[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CF":3,"homepage-market-summary":35,"stock-options-CF":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CF","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},"CF Industries Holding, Inc.","NYSE",null,"AGRICULTURAL CHEMICALS","CF Industries is a leading producer and distributor of nitrogen, which is primarily used in fertilizers. The company operates nitrogen manufacturing plants primarily in North America. CF also produces nitrogen in the United Kingdom and holds a joint venture interest in a nitrogen production facility in Trinidad and Tobago. CF makes nitrogen primarily using low-cost US natural gas as its feedstock, making the company one of the lowest-cost nitrogen producers globally. It is also investing in carbon-free blue and green ammonia, which can be used as an alternative fuel to hydrogen or as a means to transport hydrogen.","2,900","Northbrook, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.0868,2.4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},115.01,113.84,116.16,112.92,114.54,0.47,0.41,1881094.102073,36128,115.1855,141.96001,75.42,3036135.69776606,59.5,5318,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":132,"expiration_iv":132,"kpis":184,"expirations":188,"strikes":251,"updated_at":1343,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":132},432,1366,0.46,[189,190,195,199,203,207,211,215,219,223,227,231,235,239,243,247],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",21,"261023",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",28,"261030",{"date":204,"label":204,"type":181,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",35,"261106",{"date":208,"label":208,"type":181,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",42,"261113",{"date":212,"label":212,"type":192,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",49,"261120",{"date":216,"label":216,"type":192,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",77,"261218",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",105,"270115",{"date":224,"label":224,"type":192,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-02-19",140,"270219",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-03-19",168,"270319",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-05-21",231,"270521",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-06-17",258,"270617",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2027-09-17",350,"270917",{"date":244,"label":244,"type":192,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2028-01-21",476,"280121",{"date":248,"label":248,"type":192,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2029-01-19",840,"290119",[252,265,274,283,296,311,329,347,365,383,408,432,453,475,498,522,545,567,591,615,641,669,695,718,744,771,794,817,838,860,881,903,924,946,968,987,1009,1029,1046,1060,1074,1089,1103,1119,1134,1148,1161,1174,1188,1202,1214,1226,1238,1252,1263,1273,1283,1291,1299,1308,1316,1325,1334],{"strike":253,"call":254,"put":261,"callItm":44,"putItm":14,"isAtm":14},70,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":51,"gamma":258,"theta":258,"vega":258,"rho":260,"in_the_money":44},"CF    261009C00070000",44.2,46.6,0,0.3811,0.013225,{"contract_symbol":262,"symbol":262,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"CF    261009P00070000",1.05,0.4626,{"strike":266,"call":267,"put":272,"callItm":44,"putItm":14,"isAtm":14},75,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":51,"gamma":258,"theta":258,"vega":258,"rho":271,"in_the_money":44},"CF    261009C00075000",39.1,41.9,0.014169,{"contract_symbol":273,"symbol":273,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"CF    261009P00075000",{"strike":275,"call":276,"put":281,"callItm":44,"putItm":14,"isAtm":14},80,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":51,"gamma":258,"theta":258,"vega":258,"rho":280,"in_the_money":44},"CF    261009C00080000",34.3,36.6,0.015114,{"contract_symbol":282,"symbol":282,"bid":258,"ask":51,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"CF    261009P00080000",{"strike":284,"call":285,"put":290,"callItm":44,"putItm":14,"isAtm":14},85,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":51,"gamma":258,"theta":258,"vega":258,"rho":289,"in_the_money":44},"CF    261009C00085000",29.1,31.5,0.016058,{"contract_symbol":291,"symbol":291,"bid":258,"ask":292,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":293,"gamma":294,"theta":295,"vega":294,"rho":258,"in_the_money":14},"CF    261009P00085000",0.75,-0.000001,0.000001,-0.000002,{"strike":297,"call":298,"put":305,"callItm":44,"putItm":14,"isAtm":14},90,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":302,"gamma":294,"theta":303,"vega":294,"rho":304,"in_the_money":44},"CF    261009C00090000",24.2,26.6,0.999999,-0.000003,0.017003,{"contract_symbol":306,"symbol":306,"bid":258,"ask":292,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":293,"in_the_money":14},"CF    261009P00090000",-0.00005,0.000028,-0.00011,0.000033,{"strike":312,"call":313,"put":322,"callItm":44,"putItm":14,"isAtm":14},95,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":44},"CF    261009C00095000",19.2,21.6,0.999881,0.000077,-0.000203,0.000073,0.017945,{"contract_symbol":323,"symbol":323,"bid":258,"ask":292,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":14},"CF    261009P00095000",-0.00119,0.00054,-0.002093,0.000625,-0.000026,{"strike":330,"call":331,"put":340,"callItm":44,"putItm":14,"isAtm":14},100,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":44},"CF    261009C00100000",14.1,16.5,0.996494,0.001748,-0.004595,0.001664,0.018815,{"contract_symbol":341,"symbol":341,"bid":258,"ask":51,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":14},"CF    261009P00100000",-0.01283,0.004526,-0.017536,0.005232,-0.000285,{"strike":348,"call":349,"put":358,"callItm":44,"putItm":14,"isAtm":14},102,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":44},"CF    261009C00102000",12.1,14.9,0.98978,0.004509,-0.011856,0.004294,0.019044,{"contract_symbol":359,"symbol":359,"bid":258,"ask":292,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":14},"CF    261009P00102000",-0.027437,0.008639,-0.033473,0.009986,-0.000611,{"strike":366,"call":367,"put":376,"callItm":44,"putItm":14,"isAtm":14},103,{"contract_symbol":368,"symbol":368,"bid":369,"ask":370,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":44},"CF    261009C00103000",11.2,13.7,0.983493,0.006825,-0.017945,0.006499,0.019093,{"contract_symbol":377,"symbol":377,"bid":258,"ask":292,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":14},"CF    261009P00103000",-0.038662,0.011463,-0.044414,0.01325,-0.000862,{"strike":384,"call":385,"put":395,"callItm":44,"putItm":14,"isAtm":14},104,{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":44},"CF    261009C00104000",10.5,12.5,0.4525,0.950413,0.014322,-0.05311,0.016196,0.018542,{"contract_symbol":396,"symbol":396,"bid":258,"ask":397,"last":398,"change":399,"changePercent":9,"volume":400,"openInterest":401,"open_interest":401,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":14},"CF    261009P00104000",0.2,0.22,-0.08,2,5,0.4391,-0.044789,0.013605,-0.047491,0.014927,-0.000998,{"strike":221,"call":409,"put":419,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":44},"CF    261009C00105000",9.2,11.8,0.4825,0.920157,0.019461,-0.082048,0.023466,0.018048,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":397,"change":423,"changePercent":9,"volume":424,"openInterest":425,"open_interest":425,"iv":426,"implied_volatility":426,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":14},"CF    261009P00105000",0.05,0.3,-0.12,4,16,0.429,-0.057762,0.01705,-0.056814,0.018278,-0.001287,{"strike":433,"call":434,"put":444,"callItm":44,"putItm":14,"isAtm":14},106,{"contract_symbol":435,"symbol":435,"bid":436,"ask":437,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":44},"CF    261009C00106000",8.4,10.7,0.4927,0.892235,0.023789,-0.104568,0.029289,0.017606,{"contract_symbol":445,"symbol":445,"bid":421,"ask":422,"last":397,"change":446,"changePercent":9,"volume":400,"openInterest":424,"open_interest":424,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":14},"CF    261009P00106000",-0.27,0.4158,-0.072694,0.021028,-0.065831,0.021849,-0.001621,{"strike":454,"call":455,"put":465,"callItm":44,"putItm":14,"isAtm":14},107,{"contract_symbol":456,"symbol":456,"bid":457,"ask":458,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":44},"CF    261009C00107000",7.8,9.7,0.4916,0.864787,0.027967,-0.122404,0.034359,0.017173,{"contract_symbol":466,"symbol":466,"bid":467,"ask":132,"last":127,"change":468,"changePercent":9,"volume":401,"openInterest":424,"open_interest":424,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":14},"CF    261009P00107000",0.1,-0.23,0.4008,-0.090447,0.025726,-0.074826,0.025765,-0.002017,{"strike":476,"call":477,"put":487,"callItm":44,"putItm":14,"isAtm":14},108,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":44},"CF    261009C00108000",6.8,8.6,0.4826,0.836748,0.032313,-0.136286,0.038971,0.016728,{"contract_symbol":488,"symbol":488,"bid":397,"ask":489,"last":132,"change":490,"changePercent":9,"volume":424,"openInterest":491,"open_interest":491,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":14},"CF    261009P00108000",0.5,-0.18,23,0.3902,-0.115199,0.031505,-0.086867,0.030722,-0.00257,{"strike":499,"call":500,"put":510,"callItm":44,"putItm":14,"isAtm":14},109,{"contract_symbol":501,"symbol":501,"bid":502,"ask":503,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":44},"CF    261009C00109000",5.8,7.9,0.4673,0.807248,0.037064,-0.146528,0.043277,0.016251,{"contract_symbol":511,"symbol":511,"bid":422,"ask":512,"last":513,"change":514,"changePercent":9,"volume":400,"openInterest":515,"open_interest":515,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":14},"CF    261009P00109000",0.65,0.6,-0.25,8,0.3827,-0.147653,0.038133,-0.101147,0.036471,-0.003297,{"strike":523,"call":524,"put":534,"callItm":44,"putItm":14,"isAtm":14},110,{"contract_symbol":525,"symbol":525,"bid":526,"ask":527,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":44},"CF    261009C00110000",5.1,6.9,0.4482,0.774517,0.042383,-0.154156,0.047468,0.015702,{"contract_symbol":535,"symbol":535,"bid":489,"ask":292,"last":512,"change":536,"changePercent":9,"volume":537,"openInterest":538,"open_interest":538,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":14},"CF    261009P00110000",-0.45,3,19,0.3863,-0.193446,0.044924,-0.121422,0.043372,-0.00433,{"strike":546,"call":547,"put":557,"callItm":44,"putItm":14,"isAtm":14},111,{"contract_symbol":548,"symbol":548,"bid":549,"ask":550,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":44},"CF    261009C00111000",4.2,6.3,0.4353,0.733387,0.047749,-0.163815,0.051938,0.01496,{"contract_symbol":558,"symbol":558,"bid":559,"ask":51,"last":72,"change":560,"changePercent":9,"volume":537,"openInterest":538,"open_interest":538,"iv":561,"implied_volatility":561,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":14},"CF    261009P00111000",0.8,-0.75,0.3857,-0.24326,0.051355,-0.138372,0.049504,-0.005456,{"strike":568,"call":569,"put":579,"callItm":44,"putItm":14,"isAtm":14},112,{"contract_symbol":570,"symbol":570,"bid":571,"ask":572,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":44},"CF    261009C00112000",3.5,5.4,0.4398,0.680433,0.051405,-0.180067,0.056499,0.013934,{"contract_symbol":580,"symbol":580,"bid":263,"ask":581,"last":582,"change":583,"changePercent":9,"volume":584,"openInterest":197,"open_interest":197,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":14},"CF    261009P00112000",1.3,1.2,-1.11,27,0.3759,-0.294887,0.058059,-0.148527,0.054534,-0.006622,{"strike":592,"call":593,"put":603,"callItm":44,"putItm":14,"isAtm":44},113,{"contract_symbol":594,"symbol":594,"bid":571,"ask":595,"last":537,"change":596,"changePercent":9,"volume":51,"openInterest":401,"open_interest":401,"iv":597,"implied_volatility":597,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":44},"CF    261009C00113000",4.6,-1.5,0.4536,0.623232,0.052964,-0.197303,0.060032,0.012795,{"contract_symbol":604,"symbol":604,"bid":581,"ask":605,"last":606,"change":607,"changePercent":9,"volume":608,"openInterest":608,"open_interest":608,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":14},"CF    261009P00113000",1.55,1.51,-0.54,26,0.3638,-0.352853,0.064602,-0.154792,0.058725,-0.007933,{"strike":616,"call":617,"put":628,"callItm":44,"putItm":14,"isAtm":44},114,{"contract_symbol":618,"symbol":618,"bid":619,"ask":424,"last":620,"change":621,"changePercent":9,"volume":401,"openInterest":51,"open_interest":51,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":44},"CF    261009C00114000",2.7,2.9,0.09,0.461,0.567846,0.053953,-0.207601,0.062151,0.011691,{"contract_symbol":629,"symbol":629,"bid":630,"ask":620,"last":631,"change":632,"changePercent":9,"volume":633,"openInterest":634,"open_interest":634,"iv":635,"implied_volatility":635,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":14},"CF    261009P00114000",1.7,1.72,-0.83,10,22,0.3703,-0.421228,0.06682,-0.165906,0.061831,-0.009503,{"strike":642,"call":643,"put":655,"callItm":44,"putItm":14,"isAtm":44},115,{"contract_symbol":644,"symbol":644,"bid":645,"ask":571,"last":646,"change":647,"changePercent":9,"volume":648,"openInterest":401,"open_interest":401,"iv":649,"implied_volatility":649,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":44},"CF    261009C00115000",2.45,2.8,0.53,6,0.4608,0.51318,0.054732,-0.210481,0.06303,0.0106,{"contract_symbol":656,"symbol":656,"bid":657,"ask":658,"last":659,"change":660,"changePercent":9,"volume":661,"openInterest":662,"open_interest":662,"iv":663,"implied_volatility":663,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":14},"CF    261009P00115000",2.15,2.75,2.35,-0.85,9,125,0.3865,-0.488751,0.065265,-0.176564,0.06304,-0.011079,{"strike":670,"call":671,"put":684,"callItm":14,"putItm":44,"isAtm":44},116,{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":675,"change":676,"changePercent":9,"volume":677,"openInterest":634,"open_interest":634,"iv":678,"implied_volatility":678,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":14},"CF    261009C00116000",1.85,2.95,2.55,0.71,43,0.452,0.457441,0.055511,-0.205393,0.062706,0.009487,{"contract_symbol":685,"symbol":685,"bid":686,"ask":571,"last":645,"change":687,"changePercent":9,"volume":51,"openInterest":688,"open_interest":688,"iv":689,"implied_volatility":689,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":44},"CF    261009P00116000",2.05,-0.46,17,0.3925,-0.552466,0.063738,-0.177816,0.062519,-0.012573,{"strike":696,"call":697,"put":709,"callItm":14,"putItm":44,"isAtm":44},117,{"contract_symbol":698,"symbol":698,"bid":605,"ask":699,"last":700,"change":467,"changePercent":9,"volume":701,"openInterest":702,"open_interest":702,"iv":703,"implied_volatility":703,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":14},"CF    261009C00117000",2.25,1.95,48,32,0.436,0.398854,0.056015,-0.192792,0.061027,0.008309,{"contract_symbol":710,"symbol":710,"bid":658,"ask":549,"last":711,"change":258,"changePercent":9,"volume":258,"openInterest":537,"open_interest":537,"iv":712,"implied_volatility":712,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":44},"CF    261009P00117000",4.3,0.3884,-0.615865,0.062214,-0.169954,0.060386,-0.01406,{"strike":719,"call":720,"put":733,"callItm":14,"putItm":44,"isAtm":14},118,{"contract_symbol":721,"symbol":721,"bid":722,"ask":723,"last":724,"change":725,"changePercent":9,"volume":182,"openInterest":726,"open_interest":726,"iv":727,"implied_volatility":727,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":14},"CF    261009C00118000",1.25,1.65,1.5,0.28,12,0.4193,0.338524,0.055185,-0.175699,0.057826,0.007083,{"contract_symbol":734,"symbol":734,"bid":735,"ask":595,"last":736,"change":737,"changePercent":9,"volume":726,"openInterest":491,"open_interest":491,"iv":738,"implied_volatility":738,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":743,"in_the_money":44},"CF    261009P00118000",3.6,3.87,-1.83,0.3733,-0.682457,0.060407,-0.152413,0.056348,-0.015617,{"strike":745,"call":746,"put":759,"callItm":14,"putItm":44,"isAtm":14},119,{"contract_symbol":747,"symbol":747,"bid":748,"ask":749,"last":606,"change":750,"changePercent":9,"volume":751,"openInterest":752,"open_interest":752,"iv":753,"implied_volatility":753,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":14},"CF    261009C00119000",0.95,1.35,0.11,36,30,0.4039,0.278755,0.052607,-0.155408,0.053098,0.005855,{"contract_symbol":760,"symbol":760,"bid":761,"ask":762,"last":763,"change":764,"changePercent":9,"volume":51,"openInterest":401,"open_interest":401,"iv":765,"implied_volatility":765,"delta":766,"gamma":767,"theta":768,"vega":769,"rho":770,"in_the_money":44},"CF    261009P00119000",3.8,5.2,4.9,-1,0.3439,-0.757396,0.057527,-0.123168,0.049432,-0.017354,{"strike":772,"call":773,"put":784,"callItm":14,"putItm":44,"isAtm":14},120,{"contract_symbol":774,"symbol":774,"bid":775,"ask":72,"last":559,"change":776,"changePercent":9,"volume":777,"openInterest":491,"open_interest":491,"iv":778,"implied_volatility":778,"delta":779,"gamma":780,"theta":781,"vega":782,"rho":783,"in_the_money":14},"CF    261009C00120000",0.7,-0.19,93,0.3885,0.22107,0.048341,-0.132149,0.046937,0.00466,{"contract_symbol":785,"symbol":785,"bid":595,"ask":648,"last":786,"change":676,"changePercent":9,"volume":688,"openInterest":787,"open_interest":787,"iv":788,"implied_volatility":788,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":44},"CF    261009P00120000",5.26,31,0.3083,-0.836764,0.050587,-0.087042,0.038968,-0.019202,{"strike":795,"call":796,"put":806,"callItm":14,"putItm":44,"isAtm":14},121,{"contract_symbol":797,"symbol":797,"bid":798,"ask":559,"last":137,"change":799,"changePercent":9,"volume":401,"openInterest":515,"open_interest":515,"iv":800,"implied_volatility":800,"delta":801,"gamma":802,"theta":803,"vega":804,"rho":805,"in_the_money":14},"CF    261009C00121000",0.55,0.08,0.3989,0.184467,0.042249,-0.121764,0.042121,0.003891,{"contract_symbol":807,"symbol":807,"bid":808,"ask":182,"last":809,"change":258,"changePercent":9,"volume":258,"openInterest":810,"open_interest":810,"iv":811,"implied_volatility":811,"delta":812,"gamma":813,"theta":814,"vega":815,"rho":816,"in_the_money":44},"CF    261009P00121000",5.3,7.4,41,0.3129,-0.876788,0.041202,-0.073038,0.032215,-0.020238,{"strike":818,"call":819,"put":827,"callItm":14,"putItm":44,"isAtm":14},122,{"contract_symbol":820,"symbol":820,"bid":127,"ask":512,"last":513,"change":421,"changePercent":9,"volume":726,"openInterest":193,"open_interest":193,"iv":821,"implied_volatility":821,"delta":822,"gamma":823,"theta":824,"vega":825,"rho":826,"in_the_money":14},"CF    261009C00122000",0.4112,0.154869,0.036641,-0.112165,0.037648,0.003268,{"contract_symbol":828,"symbol":828,"bid":829,"ask":830,"last":831,"change":258,"changePercent":9,"volume":258,"openInterest":726,"open_interest":726,"iv":832,"implied_volatility":832,"delta":833,"gamma":834,"theta":835,"vega":836,"rho":837,"in_the_money":44},"CF    261009P00122000",6.2,8.3,7.67,0.3235,-0.903972,0.033309,-0.063138,0.026931,-0.021005,{"strike":839,"call":840,"put":849,"callItm":14,"putItm":44,"isAtm":14},123,{"contract_symbol":841,"symbol":841,"bid":127,"ask":512,"last":26,"change":842,"changePercent":9,"volume":51,"openInterest":425,"open_interest":425,"iv":843,"implied_volatility":843,"delta":844,"gamma":845,"theta":846,"vega":847,"rho":848,"in_the_money":14},"CF    261009C00123000",-0.89,0.4172,0.126582,0.031491,-0.099234,0.032828,0.002674,{"contract_symbol":850,"symbol":850,"bid":182,"ask":851,"last":852,"change":258,"changePercent":9,"volume":258,"openInterest":853,"open_interest":853,"iv":854,"implied_volatility":854,"delta":855,"gamma":856,"theta":857,"vega":858,"rho":859,"in_the_money":44},"CF    261009P00123000",9.3,9.87,71,0.3261,-0.930013,0.026039,-0.050153,0.021222,-0.021746,{"strike":861,"call":862,"put":870,"callItm":14,"putItm":44,"isAtm":14},124,{"contract_symbol":863,"symbol":863,"bid":421,"ask":489,"last":132,"change":127,"changePercent":9,"volume":51,"openInterest":701,"open_interest":701,"iv":864,"implied_volatility":864,"delta":865,"gamma":866,"theta":867,"vega":868,"rho":869,"in_the_money":14},"CF    261009C00124000",0.4157,0.098753,0.026463,-0.082801,0.027489,0.002089,{"contract_symbol":871,"symbol":871,"bid":503,"ask":872,"last":873,"change":258,"changePercent":9,"volume":258,"openInterest":874,"open_interest":874,"iv":875,"implied_volatility":875,"delta":876,"gamma":877,"theta":878,"vega":879,"rho":880,"in_the_money":44},"CF    261009P00124000",10.3,4.12,67,0.3158,-0.956577,0.01845,-0.033315,0.014559,-0.022499,{"strike":662,"call":882,"put":891,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":883,"symbol":883,"bid":397,"ask":489,"last":397,"change":884,"changePercent":9,"volume":702,"openInterest":608,"open_interest":608,"iv":885,"implied_volatility":885,"delta":886,"gamma":887,"theta":888,"vega":889,"rho":890,"in_the_money":14},"CF    261009C00125000",-0.17,0.4084,0.072718,0.021415,-0.064672,0.021855,0.001541,{"contract_symbol":892,"symbol":892,"bid":893,"ask":894,"last":895,"change":258,"changePercent":9,"volume":258,"openInterest":896,"open_interest":896,"iv":897,"implied_volatility":897,"delta":898,"gamma":899,"theta":900,"vega":901,"rho":902,"in_the_money":44},"CF    261009P00125000",8.7,11.1,11.5,45,0.2835,-0.982914,0.009448,-0.013751,0.006693,-0.023249,{"strike":904,"call":905,"put":915,"callItm":14,"putItm":44,"isAtm":14},126,{"contract_symbol":906,"symbol":906,"bid":421,"ask":127,"last":398,"change":907,"changePercent":9,"volume":51,"openInterest":908,"open_interest":908,"iv":909,"implied_volatility":909,"delta":910,"gamma":911,"theta":912,"vega":913,"rho":914,"in_the_money":14},"CF    261009C00126000",-0.11,46,0.4057,0.053851,0.017057,-0.050844,0.017294,0.001143,{"contract_symbol":916,"symbol":916,"bid":458,"ask":351,"last":917,"change":258,"changePercent":9,"volume":258,"openInterest":400,"open_interest":400,"iv":918,"implied_volatility":918,"delta":919,"gamma":920,"theta":921,"vega":922,"rho":923,"in_the_money":44},"CF    261009P00126000",9.67,0.2381,-0.997215,0.002273,-0.002333,0.001352,-0.023744,{"strike":925,"call":926,"put":936,"callItm":14,"putItm":44,"isAtm":14},127,{"contract_symbol":927,"symbol":927,"bid":258,"ask":422,"last":928,"change":468,"changePercent":9,"volume":51,"openInterest":929,"open_interest":929,"iv":930,"implied_volatility":930,"delta":931,"gamma":932,"theta":933,"vega":934,"rho":935,"in_the_money":14},"CF    261009C00127000",0.27,20,0.4089,0.041235,0.013666,-0.041367,0.013963,0.000876,{"contract_symbol":937,"symbol":937,"bid":437,"ask":938,"last":939,"change":258,"changePercent":9,"volume":258,"openInterest":633,"open_interest":633,"iv":940,"implied_volatility":940,"delta":941,"gamma":942,"theta":943,"vega":944,"rho":945,"in_the_money":44},"CF    261009P00127000",12.4,5.71,0.1987,-0.999851,0.000183,-0.000131,0.000091,-0.02399,{"strike":947,"call":948,"put":956,"callItm":14,"putItm":44,"isAtm":14},128,{"contract_symbol":949,"symbol":949,"bid":258,"ask":292,"last":147,"change":258,"changePercent":9,"volume":258,"openInterest":648,"open_interest":648,"iv":950,"implied_volatility":950,"delta":951,"gamma":952,"theta":953,"vega":954,"rho":955,"in_the_money":14},"CF    261009C00128000",0.4279,0.036708,0.011879,-0.039378,0.012701,0.000779,{"contract_symbol":957,"symbol":957,"bid":958,"ask":959,"last":960,"change":258,"changePercent":9,"volume":258,"openInterest":961,"open_interest":961,"iv":962,"implied_volatility":962,"delta":963,"gamma":964,"theta":965,"vega":966,"rho":967,"in_the_money":44},"CF    261009P00128000",11.6,13.4,14.46,11,0.2121,-0.999872,0.000149,-0.000121,0.000079,-0.024179,{"strike":969,"call":970,"put":978,"callItm":14,"putItm":44,"isAtm":14},129,{"contract_symbol":971,"symbol":971,"bid":258,"ask":422,"last":422,"change":972,"changePercent":9,"volume":400,"openInterest":401,"open_interest":401,"iv":950,"implied_volatility":950,"delta":973,"gamma":974,"theta":975,"vega":976,"rho":977,"in_the_money":14},"CF    261009C00129000",0.03,0.027267,0.009292,-0.030801,0.009935,0.000579,{"contract_symbol":979,"symbol":979,"bid":980,"ask":981,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":962,"implied_volatility":962,"delta":982,"gamma":983,"theta":984,"vega":985,"rho":986,"in_the_money":44},"CF    261009P00129000",12.7,15,-0.999956,0.000054,-0.000044,0.000029,-0.02437,{"strike":988,"call":989,"put":998,"callItm":14,"putItm":44,"isAtm":14},130,{"contract_symbol":990,"symbol":990,"bid":258,"ask":397,"last":467,"change":991,"changePercent":9,"volume":51,"openInterest":992,"open_interest":992,"iv":950,"implied_volatility":950,"delta":993,"gamma":994,"theta":995,"vega":996,"rho":997,"in_the_money":14},"CF    261009C00130000",-0.4,13,0.019994,0.007157,-0.023724,0.007652,0.000425,{"contract_symbol":999,"symbol":999,"bid":1000,"ask":1001,"last":1002,"change":1003,"changePercent":9,"volume":661,"openInterest":688,"open_interest":688,"iv":962,"implied_volatility":962,"delta":1004,"gamma":1005,"theta":1006,"vega":1007,"rho":1008,"in_the_money":44},"CF    261009P00130000",13.6,15.9,15.48,6.13,-0.999986,0.000018,-0.000015,0.00001,-0.02456,{"strike":1010,"call":1011,"put":1019,"callItm":14,"putItm":44,"isAtm":14},131,{"contract_symbol":1012,"symbol":1012,"bid":258,"ask":292,"last":1013,"change":258,"changePercent":9,"volume":258,"openInterest":401,"open_interest":401,"iv":950,"implied_volatility":950,"delta":1014,"gamma":1015,"theta":1016,"vega":1017,"rho":1018,"in_the_money":14},"CF    261009C00131000",0.17,0.014475,0.00543,-0.018,0.005806,0.000308,{"contract_symbol":1020,"symbol":1020,"bid":1021,"ask":1022,"last":1023,"change":258,"changePercent":9,"volume":258,"openInterest":537,"open_interest":537,"iv":962,"implied_volatility":962,"delta":1024,"gamma":1025,"theta":1026,"vega":1027,"rho":1028,"in_the_money":44},"CF    261009P00131000",14.2,16.9,15.5,-0.999996,0.000006,-0.000005,0.000003,-0.024749,{"strike":1030,"call":1031,"put":1039,"callItm":14,"putItm":44,"isAtm":14},132,{"contract_symbol":1032,"symbol":1032,"bid":258,"ask":292,"last":1033,"change":258,"changePercent":9,"volume":258,"openInterest":537,"open_interest":537,"iv":950,"implied_volatility":950,"delta":1034,"gamma":1035,"theta":1036,"vega":1037,"rho":1038,"in_the_money":14},"CF    261009C00132000",0.26,0.010348,0.00406,-0.013458,0.004341,0.00022,{"contract_symbol":1040,"symbol":1040,"bid":1041,"ask":1042,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":962,"implied_volatility":962,"delta":1043,"gamma":1044,"theta":293,"vega":294,"rho":1045,"in_the_money":44},"CF    261009P00132000",15.7,17.9,-0.999999,0.000002,-0.024938,{"strike":1047,"call":1048,"put":1056,"callItm":14,"putItm":44,"isAtm":14},133,{"contract_symbol":1049,"symbol":1049,"bid":258,"ask":292,"last":1050,"change":258,"changePercent":9,"volume":258,"openInterest":992,"open_interest":992,"iv":950,"implied_volatility":950,"delta":1051,"gamma":1052,"theta":1053,"vega":1054,"rho":1055,"in_the_money":14},"CF    261009C00133000",2.2,0.007307,0.002992,-0.009919,0.003199,0.000156,{"contract_symbol":1057,"symbol":1057,"bid":334,"ask":538,"last":1058,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":962,"implied_volatility":962,"delta":764,"gamma":294,"theta":258,"vega":258,"rho":1059,"in_the_money":44},"CF    261009P00133000",17.81,-0.025127,{"strike":1061,"call":1062,"put":1070,"callItm":14,"putItm":44,"isAtm":14},134,{"contract_symbol":1063,"symbol":1063,"bid":258,"ask":292,"last":1064,"change":258,"changePercent":9,"volume":258,"openInterest":400,"open_interest":400,"iv":950,"implied_volatility":950,"delta":1065,"gamma":1066,"theta":1067,"vega":1068,"rho":1069,"in_the_money":14},"CF    261009C00134000",0.57,0.005097,0.002175,-0.007209,0.002325,0.000109,{"contract_symbol":1071,"symbol":1071,"bid":1072,"ask":929,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":962,"implied_volatility":962,"delta":764,"gamma":258,"theta":258,"vega":258,"rho":1073,"in_the_money":44},"CF    261009P00134000",17.5,-0.025316,{"strike":1075,"call":1076,"put":1084,"callItm":14,"putItm":44,"isAtm":14},135,{"contract_symbol":1077,"symbol":1077,"bid":258,"ask":292,"last":1078,"change":258,"changePercent":9,"volume":258,"openInterest":424,"open_interest":424,"iv":950,"implied_volatility":950,"delta":1079,"gamma":1080,"theta":1081,"vega":1082,"rho":1083,"in_the_money":14},"CF    261009C00135000",0.39,0.003513,0.001559,-0.005168,0.001667,0.000075,{"contract_symbol":1085,"symbol":1085,"bid":1086,"ask":1087,"last":182,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":962,"implied_volatility":962,"delta":764,"gamma":258,"theta":258,"vega":258,"rho":1088,"in_the_money":44},"CF    261009P00135000",18.6,20.9,-0.025505,{"strike":1090,"call":1091,"put":1098,"callItm":14,"putItm":44,"isAtm":14},136,{"contract_symbol":1092,"symbol":1092,"bid":258,"ask":292,"last":775,"change":258,"changePercent":9,"volume":258,"openInterest":633,"open_interest":633,"iv":950,"implied_volatility":950,"delta":1093,"gamma":1094,"theta":1095,"vega":1096,"rho":1097,"in_the_money":14},"CF    261009C00136000",0.002393,0.001103,-0.003656,0.001179,0.000051,{"contract_symbol":1099,"symbol":1099,"bid":1100,"ask":1101,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":962,"implied_volatility":962,"delta":764,"gamma":258,"theta":258,"vega":258,"rho":1102,"in_the_money":44},"CF    261009P00136000",19.5,21.9,-0.025693,{"strike":1104,"call":1105,"put":1113,"callItm":14,"putItm":44,"isAtm":14},137,{"contract_symbol":1106,"symbol":1106,"bid":258,"ask":292,"last":1107,"change":258,"changePercent":9,"volume":258,"openInterest":537,"open_interest":537,"iv":950,"implied_volatility":950,"delta":1108,"gamma":1109,"theta":1110,"vega":1111,"rho":1112,"in_the_money":14},"CF    261009C00137000",4.1,0.001611,0.00077,-0.002553,0.000823,0.000034,{"contract_symbol":1114,"symbol":1114,"bid":1115,"ask":1116,"last":1117,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":962,"implied_volatility":962,"delta":764,"gamma":258,"theta":258,"vega":258,"rho":1118,"in_the_money":44},"CF    261009P00137000",20.6,22.9,11.05,-0.025882,{"strike":1120,"call":1121,"put":1129,"callItm":14,"putItm":44,"isAtm":14},138,{"contract_symbol":1122,"symbol":1122,"bid":258,"ask":292,"last":1123,"change":258,"changePercent":9,"volume":258,"openInterest":425,"open_interest":425,"iv":950,"implied_volatility":950,"delta":1124,"gamma":1125,"theta":1126,"vega":1127,"rho":1128,"in_the_money":14},"CF    261009C00138000",4.15,0.001073,0.000531,-0.00176,0.000568,0.000023,{"contract_symbol":1130,"symbol":1130,"bid":1131,"ask":1132,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":962,"implied_volatility":962,"delta":764,"gamma":258,"theta":258,"vega":258,"rho":1133,"in_the_money":44},"CF    261009P00138000",21.3,24,-0.026071,{"strike":1135,"call":1136,"put":1144,"callItm":14,"putItm":44,"isAtm":14},139,{"contract_symbol":1137,"symbol":1137,"bid":258,"ask":292,"last":1138,"change":258,"changePercent":9,"volume":258,"openInterest":51,"open_interest":51,"iv":950,"implied_volatility":950,"delta":1139,"gamma":1140,"theta":1141,"vega":1142,"rho":1143,"in_the_money":14},"CF    261009C00139000",7.5,0.000706,0.000361,-0.001198,0.000386,0.000015,{"contract_symbol":1145,"symbol":1145,"bid":1146,"ask":71,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":962,"implied_volatility":962,"delta":764,"gamma":258,"theta":258,"vega":258,"rho":1147,"in_the_money":44},"CF    261009P00139000",22.4,-0.02626,{"strike":225,"call":1149,"put":1156,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1150,"symbol":1150,"bid":258,"ask":292,"last":673,"change":258,"changePercent":9,"volume":258,"openInterest":1151,"open_interest":1151,"iv":950,"implied_volatility":950,"delta":1152,"gamma":1153,"theta":1154,"vega":1155,"rho":1007,"in_the_money":14},"CF    261009C00140000",199,0.00046,0.000243,-0.000806,0.00026,{"contract_symbol":1157,"symbol":1157,"bid":1158,"ask":1159,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":962,"implied_volatility":962,"delta":764,"gamma":258,"theta":258,"vega":258,"rho":1160,"in_the_money":44},"CF    261009P00140000",23.3,25.9,-0.026449,{"strike":1162,"call":1163,"put":1169,"callItm":14,"putItm":44,"isAtm":14},141,{"contract_symbol":1164,"symbol":1164,"bid":258,"ask":292,"last":513,"change":258,"changePercent":9,"volume":258,"openInterest":661,"open_interest":661,"iv":950,"implied_volatility":950,"delta":1165,"gamma":1166,"theta":1167,"vega":1168,"rho":1025,"in_the_money":14},"CF    261009C00141000",0.000296,0.000162,-0.000536,0.000173,{"contract_symbol":1170,"symbol":1170,"bid":1171,"ask":1172,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":962,"implied_volatility":962,"delta":764,"gamma":258,"theta":258,"vega":258,"rho":1173,"in_the_money":44},"CF    261009P00141000",24.5,26.9,-0.026638,{"strike":1175,"call":1176,"put":1183,"callItm":14,"putItm":44,"isAtm":14},142,{"contract_symbol":1177,"symbol":1177,"bid":258,"ask":292,"last":1064,"change":258,"changePercent":9,"volume":258,"openInterest":515,"open_interest":515,"iv":950,"implied_volatility":950,"delta":1178,"gamma":1179,"theta":1180,"vega":1181,"rho":1182,"in_the_money":14},"CF    261009C00142000",0.000189,0.000106,-0.000352,0.000114,0.000004,{"contract_symbol":1184,"symbol":1184,"bid":1185,"ask":1186,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":962,"implied_volatility":962,"delta":764,"gamma":258,"theta":258,"vega":258,"rho":1187,"in_the_money":44},"CF    261009P00142000",25.4,27.9,-0.026827,{"strike":1189,"call":1190,"put":1197,"callItm":14,"putItm":44,"isAtm":14},143,{"contract_symbol":1191,"symbol":1191,"bid":258,"ask":292,"last":675,"change":258,"changePercent":9,"volume":258,"openInterest":1192,"open_interest":1192,"iv":950,"implied_volatility":950,"delta":1193,"gamma":1194,"theta":1195,"vega":1196,"rho":1027,"in_the_money":14},"CF    261009C00143000",18,0.000119,0.000069,-0.000229,0.000074,{"contract_symbol":1198,"symbol":1198,"bid":1199,"ask":1200,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":962,"implied_volatility":962,"delta":764,"gamma":258,"theta":258,"vega":258,"rho":1201,"in_the_money":44},"CF    261009P00143000",26.5,28.9,-0.027016,{"strike":1203,"call":1204,"put":1210,"callItm":14,"putItm":44,"isAtm":14},144,{"contract_symbol":1205,"symbol":1205,"bid":258,"ask":292,"last":1206,"change":258,"changePercent":9,"volume":258,"openInterest":71,"open_interest":71,"iv":950,"implied_volatility":950,"delta":1196,"gamma":1207,"theta":1208,"vega":1209,"rho":1044,"in_the_money":14},"CF    261009C00144000",2.32,0.000044,-0.000147,0.000047,{"contract_symbol":1211,"symbol":1211,"bid":1212,"ask":752,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":962,"implied_volatility":962,"delta":764,"gamma":258,"theta":258,"vega":258,"rho":1213,"in_the_money":44},"CF    261009P00144000",27.5,-0.027205,{"strike":1215,"call":1216,"put":1221,"callItm":14,"putItm":44,"isAtm":14},145,{"contract_symbol":1217,"symbol":1217,"bid":258,"ask":292,"last":559,"change":258,"changePercent":9,"volume":258,"openInterest":400,"open_interest":400,"iv":950,"implied_volatility":950,"delta":1218,"gamma":308,"theta":1219,"vega":1220,"rho":294,"in_the_money":14},"CF    261009C00145000",0.000046,-0.000093,0.00003,{"contract_symbol":1222,"symbol":1222,"bid":1223,"ask":1224,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":962,"implied_volatility":962,"delta":764,"gamma":258,"theta":258,"vega":258,"rho":1225,"in_the_money":44},"CF    261009P00145000",28.4,30.9,-0.027394,{"strike":1227,"call":1228,"put":1233,"callItm":14,"putItm":44,"isAtm":14},146,{"contract_symbol":1229,"symbol":1229,"bid":258,"ask":292,"last":1230,"change":258,"changePercent":9,"volume":258,"openInterest":51,"open_interest":51,"iv":950,"implied_volatility":950,"delta":308,"gamma":1005,"theta":1231,"vega":1232,"rho":294,"in_the_money":14},"CF    261009C00146000",4.77,-0.000059,0.000019,{"contract_symbol":1234,"symbol":1234,"bid":1235,"ask":1236,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":962,"implied_volatility":962,"delta":764,"gamma":258,"theta":258,"vega":258,"rho":1237,"in_the_money":44},"CF    261009P00146000",29.6,31.9,-0.027583,{"strike":1239,"call":1240,"put":1247,"callItm":14,"putItm":44,"isAtm":14},147,{"contract_symbol":1241,"symbol":1241,"bid":258,"ask":292,"last":1242,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":950,"implied_volatility":950,"delta":1243,"gamma":1244,"theta":1245,"vega":1246,"rho":258,"in_the_money":14},"CF    261009C00147000",2.38,0.000017,0.000011,-0.000037,0.000012,{"contract_symbol":1248,"symbol":1248,"bid":1249,"ask":1250,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":962,"implied_volatility":962,"delta":764,"gamma":258,"theta":258,"vega":258,"rho":1251,"in_the_money":44},"CF    261009P00147000",30.2,33,-0.027772,{"strike":1253,"call":1254,"put":1259,"callItm":14,"putItm":44,"isAtm":14},148,{"contract_symbol":1255,"symbol":1255,"bid":258,"ask":292,"last":1256,"change":258,"changePercent":9,"volume":258,"openInterest":51,"open_interest":51,"iv":950,"implied_volatility":950,"delta":1007,"gamma":1257,"theta":1258,"vega":1257,"rho":258,"in_the_money":14},"CF    261009C00148000",1.07,0.000007,-0.000023,{"contract_symbol":1260,"symbol":1260,"bid":288,"ask":1261,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":962,"implied_volatility":962,"delta":764,"gamma":258,"theta":258,"vega":258,"rho":1262,"in_the_money":44},"CF    261009P00148000",33.8,-0.027961,{"strike":1264,"call":1265,"put":1269,"callItm":14,"putItm":44,"isAtm":14},149,{"contract_symbol":1266,"symbol":1266,"bid":258,"ask":292,"last":1267,"change":258,"changePercent":9,"volume":258,"openInterest":1132,"open_interest":1132,"iv":950,"implied_volatility":950,"delta":1025,"gamma":1182,"theta":1268,"vega":1182,"rho":258,"in_the_money":14},"CF    261009C00149000",0.99,-0.000014,{"contract_symbol":1270,"symbol":1270,"bid":1271,"ask":205,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":962,"implied_volatility":962,"delta":764,"gamma":258,"theta":258,"vega":258,"rho":1272,"in_the_money":44},"CF    261009P00149000",32.7,-0.028149,{"strike":1274,"call":1275,"put":1278,"callItm":14,"putItm":44,"isAtm":14},150,{"contract_symbol":1276,"symbol":1276,"bid":258,"ask":292,"last":749,"change":258,"changePercent":9,"volume":258,"openInterest":424,"open_interest":424,"iv":950,"implied_volatility":950,"delta":1182,"gamma":1027,"theta":1277,"vega":1027,"rho":258,"in_the_money":14},"CF    261009C00150000",-0.000008,{"contract_symbol":1279,"symbol":1279,"bid":1280,"ask":1281,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":962,"implied_volatility":962,"delta":764,"gamma":258,"theta":258,"vega":258,"rho":1282,"in_the_money":44},"CF    261009P00150000",33.6,35.9,-0.028338,{"strike":1284,"call":1285,"put":1287,"callItm":14,"putItm":44,"isAtm":14},152.5,{"contract_symbol":1286,"symbol":1286,"bid":258,"ask":292,"last":513,"change":258,"changePercent":9,"volume":258,"openInterest":400,"open_interest":400,"iv":950,"implied_volatility":950,"delta":294,"gamma":294,"theta":295,"vega":294,"rho":258,"in_the_money":14},"CF    261009C00152500",{"contract_symbol":1288,"symbol":1288,"bid":1281,"ask":1289,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":962,"implied_volatility":962,"delta":764,"gamma":258,"theta":258,"vega":258,"rho":1290,"in_the_money":44},"CF    261009P00152500",38.4,-0.028811,{"strike":1292,"call":1293,"put":1295,"callItm":14,"putItm":44,"isAtm":14},155,{"contract_symbol":1294,"symbol":1294,"bid":258,"ask":292,"last":152,"change":258,"changePercent":9,"volume":258,"openInterest":537,"open_interest":537,"iv":950,"implied_volatility":950,"delta":258,"gamma":258,"theta":293,"vega":258,"rho":258,"in_the_money":14},"CF    261009C00155000",{"contract_symbol":1296,"symbol":1296,"bid":1289,"ask":1297,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":962,"implied_volatility":962,"delta":764,"gamma":258,"theta":258,"vega":258,"rho":1298,"in_the_money":44},"CF    261009P00155000",40.9,-0.029283,{"strike":1300,"call":1301,"put":1304,"callItm":14,"putItm":44,"isAtm":14},157.5,{"contract_symbol":1302,"symbol":1302,"bid":258,"ask":1303,"last":676,"change":258,"changePercent":9,"volume":258,"openInterest":51,"open_interest":51,"iv":950,"implied_volatility":950,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"CF    261009C00157500",0.45,{"contract_symbol":1305,"symbol":1305,"bid":1297,"ask":1306,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":962,"implied_volatility":962,"delta":764,"gamma":258,"theta":258,"vega":258,"rho":1307,"in_the_money":44},"CF    261009P00157500",43.4,-0.029755,{"strike":1309,"call":1310,"put":1312,"callItm":14,"putItm":44,"isAtm":14},160,{"contract_symbol":1311,"symbol":1311,"bid":258,"ask":292,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":950,"implied_volatility":950,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"CF    261009C00160000",{"contract_symbol":1313,"symbol":1313,"bid":1314,"ask":908,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":962,"implied_volatility":962,"delta":764,"gamma":258,"theta":258,"vega":258,"rho":1315,"in_the_money":44},"CF    261009P00160000",43.2,-0.030228,{"strike":1317,"call":1318,"put":1320,"callItm":14,"putItm":44,"isAtm":14},165,{"contract_symbol":1319,"symbol":1319,"bid":258,"ask":292,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":950,"implied_volatility":950,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"CF    261009C00165000",{"contract_symbol":1321,"symbol":1321,"bid":1322,"ask":1323,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":962,"implied_volatility":962,"delta":764,"gamma":258,"theta":258,"vega":258,"rho":1324,"in_the_money":44},"CF    261009P00165000",48.4,51,-0.031172,{"strike":1326,"call":1327,"put":1329,"callItm":14,"putItm":44,"isAtm":14},170,{"contract_symbol":1328,"symbol":1328,"bid":258,"ask":292,"last":489,"change":258,"changePercent":9,"volume":258,"openInterest":752,"open_interest":752,"iv":950,"implied_volatility":950,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"CF    261009C00170000",{"contract_symbol":1330,"symbol":1330,"bid":1331,"ask":1332,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":962,"implied_volatility":962,"delta":764,"gamma":258,"theta":258,"vega":258,"rho":1333,"in_the_money":44},"CF    261009P00170000",53.4,56,-0.032117,{"strike":1335,"call":1336,"put":1338,"callItm":14,"putItm":44,"isAtm":14},175,{"contract_symbol":1337,"symbol":1337,"bid":258,"ask":292,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":950,"implied_volatility":950,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"CF    261009C00175000",{"contract_symbol":1339,"symbol":1339,"bid":1340,"ask":1341,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":962,"implied_volatility":962,"delta":764,"gamma":258,"theta":258,"vega":258,"rho":1342,"in_the_money":44},"CF    261009P00175000",58.5,60.8,-0.033061,"2026-10-02T23:05:40.440743+00:00"]