951,"change":952,"changePercent":9,"volume":189,"openInterest":953,"open_interest":953,"iv":954,"implied_volatility":954,"delta":955,"gamma":956,"theta":957,"vega":958,"rho":959,"in_the_money":39},"CBRS  261009P00195000",28.4,29.8,28.9,4.35,148,0.6677,-0.917256,0.009732,-0.173697,0.035789,-0.034167,{"strike":961,"call":962,"put":972,"callItm":13,"putItm":39,"isAtm":13},197.5,{"contract_symbol":963,"symbol":963,"bid":402,"ask":564,"last":127,"change":964,"changePercent":9,"volume":189,"openInterest":965,"open_interest":965,"iv":966,"implied_volatility":966,"delta":967,"gamma":968,"theta":969,"vega":970,"rho":971,"in_the_money":13},"CBRS  261009C00197500",-0.51,41,0.7191,0.079268,0.008748,-0.181103,0.034648,0.002443,{"contract_symbol":973,"symbol":973,"bid":974,"ask":975,"last":197,"change":250,"changePercent":9,"volume":250,"openInterest":976,"open_interest":976,"iv":977,"implied_volatility":977,"delta":978,"gamma":979,"theta":980,"vega":981,"rho":982,"in_the_money":39},"CBRS  261009P00197500",27.7,35.7,26,0.6981,-0.927223,0.008444,-0.164735,0.032466,-0.034948,{"strike":984,"call":985,"put":996,"callItm":13,"putItm":39,"isAtm":13},200,{"contract_symbol":986,"symbol":986,"bid":402,"ask":152,"last":152,"change":987,"changePercent":9,"volume":988,"openInterest":989,"open_interest":989,"iv":990,"implied_volatility":990,"delta":991,"gamma":992,"theta":993,"vega":994,"rho":995,"in_the_money":13},"CBRS  261009C00200000",-0.45,1027,2976,0.7232,0.063232,0.007312,-0.153105,0.029125,0.001952,{"contract_symbol":997,"symbol":997,"bid":998,"ask":999,"last":1000,"change":1001,"changePercent":9,"volume":66,"openInterest":1002,"open_interest":1002,"iv":1003,"implied_volatility":1003,"delta":1004,"gamma":1005,"theta":1006,"vega":1007,"rho":1008,"in_the_money":39},"CBRS  261009P00200000",32,38,34,4.36,109,0.7322,-0.934233,0.007446,-0.159829,0.030029,-0.035638,{"strike":1010,"call":1011,"put":1021,"callItm":13,"putItm":39,"isAtm":13},202.5,{"contract_symbol":1012,"symbol":1012,"bid":122,"ask":127,"last":402,"change":1013,"changePercent":9,"volume":578,"openInterest":1014,"open_interest":1014,"iv":1015,"implied_volatility":1015,"delta":1016,"gamma":1017,"theta":1018,"vega":1019,"rho":1020,"in_the_money":13},"CBRS  261009C00202500",-0.8,44,0.7373,0.052648,0.00621,-0.135162,0.025219,0.001626,{"contract_symbol":1022,"symbol":1022,"bid":1023,"ask":1024,"last":1025,"change":1026,"changePercent":9,"volume":274,"openInterest":1027,"open_interest":1027,"iv":1028,"implied_volatility":1028,"delta":1029,"gamma":1030,"theta":1031,"vega":1032,"rho":1033,"in_the_money":39},"CBRS  261009P00202500",32.2,39.7,34.55,4.1,27,0.7655,-0.940176,0.006615,-0.155208,0.027892,-0.036295,{"strike":1035,"call":1036,"put":1047,"callItm":13,"putItm":39,"isAtm":13},205,{"contract_symbol":1037,"symbol":1037,"bid":309,"ask":402,"last":122,"change":1038,"changePercent":9,"volume":1039,"openInterest":1040,"open_interest":1040,"iv":1041,"implied_volatility":1041,"delta":1042,"gamma":1043,"theta":1044,"vega":1045,"rho":1046,"in_the_money":13},"CBRS  261009C00205000",-0.37,67,172,0.7589,0.045658,0.005384,-0.124159,0.022506,0.00141,{"contract_symbol":1048,"symbol":1048,"bid":1049,"ask":1050,"last":1051,"change":1052,"changePercent":9,"volume":177,"openInterest":764,"open_interest":764,"iv":1053,"implied_volatility":1053,"delta":1054,"gamma":1055,"theta":1056,"vega":1057,"rho":1058,"in_the_money":39},"CBRS  261009P00205000",35.3,41.9,38.54,2.29,0.7969,-0.945544,0.005902,-0.150031,0.025902,-0.036933,{"strike":1060,"call":1061,"put":1070,"callItm":13,"putItm":39,"isAtm":13},207.5,{"contract_symbol":1062,"symbol":1062,"bid":270,"ask":402,"last":564,"change":1063,"changePercent":9,"volume":552,"openInterest":537,"open_interest":537,"iv":1064,"implied_volatility":1064,"delta":1065,"gamma":1066,"theta":1067,"vega":1068,"rho":1069,"in_the_money":13},"CBRS  261009C00207500",-0.07,0.7796,0.039688,0.00468,-0.113872,0.020095,0.001225,{"contract_symbol":1071,"symbol":1071,"bid":999,"ask":1072,"last":1073,"change":1074,"changePercent":9,"volume":1075,"openInterest":201,"open_interest":201,"iv":1076,"implied_volatility":1076,"delta":1077,"gamma":1078,"theta":1079,"vega":1080,"rho":1081,"in_the_money":39},"CBRS  261009P00207500",44.1,40,4.07,6,0.8259,-0.950502,0.005278,-0.144141,0.02401,-0.037557,{"strike":1083,"call":1084,"put":1096,"callItm":13,"putItm":39,"isAtm":13},210,{"contract_symbol":1085,"symbol":1085,"bid":309,"ask":355,"last":1086,"change":1087,"changePercent":9,"volume":1088,"openInterest":1089,"open_interest":1089,"iv":1090,"implied_volatility":1090,"delta":1091,"gamma":1092,"theta":1093,"vega":1094,"rho":1095,"in_the_money":13},"CBRS  261009C00210000",0.18,-0.18,223,350,0.7967,0.034085,0.004044,-0.102752,0.017744,0.001052,{"contract_symbol":1097,"symbol":1097,"bid":1098,"ask":1099,"last":1100,"change":1101,"changePercent":9,"volume":495,"openInterest":311,"open_interest":311,"iv":1102,"implied_volatility":1102,"delta":1103,"gamma":1104,"theta":1105,"vega":1106,"rho":1107,"in_the_money":39},"CBRS  261009P00210000",41.7,46.8,43.7,5.7,0.8527,-0.955123,0.004726,-0.137567,0.022196,-0.038171,{"strike":1109,"call":1110,"put":1119,"callItm":13,"putItm":39,"isAtm":13},212.5,{"contract_symbol":1111,"symbol":1111,"bid":290,"ask":309,"last":309,"change":1112,"changePercent":9,"volume":177,"openInterest":764,"open_interest":764,"iv":1113,"implied_volatility":1113,"delta":1114,"gamma":1115,"theta":1116,"vega":1117,"rho":1118,"in_the_money":13},"CBRS  261009C00212500",-0.2,0.8104,0.028877,0.003466,-0.091131,0.015471,0.000892,{"contract_symbol":1120,"symbol":1120,"bid":915,"ask":1121,"last":1122,"change":1123,"changePercent":9,"volume":46,"openInterest":1124,"open_interest":1124,"iv":1125,"implied_volatility":1125,"delta":1126,"gamma":1127,"theta":1128,"vega":1129,"rho":1130,"in_the_money":39},"CBRS  261009P00212500",50.1,45.5,30.2,17,0.8771,-0.959465,0.004232,-0.13033,0.020443,-0.038776,{"strike":1132,"call":1133,"put":1142,"callItm":13,"putItm":39,"isAtm":13},215,{"contract_symbol":1134,"symbol":1134,"bid":270,"ask":309,"last":356,"change":1087,"changePercent":9,"volume":189,"openInterest":1135,"open_interest":1135,"iv":1136,"implied_volatility":1136,"delta":1137,"gamma":1138,"theta":1139,"vega":1140,"rho":1141,"in_the_money":13},"CBRS  261009C00215000",271,0.8203,0.024012,0.002935,-0.079063,0.01326,0.000742,{"contract_symbol":1143,"symbol":1143,"bid":1144,"ask":1145,"last":1146,"change":250,"changePercent":9,"volume":250,"openInterest":495,"open_interest":495,"iv":1147,"implied_volatility":1147,"delta":1148,"gamma":1149,"theta":1150,"vega":1151,"rho":1152,"in_the_money":39},"CBRS  261009P00215000",45.1,51.6,20.82,0.899,-0.963575,0.003784,-0.122441,0.018737,-0.039374,{"strike":1154,"call":1155,"put":1164,"callItm":13,"putItm":39,"isAtm":13},217.5,{"contract_symbol":1156,"symbol":1156,"bid":290,"ask":309,"last":1086,"change":1157,"changePercent":9,"volume":274,"openInterest":965,"open_interest":965,"iv":1158,"implied_volatility":1158,"delta":1159,"gamma":1160,"theta":1161,"vega":1162,"rho":1163,"in_the_money":13},"CBRS  261009C00217500",-0.13,0.8297,0.019937,0.00248,-0.068345,0.011333,0.000616,{"contract_symbol":1165,"symbol":1165,"bid":553,"ask":1166,"last":1167,"change":250,"changePercent":9,"volume":250,"openInterest":578,"open_interest":578,"iv":1168,"implied_volatility":1168,"delta":1169,"gamma":1170,"theta":1171,"vega":1172,"rho":1173,"in_the_money":39},"CBRS  261009P00217500",53.2,38.79,0.9183,-0.967495,0.003374,-0.113899,0.017064,-0.039965,{"strike":1175,"call":1176,"put":1186,"callItm":13,"putItm":39,"isAtm":13},220,{"contract_symbol":1177,"symbol":1177,"bid":290,"ask":309,"last":270,"change":1157,"changePercent":9,"volume":1178,"openInterest":1179,"open_interest":1179,"iv":1180,"implied_volatility":1180,"delta":1181,"gamma":1182,"theta":1183,"vega":1184,"rho":1185,"in_the_money":13},"CBRS  261009C00220000",361,429,0.8472,0.017494,0.002173,-0.062439,0.010139,0.000541,{"contract_symbol":1187,"symbol":1187,"bid":380,"ask":1188,"last":1189,"change":250,"changePercent":9,"volume":250,"openInterest":197,"open_interest":197,"iv":1190,"implied_volatility":1190,"delta":1191,"gamma":1192,"theta":1193,"vega":1194,"rho":1195,"in_the_money":39},"CBRS  261009P00220000",57.6,40.8,0.9347,-0.971261,0.002993,-0.104691,0.015409,-0.040552,{"strike":1197,"call":1198,"put":1208,"callItm":13,"putItm":39,"isAtm":13},222.5,{"contract_symbol":1199,"symbol":1199,"bid":290,"ask":309,"last":270,"change":1200,"changePercent":9,"volume":274,"openInterest":1201,"open_interest":1201,"iv":1202,"implied_volatility":1202,"delta":1203,"gamma":1204,"theta":1205,"vega":1206,"rho":1207,"in_the_money":13},"CBRS  261009C00222500",-0.5,15,0.8654,0.015512,0.001919,-0.057543,0.009147,0.000479,{"contract_symbol":1209,"symbol":1209,"bid":1210,"ask":1211,"last":1014,"change":250,"changePercent":9,"volume":250,"openInterest":46,"open_interest":46,"iv":1212,"implied_volatility":1212,"delta":1213,"gamma":1214,"theta":1215,"vega":1216,"rho":1217,"in_the_money":39},"CBRS  261009P00222500",52.6,59,0.9479,-0.974908,0.002635,-0.094793,0.013759,-0.041134,{"strike":1219,"call":1220,"put":1232,"callItm":13,"putItm":39,"isAtm":13},225,{"contract_symbol":1221,"symbol":1221,"bid":250,"ask":309,"last":1222,"change":1223,"changePercent":9,"volume":1224,"openInterest":1225,"open_interest":1225,"iv":1226,"implied_volatility":1226,"delta":1227,"gamma":1228,"theta":1229,"vega":1230,"rho":1231,"in_the_money":13},"CBRS  261009C00225000",0.08,-0.17,92,189,0.8812,0.013608,0.001684,-0.052349,0.008173,0.00042,{"contract_symbol":1233,"symbol":1233,"bid":1234,"ask":1235,"last":1236,"change":250,"changePercent":9,"volume":250,"openInterest":446,"open_interest":446,"iv":1237,"implied_volatility":1237,"delta":1238,"gamma":1239,"theta":1240,"vega":1241,"rho":1242,"in_the_money":39},"CBRS  261009P00225000",55.5,61.3,54.02,0.9572,-0.978467,0.002294,-0.084162,0.012096,-0.041714,{"strike":1244,"call":1245,"put":1253,"callItm":13,"putItm":39,"isAtm":13},227.5,{"contract_symbol":1246,"symbol":1246,"bid":250,"ask":270,"last":270,"change":250,"changePercent":9,"volume":250,"openInterest":193,"open_interest":193,"iv":1247,"implied_volatility":1247,"delta":1248,"gamma":1249,"theta":1250,"vega":1251,"rho":1252,"in_the_money":13},"CBRS  261009C00227500",0.8942,0.011768,0.001463,-0.046841,0.007207,0.000364,{"contract_symbol":1254,"symbol":1254,"bid":1255,"ask":1256,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1257,"implied_volatility":1257,"delta":1258,"gamma":1259,"theta":1260,"vega":1261,"rho":1262,"in_the_money":39},"CBRS  261009P00227500",58,64,0.9619,-0.981973,0.001964,-0.07273,0.010402,-0.042292,{"strike":1264,"call":1265,"put":1273,"callItm":13,"putItm":39,"isAtm":13},230,{"contract_symbol":1266,"symbol":1266,"bid":250,"ask":270,"last":107,"change":1267,"changePercent":9,"volume":66,"openInterest":52,"open_interest":52,"iv":1247,"implied_volatility":1247,"delta":1268,"gamma":1269,"theta":1270,"vega":1271,"rho":1272,"in_the_money":13},"CBRS  261009C00230000",-0.28,0.009294,0.001191,-0.038134,0.005867,0.000287,{"contract_symbol":1274,"symbol":1274,"bid":1275,"ask":1276,"last":875,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1257,"implied_volatility":1257,"delta":1277,"gamma":1278,"theta":1279,"vega":1280,"rho":1281,"in_the_money":39},"CBRS  261009P00230000",60.5,67.2,-0.985338,0.001645,-0.060932,0.008715,-0.042866,{"strike":1283,"call":1284,"put":1291,"callItm":13,"putItm":39,"isAtm":13},232.5,{"contract_symbol":1285,"symbol":1285,"bid":250,"ask":270,"last":270,"change":250,"changePercent":9,"volume":274,"openInterest":976,"open_interest":976,"iv":1247,"implied_volatility":1247,"delta":1286,"gamma":1287,"theta":1288,"vega":1289,"rho":1290,"in_the_money":13},"CBRS  261009C00232500",0.007307,0.000964,-0.030873,0.00475,0.000226,{"contract_symbol":1292,"symbol":1292,"bid":1293,"ask":1294,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1257,"implied_volatility":1257,"delta":1295,"gamma":1296,"theta":1297,"vega":1298,"rho":1299,"in_the_money":39},"CBRS  261009P00232500",62.8,69.5,-0.988121,0.001372,-0.050802,0.007266,-0.043422,{"strike":1301,"call":1302,"put":1310,"callItm":13,"putItm":39,"isAtm":13},235,{"contract_symbol":1303,"symbol":1303,"bid":250,"ask":270,"last":290,"change":1087,"changePercent":9,"volume":525,"openInterest":1304,"open_interest":1304,"iv":1247,"implied_volatility":1247,"delta":1305,"gamma":1306,"theta":1307,"vega":1308,"rho":1309,"in_the_money":13},"CBRS  261009C00235000",70,0.00572,0.000777,-0.02486,0.003825,0.000177,{"contract_symbol":1311,"symbol":1311,"bid":1312,"ask":1313,"last":1314,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1257,"implied_volatility":1257,"delta":1315,"gamma":362,"theta":1316,"vega":1317,"rho":1318,"in_the_money":39},"CBRS  261009P00235000",65.5,71.7,61.5,-0.99041,-0.042159,0.00603,-0.043963,{"strike":1320,"call":1321,"put":1329,"callItm":13,"putItm":39,"isAtm":13},237.5,{"contract_symbol":1322,"symbol":1322,"bid":250,"ask":270,"last":1323,"change":250,"changePercent":9,"volume":250,"openInterest":579,"open_interest":579,"iv":1247,"implied_volatility":1247,"delta":1324,"gamma":1325,"theta":1326,"vega":1327,"rho":1328,"in_the_money":13},"CBRS  261009C00237500",0.28,0.004459,0.000622,-0.019914,0.003064,0.000138,{"contract_symbol":1330,"symbol":1330,"bid":480,"ask":1331,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1257,"implied_volatility":1257,"delta":1332,"gamma":1333,"theta":1334,"vega":1335,"rho":1336,"in_the_money":39},"CBRS  261009P00237500",74.3,-0.992287,0.00094,-0.03483,0.004982,-0.044491,{"strike":1338,"call":1339,"put":1347,"callItm":13,"putItm":39,"isAtm":13},240,{"contract_symbol":1340,"symbol":1340,"bid":250,"ask":309,"last":290,"change":1341,"changePercent":9,"volume":189,"openInterest":1224,"open_interest":1224,"iv":1247,"implied_volatility":1247,"delta":1342,"gamma":1343,"theta":1344,"vega":1345,"rho":1346,"in_the_money":13},"CBRS  261009C00240000",-0.05,0.003462,0.000496,-0.015873,0.002442,0.000107,{"contract_symbol":1348,"symbol":1348,"bid":1349,"ask":1350,"last":1351,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1257,"implied_volatility":1257,"delta":1352,"gamma":1353,"theta":1354,"vega":1355,"rho":1356,"in_the_money":39},"CBRS  261009P00240000",70.5,76.1,43.36,-0.993817,0.000774,-0.028651,0.004098,-0.045009,{"strike":1358,"call":1359,"put":1366,"callItm":13,"putItm":39,"isAtm":13},242.5,{"contract_symbol":1360,"symbol":1360,"bid":250,"ask":270,"last":290,"change":1341,"changePercent":9,"volume":443,"openInterest":274,"open_interest":274,"iv":1247,"implied_volatility":1247,"delta":1361,"gamma":1362,"theta":1363,"vega":1364,"rho":1365,"in_the_money":13},"CBRS  261009C00242500",0.002677,0.000393,-0.012592,0.001937,0.000083,{"contract_symbol":1367,"symbol":1367,"bid":1368,"ask":1369,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1257,"implied_volatility":1257,"delta":1370,"gamma":1371,"theta":1372,"vega":1373,"rho":1374,"in_the_money":39},"CBRS  261009P00242500",73,78.8,-0.99506,0.000634,-0.02347,0.003357,-0.045518,{"strike":1376,"call":1377,"put":1386,"callItm":13,"putItm":39,"isAtm":13},245,{"contract_symbol":1378,"symbol":1378,"bid":250,"ask":122,"last":290,"change":1379,"changePercent":9,"volume":1380,"openInterest":965,"open_interest":965,"iv":1247,"implied_volatility":1247,"delta":1381,"gamma":1382,"theta":1383,"vega":1384,"rho":1385,"in_the_money":13},"CBRS  261009C00245000",-0.02,46,0.002062,0.000311,-0.009942,0.00153,0.000064,{"contract_symbol":1387,"symbol":1387,"bid":1388,"ask":1389,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1257,"implied_volatility":1257,"delta":1390,"gamma":1391,"theta":1392,"vega":1393,"rho":1394,"in_the_money":39},"CBRS  261009P00245000",75.5,81.5,-0.996067,0.000517,-0.019149,0.002739,-0.04602,{"strike":1396,"call":1397,"put":1404,"callItm":13,"putItm":39,"isAtm":13},247.5,{"contract_symbol":1398,"symbol":1398,"bid":250,"ask":270,"last":356,"change":250,"changePercent":9,"volume":250,"openInterest":46,"open_interest":46,"iv":1247,"implied_volatility":1247,"delta":1399,"gamma":1400,"theta":1401,"vega":1402,"rho":1403,"in_the_money":13},"CBRS  261009C00247500",0.001582,0.000244,-0.007815,0.001202,0.000049,{"contract_symbol":1405,"symbol":1405,"bid":1406,"ask":1407,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1257,"implied_volatility":1257,"delta":1408,"gamma":1231,"theta":1409,"vega":1410,"rho":1411,"in_the_money":39},"CBRS  261009P00247500",78,83.2,-0.996878,-0.015563,0.002226,-0.046516,{"strike":52,"call":1413,"put":1421,"callItm":13,"putItm":39,"isAtm":13},{"contract_symbol":1414,"symbol":1414,"bid":250,"ask":270,"last":270,"change":250,"changePercent":9,"volume":46,"openInterest":1415,"open_interest":1415,"iv":1247,"implied_volatility":1247,"delta":1416,"gamma":1417,"theta":1418,"vega":1419,"rho":1420,"in_the_money":13},"CBRS  261009C00250000",479,0.00121,0.000191,-0.006116,0.000941,0.000038,{"contract_symbol":1422,"symbol":1422,"bid":1423,"ask":1424,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1257,"implied_volatility":1257,"delta":1425,"gamma":1426,"theta":1427,"vega":1428,"rho":1429,"in_the_money":39},"CBRS  261009P00250000",80.5,86.5,-0.997529,0.00034,-0.012601,0.001802,-0.047007,{"strike":1431,"call":1432,"put":1439,"callItm":13,"putItm":39,"isAtm":13},252.5,{"contract_symbol":1433,"symbol":1433,"bid":250,"ask":270,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1247,"implied_volatility":1247,"delta":1434,"gamma":1435,"theta":1436,"vega":1437,"rho":1438,"in_the_money":13},"CBRS  261009C00252500",0.000922,0.000149,-0.004767,0.000733,0.000029,{"contract_symbol":1440,"symbol":1440,"bid":1441,"ask":1442,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1257,"implied_volatility":1257,"delta":1443,"gamma":1444,"theta":1445,"vega":1446,"rho":1447,"in_the_money":39},"CBRS  261009P00252500",82.4,89.5,-0.99805,0.000274,-0.010166,0.001454,-0.047494,{"strike":1449,"call":1450,"put":1458,"callItm":13,"putItm":39,"isAtm":13},255,{"contract_symbol":1451,"symbol":1451,"bid":250,"ask":270,"last":290,"change":112,"changePercent":9,"volume":46,"openInterest":1452,"open_interest":1452,"iv":1247,"implied_volatility":1247,"delta":1453,"gamma":1454,"theta":1455,"vega":1456,"rho":1457,"in_the_money":13},"CBRS  261009C00255000",88,0.0007,0.000116,-0.0037,0.000569,0.000022,{"contract_symbol":1459,"symbol":1459,"bid":1460,"ask":1461,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1257,"implied_volatility":1257,"delta":1462,"gamma":1463,"theta":1464,"vega":1465,"rho":1466,"in_the_money":39},"CBRS  261009P00255000",85.5,91.5,-0.998466,0.000221,-0.008173,0.001169,-0.047977,{"strike":1468,"call":1469,"put":1476,"callItm":13,"putItm":39,"isAtm":13},257.5,{"contract_symbol":1470,"symbol":1470,"bid":250,"ask":270,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1247,"implied_volatility":1247,"delta":1471,"gamma":1472,"theta":1473,"vega":1474,"rho":1475,"in_the_money":13},"CBRS  261009C00257500",0.00053,0.000089,-0.002861,0.00044,0.000017,{"contract_symbol":1477,"symbol":1477,"bid":1452,"ask":405,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1257,"implied_volatility":1257,"delta":1478,"gamma":1309,"theta":1479,"vega":1480,"rho":1481,"in_the_money":39},"CBRS  261009P00257500",-0.998796,-0.006549,0.000937,-0.048458,{"strike":1483,"call":1484,"put":1492,"callItm":13,"putItm":39,"isAtm":13},260,{"contract_symbol":1485,"symbol":1485,"bid":250,"ask":309,"last":270,"change":250,"changePercent":9,"volume":250,"openInterest":1486,"open_interest":1486,"iv":1247,"implied_volatility":1247,"delta":1487,"gamma":1488,"theta":1489,"vega":1490,"rho":1491,"in_the_money":13},"CBRS  261009C00260000",22,0.0004,0.000069,-0.002204,0.000339,0.000012,{"contract_symbol":1493,"symbol":1493,"bid":1494,"ask":1495,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1257,"implied_volatility":1257,"delta":1496,"gamma":1497,"theta":1498,"vega":1499,"rho":1500,"in_the_money":39},"CBRS  261009P00260000",90.5,95.8,-0.999058,0.000141,-0.00523,0.000748,-0.048937,{"strike":1502,"call":1503,"put":1511,"callItm":13,"putItm":39,"isAtm":13},262.5,{"contract_symbol":1504,"symbol":1504,"bid":250,"ask":309,"last":1505,"change":250,"changePercent":9,"volume":250,"openInterest":46,"open_interest":46,"iv":1247,"implied_volatility":1247,"delta":1506,"gamma":1507,"theta":1508,"vega":1509,"rho":1510,"in_the_money":13},"CBRS  261009C00262500",1.1,0.000301,0.000053,-0.001692,0.00026,0.000009,{"contract_symbol":1512,"symbol":1512,"bid":1513,"ask":1514,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1257,"implied_volatility":1257,"delta":1515,"gamma":1516,"theta":1517,"vega":1518,"rho":1519,"in_the_money":39},"CBRS  261009P00262500",93,99,-0.999265,0.000112,-0.004164,0.000596,-0.049415,{"strike":1521,"call":1522,"put":1527,"callItm":13,"putItm":39,"isAtm":13},265,{"contract_symbol":1523,"symbol":1523,"bid":250,"ask":309,"last":270,"change":250,"changePercent":9,"volume":250,"openInterest":525,"open_interest":525,"iv":1247,"implied_volatility":1247,"delta":1290,"gamma":1524,"theta":1525,"vega":1526,"rho":305,"in_the_money":13},"CBRS  261009C00265000",0.00004,-0.001294,0.000199,{"contract_symbol":1528,"symbol":1528,"bid":1529,"ask":1530,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1257,"implied_volatility":1257,"delta":1531,"gamma":1472,"theta":1532,"vega":1533,"rho":1534,"in_the_money":39},"CBRS  261009P00265000",95.5,101.6,-0.999427,-0.003306,0.000473,-0.049891,{"strike":1536,"call":1537,"put":1544,"callItm":13,"putItm":39,"isAtm":13},267.5,{"contract_symbol":1538,"symbol":1538,"bid":250,"ask":270,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1247,"implied_volatility":1247,"delta":1539,"gamma":1540,"theta":1541,"vega":1542,"rho":1543,"in_the_money":13},"CBRS  261009C00267500",0.000169,0.000031,-0.000987,0.000152,0.000005,{"contract_symbol":1545,"symbol":1545,"bid":1546,"ask":1547,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1257,"implied_volatility":1257,"delta":1548,"gamma":1549,"theta":1550,"vega":1551,"rho":1552,"in_the_money":39},"CBRS  261009P00267500",97.6,103.9,-0.999555,0.000071,-0.002616,0.000374,-0.050365,{"strike":1554,"call":1555,"put":1563,"callItm":13,"putItm":39,"isAtm":13},270,{"contract_symbol":1556,"symbol":1556,"bid":250,"ask":270,"last":290,"change":250,"changePercent":9,"volume":250,"openInterest":1557,"open_interest":1557,"iv":1247,"implied_volatility":1247,"delta":1558,"gamma":1559,"theta":1560,"vega":1561,"rho":1562,"in_the_money":13},"CBRS  261009C00270000",76,0.000126,0.000023,-0.00075,0.000115,0.000004,{"contract_symbol":1564,"symbol":1564,"bid":1565,"ask":1566,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1257,"implied_volatility":1257,"delta":1567,"gamma":1568,"theta":1569,"vega":278,"rho":1570,"in_the_money":39},"CBRS  261009P00270000",100.5,107,-0.999655,0.000056,-0.002065,-0.050839,{"strike":1572,"call":1573,"put":1579,"callItm":13,"putItm":39,"isAtm":13},275,{"contract_symbol":1574,"symbol":1574,"bid":250,"ask":270,"last":290,"change":250,"changePercent":9,"volume":250,"openInterest":1380,"open_interest":1380,"iv":1247,"implied_volatility":1247,"delta":1575,"gamma":1576,"theta":1577,"vega":1578,"rho":303,"in_the_money":13},"CBRS  261009C00275000",0.00007,0.000013,-0.000429,0.000066,{"contract_symbol":1580,"symbol":1580,"bid":1581,"ask":1582,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1257,"implied_volatility":1257,"delta":1583,"gamma":1584,"theta":1585,"vega":1586,"rho":1587,"in_the_money":39},"CBRS  261009P00275000",104.9,112.7,-0.999794,0.000034,-0.001276,0.000182,-0.051785,{"strike":1589,"call":1590,"put":1597,"callItm":13,"putItm":39,"isAtm":13},280,{"contract_symbol":1591,"symbol":1591,"bid":250,"ask":290,"last":290,"change":250,"changePercent":9,"volume":250,"openInterest":1592,"open_interest":1592,"iv":1247,"implied_volatility":1247,"delta":1420,"gamma":1593,"theta":1594,"vega":1595,"rho":1596,"in_the_money":13},"CBRS  261009C00280000",47,0.000008,-0.000243,0.000037,0.000001,{"contract_symbol":1598,"symbol":1598,"bid":1599,"ask":1600,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1257,"implied_volatility":1257,"delta":1601,"gamma":1602,"theta":1603,"vega":1516,"rho":1604,"in_the_money":39},"CBRS  261009P00280000",109.9,117.4,-0.999878,0.000021,-0.00078,-0.05273,{"strike":1606,"call":1607,"put":1611,"callItm":13,"putItm":39,"isAtm":13},290,{"contract_symbol":1608,"symbol":1608,"bid":250,"ask":270,"last":122,"change":250,"changePercent":9,"volume":250,"openInterest":495,"open_interest":495,"iv":1247,"implied_volatility":1247,"delta":1609,"gamma":303,"theta":1610,"vega":1491,"rho":250,"in_the_money":13},"CBRS  261009C00290000",0.000011,-0.000075,{"contract_symbol":1612,"symbol":1612,"bid":1613,"ask":1614,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1257,"implied_volatility":1257,"delta":1615,"gamma":1593,"theta":1616,"vega":1617,"rho":1618,"in_the_money":39},"CBRS  261009P00290000",120.5,126.8,-0.999958,-0.000284,0.000041,-0.054615,{"strike":1620,"call":1621,"put":1625,"callItm":13,"putItm":39,"isAtm":13},300,{"contract_symbol":1622,"symbol":1622,"bid":250,"ask":270,"last":309,"change":250,"changePercent":9,"volume":250,"openInterest":281,"open_interest":281,"iv":1247,"implied_volatility":1247,"delta":1623,"gamma":1596,"theta":1624,"vega":1623,"rho":250,"in_the_money":13},"CBRS  261009C00300000",0.000003,-0.000022,{"contract_symbol":1626,"symbol":1626,"bid":1627,"ask":1628,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1257,"implied_volatility":1257,"delta":1629,"gamma":1623,"theta":1630,"vega":1631,"rho":1632,"in_the_money":39},"CBRS  261009P00300000",130.5,137.5,-0.999986,-0.0001,0.000014,-0.0565,{"strike":1634,"call":1635,"put":1638,"callItm":13,"putItm":39,"isAtm":13},310,{"contract_symbol":1636,"symbol":1636,"bid":250,"ask":270,"last":290,"change":250,"changePercent":9,"volume":250,"openInterest":998,"open_interest":998,"iv":1247,"implied_volatility":1247,"delta":1596,"gamma":250,"theta":1637,"vega":1596,"rho":250,"in_the_money":13},"CBRS  261009C00310000",-0.000006,{"contract_symbol":1639,"symbol":1639,"bid":1640,"ask":1641,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1257,"implied_volatility":1257,"delta":1642,"gamma":1596,"theta":1643,"vega":1543,"rho":1644,"in_the_money":39},"CBRS  261009P00310000",140.5,145.8,-0.999996,-0.000034,-0.058383,{"strike":1646,"call":1647,"put":1649,"callItm":13,"putItm":39,"isAtm":13},320,{"contract_symbol":1648,"symbol":1648,"bid":250,"ask":270,"last":290,"change":250,"changePercent":9,"volume":250,"openInterest":889,"open_interest":889,"iv":1247,"implied_volatility":1247,"delta":250,"gamma":250,"theta":286,"vega":250,"rho":250,"in_the_money":13},"CBRS  261009C00320000",{"contract_symbol":1650,"symbol":1650,"bid":1651,"ask":1652,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1257,"implied_volatility":1257,"delta":1653,"gamma":250,"theta":279,"vega":303,"rho":1654,"in_the_money":39},"CBRS  261009P00320000",150.5,157.7,-0.999999,-0.060267,"2026-10-02T23:01:49.036971+00:00"]