[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COST":3,"homepage-market-summary":34,"stock-options-COST":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"COST","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},"Costco Wholesale Corp","Nasdaq",null,"RETAIL-VARIETY STORES","Founded in 1983, Costco Wholesale now operates a global chain of membership-based warehouse clubs, delivering high-quality goods and services at consistently low prices. As of its most recent fiscal year, Costco operated approximately 910 warehouses, serving more than 80 million members across its three geographic segments: Costco US (approximately 73% of total revenue), Costco Canada (13%), and Costco International (14%).Costco's core value proposition—quality products at unbeatable prices—has yielded consistently strong member renewal rates (93% in the US and Canada and nearly 90% internationally). About 55% of Costco's fiscal 2025 revenue came from its grocery offerings, and another 25% from general merchandise.","341,000","Issaquah, WA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.6387,5.88,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},920.65,921.18,909.66,914.94,5.71,0.62,1999418.996738,91996,916.8956,1096.5,844.059998,2293044.545038092,30.3,10136,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"status":177,"has_options":43,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":131,"expiration_iv":131,"kpis":183,"expirations":187,"strikes":262,"updated_at":2793,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":131},8534,20430,1.05,[188,189,194,198,202,206,210,214,218,222,226,230,234,238,242,246,250,254,258],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":190,"label":190,"type":191,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":195,"label":195,"type":180,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-23",21,"261023",{"date":199,"label":199,"type":180,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-30",28,"261030",{"date":203,"label":203,"type":180,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-06",35,"261106",{"date":207,"label":207,"type":180,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-13",42,"261113",{"date":211,"label":211,"type":191,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-20",49,"261120",{"date":215,"label":215,"type":191,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-12-18",77,"261218",{"date":219,"label":219,"type":191,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-01-15",105,"270115",{"date":223,"label":223,"type":191,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-02-19",140,"270219",{"date":227,"label":227,"type":191,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-03-19",168,"270319",{"date":231,"label":231,"type":191,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2027-04-16",196,"270416",{"date":235,"label":235,"type":191,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2027-06-17",258,"270617",{"date":239,"label":239,"type":191,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2027-09-17",350,"270917",{"date":243,"label":243,"type":191,"days_to_expiration":244,"dte":244,"compact":245,"implied_volatility":9},"2028-01-21",476,"280121",{"date":247,"label":247,"type":191,"days_to_expiration":248,"dte":248,"compact":249,"implied_volatility":9},"2028-06-16",623,"280616",{"date":251,"label":251,"type":191,"days_to_expiration":252,"dte":252,"compact":253,"implied_volatility":9},"2028-09-15",714,"280915",{"date":255,"label":255,"type":191,"days_to_expiration":256,"dte":256,"compact":257,"implied_volatility":9},"2028-12-15",805,"281215",{"date":259,"label":259,"type":191,"days_to_expiration":260,"dte":260,"compact":261,"implied_volatility":9},"2029-01-19",840,"290119",[263,278,291,302,312,323,336,349,363,378,392,408,425,445,465,483,503,524,544,567,588,608,629,649,669,693,713,734,755,776,799,821,844,864,885,905,928,949,971,993,1016,1041,1064,1087,1109,1134,1159,1185,1210,1239,1264,1290,1318,1344,1372,1400,1428,1454,1481,1510,1537,1561,1591,1615,1642,1665,1692,1720,1745,1772,1798,1820,1845,1869,1893,1916,1938,1960,1983,2004,2024,2045,2066,2087,2108,2128,2149,2170,2190,2211,2230,2251,2269,2289,2309,2329,2349,2371,2390,2411,2432,2451,2470,2488,2508,2528,2546,2565,2581,2597,2611,2627,2642,2658,2674,2688,2701,2710,2721,2730,2740,2753,2763,2773,2784],{"strike":264,"call":265,"put":272,"callItm":43,"putItm":14,"isAtm":14},540,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":270,"implied_volatility":270,"delta":50,"gamma":269,"theta":269,"vega":269,"rho":271,"in_the_money":43},"COST  261009C00540000",377.45,384.65,0,0.5187,0.101618,{"contract_symbol":273,"symbol":273,"bid":269,"ask":274,"last":275,"change":269,"changePercent":9,"volume":269,"openInterest":276,"open_interest":276,"iv":277,"implied_volatility":277,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":14},"COST  261009P00540000",0.02,0.03,46,0.6151,{"strike":279,"call":280,"put":286,"callItm":43,"putItm":14,"isAtm":14},550,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":284,"change":269,"changePercent":9,"volume":269,"openInterest":50,"open_interest":50,"iv":270,"implied_volatility":270,"delta":50,"gamma":269,"theta":269,"vega":269,"rho":285,"in_the_money":43},"COST  261009C00550000",367.5,374.65,364.83,0.1035,{"contract_symbol":287,"symbol":287,"bid":269,"ask":288,"last":289,"change":269,"changePercent":9,"volume":269,"openInterest":290,"open_interest":290,"iv":277,"implied_volatility":277,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":14},"COST  261009P00550000",0.36,0.01,200,{"strike":292,"call":293,"put":299,"callItm":43,"putItm":14,"isAtm":14},560,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":297,"implied_volatility":297,"delta":50,"gamma":269,"theta":269,"vega":269,"rho":298,"in_the_money":43},"COST  261009C00560000",357.4,364.75,0.5197,0.105381,{"contract_symbol":300,"symbol":300,"bid":269,"ask":274,"last":289,"change":269,"changePercent":9,"volume":269,"openInterest":301,"open_interest":301,"iv":277,"implied_volatility":277,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":14},"COST  261009P00560000",190,{"strike":303,"call":304,"put":309,"callItm":43,"putItm":14,"isAtm":14},570,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":297,"implied_volatility":297,"delta":50,"gamma":269,"theta":269,"vega":269,"rho":308,"in_the_money":43},"COST  261009C00570000",347.4,354.25,0.107263,{"contract_symbol":310,"symbol":310,"bid":269,"ask":274,"last":289,"change":269,"changePercent":9,"volume":269,"openInterest":311,"open_interest":311,"iv":277,"implied_volatility":277,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":14},"COST  261009P00570000",291,{"strike":313,"call":314,"put":319,"callItm":43,"putItm":14,"isAtm":14},580,{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":270,"implied_volatility":270,"delta":50,"gamma":269,"theta":269,"vega":269,"rho":318,"in_the_money":43},"COST  261009C00580000",337.4,344.65,0.109145,{"contract_symbol":320,"symbol":320,"bid":269,"ask":288,"last":289,"change":269,"changePercent":9,"volume":269,"openInterest":321,"open_interest":321,"iv":277,"implied_volatility":277,"delta":269,"gamma":269,"theta":322,"vega":269,"rho":269,"in_the_money":14},"COST  261009P00580000",119,-0.000001,{"strike":324,"call":325,"put":332,"callItm":43,"putItm":14,"isAtm":14},590,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":329,"change":269,"changePercent":9,"volume":269,"openInterest":330,"open_interest":330,"iv":270,"implied_volatility":270,"delta":50,"gamma":269,"theta":269,"vega":269,"rho":331,"in_the_money":43},"COST  261009C00590000",327.5,334.85,309.74,2,0.111027,{"contract_symbol":333,"symbol":333,"bid":269,"ask":288,"last":274,"change":269,"changePercent":9,"volume":269,"openInterest":334,"open_interest":334,"iv":277,"implied_volatility":277,"delta":269,"gamma":269,"theta":335,"vega":269,"rho":269,"in_the_money":14},"COST  261009P00590000",369,-0.000002,{"strike":337,"call":338,"put":344,"callItm":43,"putItm":14,"isAtm":14},600,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":342,"change":269,"changePercent":9,"volume":269,"openInterest":50,"open_interest":50,"iv":270,"implied_volatility":270,"delta":50,"gamma":269,"theta":269,"vega":269,"rho":343,"in_the_money":43},"COST  261009C00600000",317.55,324.7,299.61,0.112909,{"contract_symbol":345,"symbol":345,"bid":269,"ask":288,"last":289,"change":269,"changePercent":9,"volume":269,"openInterest":346,"open_interest":346,"iv":277,"implied_volatility":277,"delta":269,"gamma":269,"theta":347,"vega":348,"rho":269,"in_the_money":14},"COST  261009P00600000",209,-0.000005,0.000001,{"strike":350,"call":351,"put":356,"callItm":43,"putItm":14,"isAtm":14},610,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":297,"implied_volatility":297,"delta":50,"gamma":269,"theta":269,"vega":269,"rho":355,"in_the_money":43},"COST  261009C00610000",307.45,312.95,0.11479,{"contract_symbol":357,"symbol":357,"bid":269,"ask":288,"last":289,"change":358,"changePercent":9,"volume":359,"openInterest":360,"open_interest":360,"iv":277,"implied_volatility":277,"delta":269,"gamma":269,"theta":361,"vega":362,"rho":269,"in_the_money":14},"COST  261009P00610000",-0.03,4,180,-0.000014,0.000003,{"strike":364,"call":365,"put":371,"callItm":43,"putItm":14,"isAtm":14},620,{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":369,"change":269,"changePercent":9,"volume":269,"openInterest":50,"open_interest":50,"iv":297,"implied_volatility":297,"delta":50,"gamma":269,"theta":269,"vega":269,"rho":370,"in_the_money":43},"COST  261009C00620000",297.45,304.8,278.04,0.116672,{"contract_symbol":372,"symbol":372,"bid":269,"ask":373,"last":289,"change":269,"changePercent":9,"volume":374,"openInterest":375,"open_interest":375,"iv":277,"implied_volatility":277,"delta":322,"gamma":269,"theta":376,"vega":377,"rho":269,"in_the_money":14},"COST  261009P00620000",0.08,38,304,-0.000035,0.000008,{"strike":379,"call":380,"put":385,"callItm":43,"putItm":14,"isAtm":14},630,{"contract_symbol":381,"symbol":381,"bid":382,"ask":383,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":270,"implied_volatility":270,"delta":50,"gamma":269,"theta":322,"vega":269,"rho":384,"in_the_money":43},"COST  261009C00630000",287.45,293,0.118554,{"contract_symbol":386,"symbol":386,"bid":269,"ask":387,"last":275,"change":269,"changePercent":9,"volume":269,"openInterest":388,"open_interest":388,"iv":277,"implied_volatility":277,"delta":389,"gamma":269,"theta":390,"vega":391,"rho":322,"in_the_money":14},"COST  261009P00630000",0.07,213,-0.000003,-0.000084,0.000019,{"strike":393,"call":394,"put":400,"callItm":43,"putItm":14,"isAtm":14},640,{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":270,"implied_volatility":270,"delta":50,"gamma":269,"theta":398,"vega":348,"rho":399,"in_the_money":43},"COST  261009C00640000",277.55,283.6,-0.000004,0.120436,{"contract_symbol":401,"symbol":401,"bid":269,"ask":373,"last":289,"change":402,"changePercent":9,"volume":403,"openInterest":404,"open_interest":404,"iv":277,"implied_volatility":277,"delta":405,"gamma":269,"theta":406,"vega":407,"rho":322,"in_the_money":14},"COST  261009P00640000",-0.04,11,577,-0.000007,-0.000191,0.000043,{"strike":409,"call":410,"put":417,"callItm":43,"putItm":14,"isAtm":14},650,{"contract_symbol":411,"symbol":411,"bid":412,"ask":413,"last":414,"change":269,"changePercent":9,"volume":269,"openInterest":50,"open_interest":50,"iv":270,"implied_volatility":270,"delta":50,"gamma":269,"theta":415,"vega":362,"rho":416,"in_the_money":43},"COST  261009C00650000",267.55,273.1,248.44,-0.000011,0.122318,{"contract_symbol":418,"symbol":418,"bid":269,"ask":42,"last":111,"change":419,"changePercent":9,"volume":420,"openInterest":421,"open_interest":421,"iv":277,"implied_volatility":277,"delta":422,"gamma":348,"theta":423,"vega":424,"rho":389,"in_the_money":14},"COST  261009P00650000",0.05,3,701,-0.000017,-0.000416,0.000093,{"strike":426,"call":427,"put":435,"callItm":43,"putItm":14,"isAtm":14},660,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":431,"change":269,"changePercent":9,"volume":269,"openInterest":330,"open_interest":330,"iv":270,"implied_volatility":270,"delta":432,"gamma":269,"theta":433,"vega":377,"rho":434,"in_the_money":43},"COST  261009C00660000",257.5,263.4,238.32,0.999999,-0.000032,0.124199,{"contract_symbol":436,"symbol":436,"bid":269,"ask":373,"last":289,"change":437,"changePercent":9,"volume":438,"openInterest":439,"open_interest":439,"iv":277,"implied_volatility":277,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":14},"COST  261009P00660000",-0.02,22,170,-0.000037,0.000002,-0.000866,0.000193,-0.000006,{"strike":446,"call":447,"put":455,"callItm":43,"putItm":14,"isAtm":14},670,{"contract_symbol":448,"symbol":448,"bid":449,"ask":450,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":297,"implied_volatility":297,"delta":451,"gamma":269,"theta":452,"vega":453,"rho":454,"in_the_money":43},"COST  261009C00670000",247.5,253.5,0.999996,-0.000088,0.000023,0.12608,{"contract_symbol":456,"symbol":456,"bid":269,"ask":457,"last":289,"change":269,"changePercent":9,"volume":458,"openInterest":459,"open_interest":459,"iv":277,"implied_volatility":277,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":14},"COST  261009P00670000",0.1,130,483,-0.000076,0.000004,-0.001728,0.000386,-0.000013,{"strike":466,"call":467,"put":475,"callItm":43,"putItm":14,"isAtm":14},680,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":297,"implied_volatility":297,"delta":471,"gamma":348,"theta":472,"vega":473,"rho":474,"in_the_money":43},"COST  261009C00680000",237.5,244.85,0.99999,-0.000218,0.000058,0.127961,{"contract_symbol":476,"symbol":476,"bid":269,"ask":477,"last":275,"change":269,"changePercent":9,"volume":269,"openInterest":478,"open_interest":478,"iv":277,"implied_volatility":277,"delta":479,"gamma":377,"theta":480,"vega":481,"rho":482,"in_the_money":14},"COST  261009P00680000",0.13,133,-0.000152,-0.00331,0.00074,-0.000027,{"strike":484,"call":485,"put":493,"callItm":43,"putItm":14,"isAtm":14},690,{"contract_symbol":486,"symbol":486,"bid":487,"ask":488,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":270,"implied_volatility":270,"delta":489,"gamma":441,"theta":490,"vega":491,"rho":492,"in_the_money":43},"COST  261009C00690000",227.6,235,0.999976,-0.000492,0.00013,0.129841,{"contract_symbol":494,"symbol":494,"bid":269,"ask":495,"last":275,"change":289,"changePercent":9,"volume":496,"openInterest":497,"open_interest":497,"iv":277,"implied_volatility":277,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":14},"COST  261009P00690000",0.09,198,60,-0.000292,0.000014,-0.006091,0.001361,-0.000052,{"strike":504,"call":505,"put":514,"callItm":43,"putItm":14,"isAtm":14},700,{"contract_symbol":506,"symbol":506,"bid":507,"ask":508,"last":509,"change":269,"changePercent":9,"volume":269,"openInterest":50,"open_interest":50,"iv":270,"implied_volatility":270,"delta":510,"gamma":461,"theta":511,"vega":512,"rho":513,"in_the_money":43},"COST  261009C00700000",217.6,223.35,219,0.999944,-0.001097,0.000291,0.131717,{"contract_symbol":515,"symbol":515,"bid":269,"ask":516,"last":289,"change":517,"changePercent":9,"volume":50,"openInterest":518,"open_interest":518,"iv":277,"implied_volatility":277,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":14},"COST  261009P00700000",4.9,-0.07,33,-0.000541,0.000025,-0.01079,0.002411,-0.000096,{"strike":525,"call":526,"put":535,"callItm":43,"putItm":14,"isAtm":14},710,{"contract_symbol":527,"symbol":527,"bid":528,"ask":529,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":530,"implied_volatility":530,"delta":531,"gamma":461,"theta":532,"vega":533,"rho":534,"in_the_money":43},"COST  261009C00710000",207.65,213.3,0.4961,0.999935,-0.001205,0.000334,0.133597,{"contract_symbol":536,"symbol":536,"bid":269,"ask":457,"last":275,"change":269,"changePercent":9,"volume":269,"openInterest":537,"open_interest":537,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":14},"COST  261009P00710000",80,0.5886,-0.000606,0.000029,-0.011454,0.002675,-0.000107,{"strike":545,"call":546,"put":556,"callItm":43,"putItm":14,"isAtm":14},720,{"contract_symbol":547,"symbol":547,"bid":548,"ask":549,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":550,"implied_volatility":550,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":43},"COST  261009C00720000",197.55,203.05,0.4744,0.999922,0.000005,-0.001357,0.000393,0.135476,{"contract_symbol":557,"symbol":557,"bid":289,"ask":495,"last":275,"change":558,"changePercent":9,"volume":559,"openInterest":560,"open_interest":560,"iv":561,"implied_volatility":561,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":14},"COST  261009P00720000",-0.05,17,75,0.5619,-0.000676,0.000033,-0.012109,0.002962,-0.000119,{"strike":568,"call":569,"put":579,"callItm":43,"putItm":14,"isAtm":14},725,{"contract_symbol":570,"symbol":570,"bid":571,"ask":572,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":43},"COST  261009C00725000",192.55,199.9,0.4621,0.999919,0.000006,-0.001376,0.000409,0.136417,{"contract_symbol":580,"symbol":580,"bid":269,"ask":516,"last":274,"change":269,"changePercent":9,"volume":269,"openInterest":581,"open_interest":581,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":14},"COST  261009P00725000",12,0.5486,-0.000715,0.000036,-0.012438,0.003117,-0.000126,{"strike":589,"call":590,"put":599,"callItm":43,"putItm":14,"isAtm":14},730,{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":594,"implied_volatility":594,"delta":595,"gamma":575,"theta":596,"vega":597,"rho":598,"in_the_money":43},"COST  261009C00730000",187.55,194.9,0.4518,0.99991,-0.001483,0.000451,0.137356,{"contract_symbol":600,"symbol":600,"bid":269,"ask":516,"last":457,"change":269,"changePercent":9,"volume":269,"openInterest":601,"open_interest":601,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":14},"COST  261009P00730000",32,0.5352,-0.000755,0.000039,-0.012759,0.003277,-0.000133,{"strike":609,"call":610,"put":620,"callItm":43,"putItm":14,"isAtm":14},735,{"contract_symbol":611,"symbol":611,"bid":612,"ask":613,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":43},"COST  261009C00735000",182.55,189.8,0.4397,0.999906,0.000007,-0.001508,0.000471,0.138297,{"contract_symbol":621,"symbol":621,"bid":269,"ask":516,"last":495,"change":269,"changePercent":9,"volume":269,"openInterest":622,"open_interest":622,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":14},"COST  261009P00735000",34,0.5218,-0.000797,0.000042,-0.013078,0.003445,-0.000141,{"strike":630,"call":631,"put":640,"callItm":43,"putItm":14,"isAtm":14},740,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":635,"implied_volatility":635,"delta":636,"gamma":616,"theta":637,"vega":638,"rho":639,"in_the_money":43},"COST  261009C00740000",177.55,184.9,0.4285,0.999898,-0.00158,0.000507,0.139236,{"contract_symbol":641,"symbol":641,"bid":269,"ask":516,"last":457,"change":269,"changePercent":9,"volume":269,"openInterest":642,"open_interest":642,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":14},"COST  261009P00740000",73,0.5084,-0.000841,0.000045,-0.013396,0.003622,-0.000148,{"strike":650,"call":651,"put":660,"callItm":43,"putItm":14,"isAtm":14},745,{"contract_symbol":652,"symbol":652,"bid":653,"ask":654,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":655,"implied_volatility":655,"delta":656,"gamma":377,"theta":657,"vega":658,"rho":659,"in_the_money":43},"COST  261009C00745000",172.65,179.85,0.4174,0.99989,-0.001657,0.000546,0.140176,{"contract_symbol":661,"symbol":661,"bid":269,"ask":516,"last":457,"change":269,"changePercent":9,"volume":269,"openInterest":662,"open_interest":662,"iv":663,"implied_volatility":663,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":14},"COST  261009P00745000",20,0.495,-0.000888,0.000048,-0.013707,0.003807,-0.000157,{"strike":670,"call":671,"put":681,"callItm":43,"putItm":14,"isAtm":14},750,{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":43},"COST  261009C00750000",167.65,175,0.4062,0.999881,0.000009,-0.001738,0.000588,0.141115,{"contract_symbol":682,"symbol":682,"bid":289,"ask":683,"last":684,"change":289,"changePercent":9,"volume":685,"openInterest":686,"open_interest":686,"iv":687,"implied_volatility":687,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":14},"COST  261009P00750000",1.1,0.04,6,70,0.4816,-0.000938,0.000052,-0.014024,0.004003,-0.000165,{"strike":694,"call":695,"put":705,"callItm":43,"putItm":14,"isAtm":14},760,{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":699,"implied_volatility":699,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":43},"COST  261009C00760000",157.7,164.9,0.3838,0.999861,0.000011,-0.001903,0.000682,0.142993,{"contract_symbol":706,"symbol":706,"bid":269,"ask":516,"last":457,"change":269,"changePercent":9,"volume":269,"openInterest":200,"open_interest":200,"iv":707,"implied_volatility":707,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":14},"COST  261009P00760000",0.4547,-0.001046,0.000061,-0.014636,0.004425,-0.000184,{"strike":714,"call":715,"put":725,"callItm":43,"putItm":14,"isAtm":14},770,{"contract_symbol":716,"symbol":716,"bid":717,"ask":718,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":719,"implied_volatility":719,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":724,"in_the_money":43},"COST  261009C00770000",147.6,154.95,0.3686,0.999788,0.000017,-0.00271,0.001011,0.144862,{"contract_symbol":726,"symbol":726,"bid":269,"ask":100,"last":457,"change":269,"changePercent":9,"volume":269,"openInterest":727,"open_interest":727,"iv":728,"implied_volatility":728,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":14},"COST  261009P00770000",61,0.4277,-0.001167,0.000072,-0.01522,0.004891,-0.000205,{"strike":735,"call":736,"put":746,"callItm":43,"putItm":14,"isAtm":14},780,{"contract_symbol":737,"symbol":737,"bid":738,"ask":739,"last":740,"change":269,"changePercent":9,"volume":269,"openInterest":50,"open_interest":50,"iv":741,"implied_volatility":741,"delta":742,"gamma":645,"theta":743,"vega":744,"rho":745,"in_the_money":43},"COST  261009C00780000",137.6,144.95,141.24,0.3718,0.999404,-0.00713,0.002636,0.146677,{"contract_symbol":747,"symbol":747,"bid":269,"ask":516,"last":289,"change":269,"changePercent":9,"volume":269,"openInterest":748,"open_interest":748,"iv":749,"implied_volatility":749,"delta":750,"gamma":751,"theta":752,"vega":753,"rho":754,"in_the_money":14},"COST  261009P00780000",31,0.4008,-0.001304,0.000085,-0.015784,0.005414,-0.000229,{"strike":756,"call":757,"put":767,"callItm":43,"putItm":14,"isAtm":14},785,{"contract_symbol":758,"symbol":758,"bid":759,"ask":760,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":761,"implied_volatility":761,"delta":762,"gamma":763,"theta":764,"vega":765,"rho":766,"in_the_money":43},"COST  261009C00785000",132.6,139.9,0.3739,0.999027,0.00007,-0.011253,0.004138,0.147552,{"contract_symbol":768,"symbol":768,"bid":269,"ask":769,"last":684,"change":269,"changePercent":9,"volume":269,"openInterest":770,"open_interest":770,"iv":771,"implied_volatility":771,"delta":772,"gamma":424,"theta":773,"vega":774,"rho":775,"in_the_money":14},"COST  261009P00785000",4.25,303,0.3873,-0.00138,-0.016064,0.005702,-0.000242,{"strike":777,"call":778,"put":789,"callItm":43,"putItm":14,"isAtm":14},790,{"contract_symbol":779,"symbol":779,"bid":780,"ask":781,"last":782,"change":269,"changePercent":9,"volume":269,"openInterest":330,"open_interest":330,"iv":783,"implied_volatility":783,"delta":784,"gamma":785,"theta":786,"vega":787,"rho":788,"in_the_money":43},"COST  261009C00790000",127.6,135.05,132.24,0.4339,0.99493,0.000268,-0.058259,0.018458,0.147769,{"contract_symbol":790,"symbol":790,"bid":269,"ask":791,"last":289,"change":269,"changePercent":9,"volume":269,"openInterest":792,"open_interest":792,"iv":793,"implied_volatility":793,"delta":794,"gamma":795,"theta":796,"vega":797,"rho":798,"in_the_money":14},"COST  261009P00790000",3.25,18,0.3737,-0.001461,0.000101,-0.016331,0.006007,-0.000256,{"strike":800,"call":801,"put":811,"callItm":43,"putItm":14,"isAtm":14},795,{"contract_symbol":802,"symbol":802,"bid":803,"ask":804,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":805,"implied_volatility":805,"delta":806,"gamma":807,"theta":808,"vega":809,"rho":810,"in_the_money":43},"COST  261009C00795000",122.7,128.45,0.3659,0.99821,0.000124,-0.019231,0.007225,0.14929,{"contract_symbol":812,"symbol":812,"bid":269,"ask":477,"last":289,"change":813,"changePercent":9,"volume":438,"openInterest":814,"open_interest":814,"iv":815,"implied_volatility":815,"delta":816,"gamma":817,"theta":818,"vega":819,"rho":820,"in_the_money":14},"COST  261009P00795000",-0.12,19,0.3602,-0.001548,0.000111,-0.016594,0.006332,-0.000272,{"strike":822,"call":823,"put":834,"callItm":43,"putItm":14,"isAtm":14},800,{"contract_symbol":824,"symbol":824,"bid":825,"ask":826,"last":827,"change":269,"changePercent":9,"volume":269,"openInterest":330,"open_interest":330,"iv":828,"implied_volatility":828,"delta":829,"gamma":830,"theta":831,"vega":832,"rho":833,"in_the_money":43},"COST  261009C00800000",117.7,124,106,0.3584,0.997782,0.000154,-0.022893,0.008781,0.150156,{"contract_symbol":835,"symbol":835,"bid":289,"ask":373,"last":419,"change":275,"changePercent":9,"volume":836,"openInterest":837,"open_interest":837,"iv":838,"implied_volatility":838,"delta":839,"gamma":840,"theta":841,"vega":842,"rho":843,"in_the_money":14},"COST  261009P00800000",13,94,0.3467,-0.001642,0.000121,-0.01685,0.006681,-0.000288,{"strike":256,"call":845,"put":855,"callItm":43,"putItm":14,"isAtm":14},{"contract_symbol":846,"symbol":846,"bid":847,"ask":848,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":849,"implied_volatility":849,"delta":850,"gamma":851,"theta":852,"vega":853,"rho":854,"in_the_money":43},"COST  261009C00805000",112.75,118.85,0.4029,0.992329,0.000416,-0.078046,0.026631,0.150134,{"contract_symbol":856,"symbol":856,"bid":289,"ask":373,"last":684,"change":274,"changePercent":9,"volume":836,"openInterest":857,"open_interest":857,"iv":858,"implied_volatility":858,"delta":859,"gamma":860,"theta":861,"vega":862,"rho":863,"in_the_money":14},"COST  261009P00805000",55,0.3331,-0.001743,0.000133,-0.017096,0.007055,-0.000306,{"strike":865,"call":866,"put":877,"callItm":43,"putItm":14,"isAtm":14},810,{"contract_symbol":867,"symbol":867,"bid":868,"ask":869,"last":870,"change":269,"changePercent":9,"volume":269,"openInterest":330,"open_interest":330,"iv":871,"implied_volatility":871,"delta":872,"gamma":873,"theta":874,"vega":875,"rho":876,"in_the_money":43},"COST  261009C00810000",107.75,114.95,109.17,0.3397,0.996859,0.000223,-0.029708,0.012022,0.151876,{"contract_symbol":878,"symbol":878,"bid":289,"ask":373,"last":457,"change":111,"changePercent":9,"volume":330,"openInterest":196,"open_interest":196,"iv":879,"implied_volatility":879,"delta":880,"gamma":881,"theta":882,"vega":883,"rho":884,"in_the_money":14},"COST  261009P00810000",0.3196,-0.001854,0.000147,-0.017342,0.00746,-0.000325,{"strike":886,"call":887,"put":897,"callItm":43,"putItm":14,"isAtm":14},815,{"contract_symbol":888,"symbol":888,"bid":889,"ask":890,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":891,"implied_volatility":891,"delta":892,"gamma":893,"theta":894,"vega":895,"rho":896,"in_the_money":43},"COST  261009C00815000",102.65,108.5,0.3784,0.990341,0.000542,-0.089744,0.032598,0.151667,{"contract_symbol":898,"symbol":898,"bid":289,"ask":274,"last":457,"change":373,"changePercent":9,"volume":330,"openInterest":537,"open_interest":537,"iv":899,"implied_volatility":899,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":904,"in_the_money":14},"COST  261009P00815000",0.306,-0.001977,0.000163,-0.017612,0.007911,-0.000346,{"strike":906,"call":907,"put":919,"callItm":43,"putItm":14,"isAtm":14},820,{"contract_symbol":908,"symbol":908,"bid":909,"ask":910,"last":911,"change":912,"changePercent":9,"volume":359,"openInterest":420,"open_interest":420,"iv":913,"implied_volatility":913,"delta":914,"gamma":915,"theta":916,"vega":917,"rho":918,"in_the_money":43},"COST  261009C00820000",97.65,104.65,94.4,-7.38,0.3177,0.995818,0.000308,-0.035926,0.015543,0.153575,{"contract_symbol":920,"symbol":920,"bid":269,"ask":373,"last":419,"change":116,"changePercent":9,"volume":359,"openInterest":921,"open_interest":921,"iv":922,"implied_volatility":922,"delta":923,"gamma":924,"theta":925,"vega":926,"rho":927,"in_the_money":14},"COST  261009P00820000",52,0.295,-0.002278,0.000192,-0.019302,0.008994,-0.000399,{"strike":929,"call":930,"put":940,"callItm":43,"putItm":14,"isAtm":14},825,{"contract_symbol":931,"symbol":931,"bid":932,"ask":933,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":934,"implied_volatility":934,"delta":935,"gamma":936,"theta":937,"vega":938,"rho":939,"in_the_money":43},"COST  261009C00825000",92.65,100,0.3059,0.995239,0.000359,-0.038825,0.017449,0.154415,{"contract_symbol":941,"symbol":941,"bid":269,"ask":495,"last":387,"change":269,"changePercent":9,"volume":359,"openInterest":942,"open_interest":942,"iv":943,"implied_volatility":943,"delta":944,"gamma":945,"theta":946,"vega":947,"rho":948,"in_the_money":14},"COST  261009P00825000",40,0.2857,-0.002777,0.000237,-0.02236,0.010759,-0.000486,{"strike":950,"call":951,"put":962,"callItm":43,"putItm":14,"isAtm":14},830,{"contract_symbol":952,"symbol":952,"bid":953,"ask":954,"last":955,"change":269,"changePercent":9,"volume":269,"openInterest":420,"open_interest":420,"iv":956,"implied_volatility":956,"delta":957,"gamma":958,"theta":959,"vega":960,"rho":961,"in_the_money":43},"COST  261009C00830000",87.65,93.45,88.38,0.338,0.9868,0.000796,-0.105134,0.042762,0.153869,{"contract_symbol":963,"symbol":963,"bid":269,"ask":495,"last":111,"change":289,"changePercent":9,"volume":814,"openInterest":964,"open_interest":964,"iv":965,"implied_volatility":965,"delta":966,"gamma":967,"theta":968,"vega":969,"rho":970,"in_the_money":14},"COST  261009P00830000",53,0.2766,-0.003435,0.000296,-0.026222,0.01303,-0.000601,{"strike":972,"call":973,"put":983,"callItm":43,"putItm":14,"isAtm":14},835,{"contract_symbol":974,"symbol":974,"bid":975,"ask":976,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":977,"implied_volatility":977,"delta":978,"gamma":979,"theta":980,"vega":981,"rho":982,"in_the_money":43},"COST  261009C00835000",82.65,88.55,0.2807,0.993933,0.000485,-0.044207,0.021646,0.156069,{"contract_symbol":984,"symbol":984,"bid":269,"ask":985,"last":111,"change":269,"changePercent":9,"volume":420,"openInterest":986,"open_interest":986,"iv":987,"implied_volatility":987,"delta":988,"gamma":989,"theta":990,"vega":991,"rho":992,"in_the_money":14},"COST  261009P00835000",0.12,177,0.267,-0.004197,0.000368,-0.030282,0.015593,-0.000734,{"strike":260,"call":994,"put":1005,"callItm":43,"putItm":14,"isAtm":14},{"contract_symbol":995,"symbol":995,"bid":996,"ask":997,"last":560,"change":998,"changePercent":9,"volume":359,"openInterest":359,"open_interest":359,"iv":999,"implied_volatility":999,"delta":1000,"gamma":1001,"theta":1002,"vega":1003,"rho":1004,"in_the_money":43},"COST  261009C00840000",77.75,83.05,-2.93,0.3089,0.983918,0.001032,-0.113894,0.050684,0.155247,{"contract_symbol":1006,"symbol":1006,"bid":269,"ask":373,"last":274,"change":1007,"changePercent":9,"volume":1008,"openInterest":1009,"open_interest":1009,"iv":1010,"implied_volatility":1010,"delta":1011,"gamma":1012,"theta":1013,"vega":1014,"rho":1015,"in_the_money":14},"COST  261009P00840000",-0.25,98,309,0.2561,-0.004991,0.000447,-0.033902,0.0182,-0.000873,{"strike":1017,"call":1018,"put":1029,"callItm":43,"putItm":14,"isAtm":14},845,{"contract_symbol":1019,"symbol":1019,"bid":1020,"ask":1021,"last":1022,"change":9,"changePercent":9,"volume":50,"openInterest":269,"open_interest":269,"iv":1023,"implied_volatility":1023,"delta":1024,"gamma":1025,"theta":1026,"vega":1027,"rho":1028,"in_the_money":43},"COST  261009C00845000",72.8,80.2,69.33,0.2541,0.992366,0.000657,-0.049017,0.026519,0.157678,{"contract_symbol":1030,"symbol":1030,"bid":269,"ask":1031,"last":495,"change":1032,"changePercent":9,"volume":1033,"openInterest":1034,"open_interest":1034,"iv":1035,"implied_volatility":1035,"delta":1036,"gamma":1037,"theta":1038,"vega":1039,"rho":1040,"in_the_money":14},"COST  261009P00845000",0.11,-0.11,5,57,0.2444,-0.005857,0.00054,-0.037308,0.020983,-0.001024,{"strike":1042,"call":1043,"put":1054,"callItm":43,"putItm":14,"isAtm":14},850,{"contract_symbol":1044,"symbol":1044,"bid":1045,"ask":1046,"last":1047,"change":269,"changePercent":9,"volume":269,"openInterest":685,"open_interest":685,"iv":1048,"implied_volatility":1048,"delta":1049,"gamma":1050,"theta":1051,"vega":1052,"rho":1053,"in_the_money":43},"COST  261009C00850000",67.7,73.25,71.58,0.2403,0.991452,0.000767,-0.051192,0.02929,0.158459,{"contract_symbol":1055,"symbol":1055,"bid":289,"ask":1056,"last":274,"change":1057,"changePercent":9,"volume":1034,"openInterest":478,"open_interest":478,"iv":1058,"implied_volatility":1058,"delta":1059,"gamma":1060,"theta":1061,"vega":1062,"rho":1063,"in_the_money":14},"COST  261009P00850000",0.3,-0.08,0.2333,-0.007044,0.000666,-0.041921,0.024703,-0.001231,{"strike":1065,"call":1066,"put":1076,"callItm":43,"putItm":14,"isAtm":14},855,{"contract_symbol":1067,"symbol":1067,"bid":1068,"ask":1069,"last":497,"change":269,"changePercent":9,"volume":269,"openInterest":1033,"open_interest":1033,"iv":1070,"implied_volatility":1070,"delta":1071,"gamma":1072,"theta":1073,"vega":1074,"rho":1075,"in_the_money":43},"COST  261009C00855000",62.7,68.7,0.2261,0.990427,0.0009,-0.0532,0.032342,0.159222,{"contract_symbol":1077,"symbol":1077,"bid":289,"ask":1078,"last":419,"change":1079,"changePercent":9,"volume":1080,"openInterest":216,"open_interest":216,"iv":1081,"implied_volatility":1081,"delta":1082,"gamma":1083,"theta":1084,"vega":1085,"rho":1086,"in_the_money":14},"COST  261009P00855000",0.15,-0.39,27,0.2247,-0.009197,0.000875,-0.051042,0.03123,-0.001607,{"strike":1088,"call":1089,"put":1100,"callItm":43,"putItm":14,"isAtm":14},860,{"contract_symbol":1090,"symbol":1090,"bid":1091,"ask":1092,"last":1093,"change":269,"changePercent":9,"volume":269,"openInterest":50,"open_interest":50,"iv":1094,"implied_volatility":1094,"delta":1095,"gamma":1096,"theta":1097,"vega":1098,"rho":1099,"in_the_money":43},"COST  261009C00860000",57.85,63.2,51.63,0.2117,0.989267,0.001062,-0.055027,0.035736,0.159961,{"contract_symbol":1101,"symbol":1101,"bid":419,"ask":477,"last":495,"change":437,"changePercent":9,"volume":388,"openInterest":1102,"open_interest":1102,"iv":1103,"implied_volatility":1103,"delta":1104,"gamma":1105,"theta":1106,"vega":1107,"rho":1108,"in_the_money":14},"COST  261009P00860000",214,0.2163,-0.012184,0.001161,-0.062773,0.039897,-0.002129,{"strike":1110,"call":1111,"put":1123,"callItm":43,"putItm":14,"isAtm":14},865,{"contract_symbol":1112,"symbol":1112,"bid":1113,"ask":1114,"last":1115,"change":1116,"changePercent":9,"volume":50,"openInterest":1033,"open_interest":1033,"iv":1117,"implied_volatility":1117,"delta":1118,"gamma":1119,"theta":1120,"vega":1121,"rho":1122,"in_the_money":43},"COST  261009C00865000",52.85,58.7,52.18,8.36,0.2301,0.973482,0.002117,-0.129547,0.077406,0.158134,{"contract_symbol":1124,"symbol":1124,"bid":495,"ask":1125,"last":1126,"change":813,"changePercent":9,"volume":1127,"openInterest":1008,"open_interest":1008,"iv":1128,"implied_volatility":1128,"delta":1129,"gamma":1130,"theta":1131,"vega":1132,"rho":1133,"in_the_money":14},"COST  261009P00865000",0.23,0.18,123,0.2073,-0.016015,0.001533,-0.076147,0.050502,-0.002798,{"strike":1135,"call":1136,"put":1147,"callItm":43,"putItm":14,"isAtm":14},870,{"contract_symbol":1137,"symbol":1137,"bid":1138,"ask":1139,"last":1140,"change":269,"changePercent":9,"volume":269,"openInterest":581,"open_interest":581,"iv":1141,"implied_volatility":1141,"delta":1142,"gamma":1143,"theta":1144,"vega":1145,"rho":1146,"in_the_money":43},"COST  261009C00870000",47.85,55.05,38.2,0.185,0.985052,0.001619,-0.064071,0.047601,0.161109,{"contract_symbol":1148,"symbol":1148,"bid":289,"ask":1149,"last":1150,"change":1151,"changePercent":9,"volume":1152,"openInterest":1152,"open_interest":1152,"iv":1153,"implied_volatility":1153,"delta":1154,"gamma":1155,"theta":1156,"vega":1157,"rho":1158,"in_the_money":14},"COST  261009P00870000",0.21,0.16,-0.27,160,0.1965,-0.020385,0.001986,-0.088689,0.062034,-0.003561,{"strike":1160,"call":1161,"put":1172,"callItm":43,"putItm":14,"isAtm":14},875,{"contract_symbol":1162,"symbol":1162,"bid":1163,"ask":1164,"last":1165,"change":269,"changePercent":9,"volume":269,"openInterest":330,"open_interest":330,"iv":1166,"implied_volatility":1166,"delta":1167,"gamma":1168,"theta":1169,"vega":1170,"rho":1171,"in_the_money":43},"COST  261009C00875000",42.95,48.65,33.33,0.2021,0.962741,0.003192,-0.150755,0.102532,0.158142,{"contract_symbol":1173,"symbol":1173,"bid":1174,"ask":1175,"last":146,"change":1176,"changePercent":9,"volume":1177,"openInterest":1178,"open_interest":1178,"iv":1179,"implied_volatility":1179,"delta":1180,"gamma":1181,"theta":1182,"vega":1183,"rho":1184,"in_the_money":14},"COST  261009P00875000",0.24,0.58,-0.29,233,344,0.1926,-0.030701,0.002857,-0.12248,0.087437,-0.005364,{"strike":1186,"call":1187,"put":1198,"callItm":43,"putItm":14,"isAtm":14},880,{"contract_symbol":1188,"symbol":1188,"bid":1189,"ask":1190,"last":1191,"change":71,"changePercent":9,"volume":181,"openInterest":192,"open_interest":192,"iv":1192,"implied_volatility":1192,"delta":1193,"gamma":1194,"theta":1195,"vega":1196,"rho":1197,"in_the_money":43},"COST  261009C00880000",38.1,44.85,39.1,0.1865,0.956195,0.003946,-0.158609,0.116932,0.157944,{"contract_symbol":1199,"symbol":1199,"bid":156,"ask":1200,"last":1201,"change":1202,"changePercent":9,"volume":1203,"openInterest":770,"open_interest":770,"iv":1204,"implied_volatility":1204,"delta":1205,"gamma":1206,"theta":1207,"vega":1208,"rho":1209,"in_the_money":14},"COST  261009P00880000",0.47,0.41,-0.52,453,0.193,-0.049324,0.004194,-0.180546,0.128616,-0.008625,{"strike":1211,"call":1212,"put":1225,"callItm":43,"putItm":14,"isAtm":14},885,{"contract_symbol":1213,"symbol":1213,"bid":1214,"ask":1215,"last":1216,"change":1217,"changePercent":9,"volume":942,"openInterest":1218,"open_interest":1218,"iv":1219,"implied_volatility":1219,"delta":1220,"gamma":1221,"theta":1222,"vega":1223,"rho":1224,"in_the_money":43},"COST  261009C00885000",33.75,40.3,30.62,-7.19,10,0.1822,0.935822,0.005465,-0.209807,0.158273,0.15532,{"contract_symbol":1226,"symbol":1226,"bid":1227,"ask":1228,"last":1229,"change":1230,"changePercent":9,"volume":1231,"openInterest":1232,"open_interest":1232,"iv":1233,"implied_volatility":1233,"delta":1234,"gamma":1235,"theta":1236,"vega":1237,"rho":1238,"in_the_money":14},"COST  261009P00885000",0.53,0.86,0.69,-0.51,339,323,0.1897,-0.0719,0.005731,-0.238428,0.172787,-0.01258,{"strike":1240,"call":1241,"put":1251,"callItm":43,"putItm":14,"isAtm":14},890,{"contract_symbol":1242,"symbol":1242,"bid":1243,"ask":204,"last":1244,"change":131,"changePercent":9,"volume":403,"openInterest":727,"open_interest":727,"iv":1245,"implied_volatility":1245,"delta":1246,"gamma":1247,"theta":1248,"vega":1249,"rho":1250,"in_the_money":43},"COST  261009C00890000",29.4,30.5,0.1728,0.913804,0.007218,-0.249191,0.198236,0.152411,{"contract_symbol":1252,"symbol":1252,"bid":1228,"ask":1253,"last":1254,"change":1255,"changePercent":9,"volume":1256,"openInterest":1257,"open_interest":1257,"iv":1258,"implied_volatility":1258,"delta":1259,"gamma":1260,"theta":1261,"vega":1262,"rho":1263,"in_the_money":14},"COST  261009P00890000",1.09,0.88,-0.96,440,257,0.1858,-0.101852,0.007595,-0.303002,0.224225,-0.01783,{"strike":1265,"call":1266,"put":1278,"callItm":43,"putItm":14,"isAtm":14},892.5,{"contract_symbol":1267,"symbol":1267,"bid":1268,"ask":1269,"last":1270,"change":1271,"changePercent":9,"volume":330,"openInterest":330,"open_interest":330,"iv":1272,"implied_volatility":1272,"delta":1273,"gamma":1274,"theta":1275,"vega":1276,"rho":1277,"in_the_money":43},"COST  261009C00892500",26.5,33.6,28.75,-0.8,0.1666,0.901732,0.008248,-0.264784,0.218438,0.150772,{"contract_symbol":1279,"symbol":1279,"bid":1280,"ask":1281,"last":1282,"change":1283,"changePercent":9,"volume":836,"openInterest":200,"open_interest":200,"iv":1284,"implied_volatility":1284,"delta":1285,"gamma":1286,"theta":1287,"vega":1288,"rho":1289,"in_the_money":14},"COST  261009P00892500",0.55,1.68,1.53,-0.87,0.1856,-0.122679,0.008681,-0.345901,0.256131,-0.021486,{"strike":1291,"call":1292,"put":1305,"callItm":43,"putItm":14,"isAtm":14},895,{"contract_symbol":1293,"symbol":1293,"bid":1294,"ask":1295,"last":1296,"change":1297,"changePercent":9,"volume":192,"openInterest":1298,"open_interest":1298,"iv":1299,"implied_volatility":1299,"delta":1300,"gamma":1301,"theta":1302,"vega":1303,"rho":1304,"in_the_money":43},"COST  261009C00895000",24.6,31.75,21.82,-4.43,51,0.1596,0.888669,0.009425,-0.277639,0.239104,0.148963,{"contract_symbol":1306,"symbol":1306,"bid":86,"ask":1307,"last":1308,"change":1309,"changePercent":9,"volume":1310,"openInterest":1311,"open_interest":1311,"iv":1312,"implied_volatility":1312,"delta":1313,"gamma":1314,"theta":1315,"vega":1316,"rho":1317,"in_the_money":14},"COST  261009P00895000",1.67,1.49,-1.29,101,351,0.1846,-0.145094,0.009799,-0.386008,0.287462,-0.025423,{"strike":1319,"call":1320,"put":1330,"callItm":43,"putItm":14,"isAtm":14},897.5,{"contract_symbol":1321,"symbol":1321,"bid":438,"ask":1080,"last":1322,"change":1323,"changePercent":9,"volume":685,"openInterest":1033,"open_interest":1033,"iv":1324,"implied_volatility":1324,"delta":1325,"gamma":1326,"theta":1327,"vega":1328,"rho":1329,"in_the_money":43},"COST  261009C00897500",20.98,-10.64,0.1558,0.86827,0.010869,-0.305058,0.269137,0.145865,{"contract_symbol":1331,"symbol":1331,"bid":1332,"ask":1333,"last":1334,"change":1335,"changePercent":9,"volume":1336,"openInterest":1337,"open_interest":1337,"iv":1338,"implied_volatility":1338,"delta":1339,"gamma":1340,"theta":1341,"vega":1342,"rho":1343,"in_the_money":14},"COST  261009P00897500",1.62,2.25,2.54,-0.78,199,164,0.1828,-0.169368,0.010956,-0.42318,0.318258,-0.029687,{"strike":1345,"call":1346,"put":1359,"callItm":43,"putItm":14,"isAtm":14},900,{"contract_symbol":1347,"symbol":1347,"bid":1348,"ask":1349,"last":1350,"change":1351,"changePercent":9,"volume":518,"openInterest":1352,"open_interest":1352,"iv":1353,"implied_volatility":1353,"delta":1354,"gamma":1355,"theta":1356,"vega":1357,"rho":1358,"in_the_money":43},"COST  261009C00900000",20.7,24.8,24.1,1.7,117,0.1654,0.824309,0.012391,-0.392074,0.325785,0.138604,{"contract_symbol":1360,"symbol":1360,"bid":330,"ask":1361,"last":1362,"change":1363,"changePercent":9,"volume":1364,"openInterest":1365,"open_interest":1365,"iv":1366,"implied_volatility":1366,"delta":1367,"gamma":1368,"theta":1369,"vega":1370,"rho":1371,"in_the_money":14},"COST  261009P00900000",2.49,2.35,-1.66,470,444,0.1794,-0.194581,0.012174,-0.453059,0.347125,-0.034115,{"strike":1373,"call":1374,"put":1387,"callItm":43,"putItm":14,"isAtm":14},902.5,{"contract_symbol":1375,"symbol":1375,"bid":1376,"ask":1377,"last":1378,"change":1379,"changePercent":9,"volume":330,"openInterest":1380,"open_interest":1380,"iv":1381,"implied_volatility":1381,"delta":1382,"gamma":1383,"theta":1384,"vega":1385,"rho":1386,"in_the_money":43},"COST  261009C00902500",18.7,23.8,14.55,-8.9,44,0.182,0.769768,0.01324,-0.507163,0.383017,0.129431,{"contract_symbol":1388,"symbol":1388,"bid":1389,"ask":1390,"last":1391,"change":1392,"changePercent":9,"volume":1380,"openInterest":1393,"open_interest":1393,"iv":1394,"implied_volatility":1394,"delta":1395,"gamma":1396,"theta":1397,"vega":1398,"rho":1399,"in_the_money":14},"COST  261009P00902500",2.28,2.96,2.8,-1.74,89,0.1767,-0.22374,0.013422,-0.48442,0.37689,-0.03924,{"strike":1401,"call":1402,"put":1415,"callItm":43,"putItm":14,"isAtm":14},905,{"contract_symbol":1403,"symbol":1403,"bid":1404,"ask":1405,"last":1406,"change":1407,"changePercent":9,"volume":559,"openInterest":1408,"open_interest":1408,"iv":1409,"implied_volatility":1409,"delta":1410,"gamma":1411,"theta":1412,"vega":1413,"rho":1414,"in_the_money":43},"COST  261009C00905000",17.6,21.6,19.1,0.61,115,0.187,0.729452,0.014037,-0.567718,0.41726,0.122771,{"contract_symbol":1416,"symbol":1416,"bid":420,"ask":1417,"last":1418,"change":1419,"changePercent":9,"volume":1420,"openInterest":1421,"open_interest":1421,"iv":1422,"implied_volatility":1422,"delta":1423,"gamma":1424,"theta":1425,"vega":1426,"rho":1427,"in_the_money":14},"COST  261009P00905000",3.55,3.19,-2.7,171,288,0.1817,-0.264854,0.014298,-0.545565,0.41281,-0.046506,{"strike":1429,"call":1430,"put":1441,"callItm":43,"putItm":14,"isAtm":14},907.5,{"contract_symbol":1431,"symbol":1431,"bid":1432,"ask":1433,"last":1432,"change":1434,"changePercent":9,"volume":181,"openInterest":1033,"open_interest":1033,"iv":1435,"implied_volatility":1435,"delta":1436,"gamma":1437,"theta":1438,"vega":1439,"rho":1440,"in_the_money":43},"COST  261009C00907500",14.95,19.45,0.45,0.1914,0.688867,0.014641,-0.620376,0.445463,0.116045,{"contract_symbol":1442,"symbol":1442,"bid":1443,"ask":1444,"last":1445,"change":1446,"changePercent":9,"volume":814,"openInterest":1447,"open_interest":1447,"iv":1448,"implied_volatility":1448,"delta":1449,"gamma":1450,"theta":1451,"vega":1452,"rho":1453,"in_the_money":14},"COST  261009P00907500",3.7,4.3,3.81,-2.79,24,0.1806,-0.301335,0.015299,-0.577158,0.439207,-0.052944,{"strike":1455,"call":1456,"put":1468,"callItm":43,"putItm":14,"isAtm":14},910,{"contract_symbol":1457,"symbol":1457,"bid":1458,"ask":1459,"last":1460,"change":156,"changePercent":9,"volume":1461,"openInterest":1462,"open_interest":1462,"iv":1153,"implied_volatility":1153,"delta":1463,"gamma":1464,"theta":1465,"vega":1466,"rho":1467,"in_the_money":43},"COST  261009C00910000",14.2,17.25,14.63,161,122,0.64753,0.014994,-0.66904,0.468143,0.109164,{"contract_symbol":1469,"symbol":1469,"bid":1470,"ask":1471,"last":1472,"change":1473,"changePercent":9,"volume":1127,"openInterest":1474,"open_interest":1474,"iv":1475,"implied_volatility":1475,"delta":1476,"gamma":1477,"theta":1478,"vega":1479,"rho":1480,"in_the_money":14},"COST  261009P00910000",4.35,5.05,4.54,-3.51,215,0.1807,-0.341105,0.016106,-0.607917,0.462498,-0.059977,{"strike":1482,"call":1483,"put":1496,"callItm":43,"putItm":14,"isAtm":14},912.5,{"contract_symbol":1484,"symbol":1484,"bid":1485,"ask":1486,"last":1487,"change":1488,"changePercent":9,"volume":1489,"openInterest":196,"open_interest":196,"iv":1490,"implied_volatility":1490,"delta":1491,"gamma":1492,"theta":1493,"vega":1494,"rho":1495,"in_the_money":43},"COST  261009C00912500",13.6,15.1,14.45,1.3,58,0.1978,0.608391,0.015402,-0.696895,0.484258,0.102674,{"contract_symbol":1497,"symbol":1497,"bid":1498,"ask":1499,"last":1500,"change":1501,"changePercent":9,"volume":1502,"openInterest":1503,"open_interest":1503,"iv":1504,"implied_volatility":1504,"delta":1505,"gamma":1506,"theta":1507,"vega":1508,"rho":1509,"in_the_money":14},"COST  261009P00912500",5.15,5.95,5.29,-3.39,47,23,0.1787,-0.381415,0.016918,-0.6248,0.480551,-0.067105,{"strike":1511,"call":1512,"put":1524,"callItm":43,"putItm":14,"isAtm":14},915,{"contract_symbol":1513,"symbol":1513,"bid":1514,"ask":192,"last":836,"change":1515,"changePercent":9,"volume":1516,"openInterest":1517,"open_interest":1517,"iv":1518,"implied_volatility":1518,"delta":1519,"gamma":1520,"theta":1521,"vega":1522,"rho":1523,"in_the_money":43},"COST  261009C00915000",12.25,0.67,192,320,0.1888,0.571965,0.016488,-0.679466,0.49473,0.09673,{"contract_symbol":1525,"symbol":1525,"bid":1526,"ask":1527,"last":1528,"change":1529,"changePercent":9,"volume":1461,"openInterest":1530,"open_interest":1530,"iv":1531,"implied_volatility":1531,"delta":1532,"gamma":1533,"theta":1534,"vega":1535,"rho":1536,"in_the_money":14},"COST  261009P00915000",6.05,6.65,6.45,-3.6,156,0.1733,-0.42256,0.017913,-0.62216,0.49343,-0.074364,{"strike":1538,"call":1539,"put":1549,"callItm":43,"putItm":14,"isAtm":14},917.5,{"contract_symbol":1540,"symbol":1540,"bid":403,"ask":581,"last":403,"change":1541,"changePercent":9,"volume":1542,"openInterest":1298,"open_interest":1298,"iv":1543,"implied_volatility":1543,"delta":1544,"gamma":1545,"theta":1546,"vega":1547,"rho":1548,"in_the_money":43},"COST  261009C00917500",1.21,99,0.189,0.530273,0.016691,-0.689671,0.501487,0.089772,{"contract_symbol":1550,"symbol":1550,"bid":1551,"ask":1552,"last":1553,"change":1554,"changePercent":9,"volume":837,"openInterest":622,"open_interest":622,"iv":1555,"implied_volatility":1555,"delta":1556,"gamma":1557,"theta":1558,"vega":1559,"rho":1560,"in_the_money":14},"COST  261009P00917500",6.75,7.95,8.5,-2.25,0.1774,-0.468401,0.017782,-0.647043,0.501359,-0.082545,{"strike":1562,"call":1563,"put":1577,"callItm":43,"putItm":14,"isAtm":43},920,{"contract_symbol":1564,"symbol":1564,"bid":1565,"ask":1566,"last":1567,"change":1568,"changePercent":9,"volume":1569,"openInterest":1570,"open_interest":1570,"iv":1571,"implied_volatility":1571,"delta":1572,"gamma":1573,"theta":1574,"vega":1575,"rho":1576,"in_the_money":43},"COST  261009C00920000",9.45,10.35,10.07,0.87,285,226,0.1905,0.488606,0.016609,-0.69652,0.502732,0.082788,{"contract_symbol":1578,"symbol":1578,"bid":1579,"ask":1580,"last":1581,"change":1582,"changePercent":9,"volume":1583,"openInterest":1584,"open_interest":1584,"iv":1585,"implied_volatility":1585,"delta":1586,"gamma":1587,"theta":1588,"vega":1589,"rho":1590,"in_the_money":14},"COST  261009P00920000",8,10.25,8.6,-2.65,187,201,0.1773,-0.512982,0.017837,-0.648411,0.502671,-0.090489,{"strike":1592,"call":1593,"put":1604,"callItm":14,"putItm":43,"isAtm":43},922.5,{"contract_symbol":1594,"symbol":1594,"bid":1595,"ask":1596,"last":1581,"change":457,"changePercent":9,"volume":1597,"openInterest":403,"open_interest":403,"iv":1598,"implied_volatility":1598,"delta":1599,"gamma":1600,"theta":1601,"vega":1602,"rho":1603,"in_the_money":14},"COST  261009C00922500",8.4,9.65,78,0.1878,0.446439,0.016698,-0.680935,0.498398,0.075736,{"contract_symbol":1605,"symbol":1605,"bid":1606,"ask":1607,"last":1608,"change":1529,"changePercent":9,"volume":192,"openInterest":1503,"open_interest":1503,"iv":1609,"implied_volatility":1609,"delta":1610,"gamma":1611,"theta":1612,"vega":1613,"rho":1614,"in_the_money":43},"COST  261009P00922500",9,11.15,10.05,0.1764,-0.557632,0.01775,-0.638717,0.49768,-0.098459,{"strike":1616,"call":1617,"put":1630,"callItm":14,"putItm":43,"isAtm":14},925,{"contract_symbol":1618,"symbol":1618,"bid":1619,"ask":1620,"last":1621,"change":1622,"changePercent":9,"volume":1623,"openInterest":1624,"open_interest":1624,"iv":1258,"implied_volatility":1258,"delta":1625,"gamma":1626,"theta":1627,"vega":1628,"rho":1629,"in_the_money":14},"COST  261009C00925000",7.3,8.05,7.6,0.75,461,279,0.404175,0.016537,-0.660141,0.488356,0.06864,{"contract_symbol":1631,"symbol":1631,"bid":1566,"ask":1632,"last":1633,"change":1634,"changePercent":9,"volume":942,"openInterest":1635,"open_interest":1635,"iv":1636,"implied_volatility":1636,"delta":1637,"gamma":1638,"theta":1639,"vega":1640,"rho":1641,"in_the_money":43},"COST  261009P00925000",11.9,10.95,-3.3,159,0.1797,-0.599355,0.017062,-0.636938,0.487258,-0.105981,{"strike":1643,"call":1644,"put":1654,"callItm":14,"putItm":43,"isAtm":14},927.5,{"contract_symbol":1645,"symbol":1645,"bid":1646,"ask":1647,"last":685,"change":1648,"changePercent":9,"volume":1177,"openInterest":581,"open_interest":581,"iv":1409,"implied_volatility":1409,"delta":1649,"gamma":1650,"theta":1651,"vega":1652,"rho":1653,"in_the_money":14},"COST  261009C00927500",6.25,8.25,-0.37,0.364646,0.015939,-0.644426,0.473703,0.06197,{"contract_symbol":1655,"symbol":1655,"bid":1656,"ask":1657,"last":1487,"change":1658,"changePercent":9,"volume":420,"openInterest":192,"open_interest":192,"iv":1659,"implied_volatility":1659,"delta":1660,"gamma":1661,"theta":1662,"vega":1663,"rho":1664,"in_the_money":43},"COST  261009P00927500",11.7,14.9,-1.7,0.1851,-0.636824,0.016085,-0.636835,0.47306,-0.112805,{"strike":1666,"call":1667,"put":1679,"callItm":14,"putItm":43,"isAtm":14},930,{"contract_symbol":1668,"symbol":1668,"bid":1669,"ask":1646,"last":1670,"change":1056,"changePercent":9,"volume":1671,"openInterest":1672,"open_interest":1672,"iv":1673,"implied_volatility":1673,"delta":1674,"gamma":1675,"theta":1676,"vega":1677,"rho":1678,"in_the_money":14},"COST  261009C00930000",4.6,5.6,335,475,0.1889,0.327685,0.015168,-0.62547,0.455259,0.05572,{"contract_symbol":1680,"symbol":1680,"bid":1681,"ask":1682,"last":1683,"change":1684,"changePercent":9,"volume":662,"openInterest":1685,"open_interest":1685,"iv":1686,"implied_volatility":1686,"delta":1687,"gamma":1688,"theta":1689,"vega":1690,"rho":1691,"in_the_money":43},"COST  261009P00930000",12.9,15.8,14.3,-1.75,189,0.1903,-0.671019,0.015076,-0.631265,0.455984,-0.119076,{"strike":1693,"call":1694,"put":1708,"callItm":14,"putItm":43,"isAtm":14},935,{"contract_symbol":1695,"symbol":1695,"bid":1696,"ask":1697,"last":1698,"change":1699,"changePercent":9,"volume":1700,"openInterest":1701,"open_interest":1701,"iv":1702,"implied_volatility":1702,"delta":1703,"gamma":1704,"theta":1705,"vega":1706,"rho":1707,"in_the_money":14},"COST  261009C00935000",3.8,4.2,4.05,-0.15,169,336,0.1861,0.253585,0.013645,-0.546522,0.403636,0.043192,{"contract_symbol":1709,"symbol":1709,"bid":1710,"ask":1711,"last":1712,"change":1713,"changePercent":9,"volume":1033,"openInterest":1714,"open_interest":1714,"iv":1179,"implied_volatility":1179,"delta":1715,"gamma":1716,"theta":1717,"vega":1718,"rho":1719,"in_the_money":43},"COST  261009P00935000",15.05,20.5,24.15,2.62,15,-0.738958,0.013388,-0.57407,0.409763,-0.131517,{"strike":1721,"call":1722,"put":1734,"callItm":14,"putItm":43,"isAtm":14},940,{"contract_symbol":1723,"symbol":1723,"bid":1724,"ask":1725,"last":1726,"change":437,"changePercent":9,"volume":1727,"openInterest":1102,"open_interest":1102,"iv":1728,"implied_volatility":1728,"delta":1729,"gamma":1730,"theta":1731,"vega":1732,"rho":1733,"in_the_money":14},"COST  261009C00940000",2.65,2.97,2.78,286,0.1848,0.189757,0.011642,-0.459439,0.341834,0.032364,{"contract_symbol":1735,"symbol":1735,"bid":1736,"ask":1737,"last":1738,"change":269,"changePercent":9,"volume":269,"openInterest":559,"open_interest":559,"iv":1739,"implied_volatility":1739,"delta":1740,"gamma":1741,"theta":1742,"vega":1743,"rho":1744,"in_the_money":43},"COST  261009P00940000",20.35,23.75,31.59,0.1934,-0.799077,0.011514,-0.49795,0.353918,-0.142651,{"strike":1746,"call":1747,"put":1760,"callItm":14,"putItm":43,"isAtm":14},945,{"contract_symbol":1748,"symbol":1748,"bid":1749,"ask":1750,"last":1751,"change":1007,"changePercent":9,"volume":1752,"openInterest":1753,"open_interest":1753,"iv":1754,"implied_volatility":1754,"delta":1755,"gamma":1756,"theta":1757,"vega":1758,"rho":1759,"in_the_money":14},"COST  261009C00945000",1.8,2.05,2.09,254,487,0.1872,0.141482,0.0095,-0.38482,0.282609,0.02415,{"contract_symbol":1761,"symbol":1761,"bid":1762,"ask":1763,"last":1764,"change":269,"changePercent":9,"volume":269,"openInterest":1765,"open_interest":1765,"iv":1766,"implied_volatility":1766,"delta":1767,"gamma":1768,"theta":1769,"vega":1770,"rho":1771,"in_the_money":43},"COST  261009P00945000",22.35,29.5,31.05,26,0.1953,-0.84806,0.009553,-0.421117,0.296462,-0.151916,{"strike":1773,"call":1774,"put":1787,"callItm":14,"putItm":43,"isAtm":14},950,{"contract_symbol":1775,"symbol":1775,"bid":1776,"ask":1777,"last":1488,"change":1778,"changePercent":9,"volume":1779,"openInterest":1780,"open_interest":1780,"iv":1781,"implied_volatility":1781,"delta":1782,"gamma":1783,"theta":1784,"vega":1785,"rho":1786,"in_the_money":14},"COST  261009C00950000",1.14,1.59,-0.2,222,611,0.1826,0.094772,0.007329,-0.282542,0.2127,0.016199,{"contract_symbol":1788,"symbol":1788,"bid":1789,"ask":1790,"last":1791,"change":269,"changePercent":9,"volume":269,"openInterest":581,"open_interest":581,"iv":1792,"implied_volatility":1792,"delta":1793,"gamma":1794,"theta":1795,"vega":1796,"rho":1797,"in_the_money":43},"COST  261009P00950000",27.3,33.95,34.53,0.204,-0.879277,0.00781,-0.375879,0.253255,-0.158179,{"strike":1799,"call":1800,"put":1809,"callItm":14,"putItm":43,"isAtm":14},955,{"contract_symbol":1801,"symbol":1801,"bid":141,"ask":71,"last":163,"change":1802,"changePercent":9,"volume":1803,"openInterest":1685,"open_interest":1685,"iv":1636,"implied_volatility":1636,"delta":1804,"gamma":1805,"theta":1806,"vega":1807,"rho":1808,"in_the_money":14},"COST  261009C00955000",-0.35,120,0.06098,0.005326,-0.198803,0.152092,0.010435,{"contract_symbol":1810,"symbol":1810,"bid":1811,"ask":1812,"last":1813,"change":269,"changePercent":9,"volume":269,"openInterest":181,"open_interest":181,"iv":1814,"implied_volatility":1814,"delta":1815,"gamma":1816,"theta":1817,"vega":1818,"rho":1819,"in_the_money":43},"COST  261009P00955000",33.15,38.6,32.35,0.2101,-0.906334,0.006314,-0.322363,0.210868,-0.16373,{"strike":1821,"call":1822,"put":1833,"callItm":14,"putItm":43,"isAtm":14},960,{"contract_symbol":1823,"symbol":1823,"bid":156,"ask":141,"last":1824,"change":558,"changePercent":9,"volume":1825,"openInterest":1826,"open_interest":1826,"iv":1827,"implied_volatility":1827,"delta":1828,"gamma":1829,"theta":1830,"vega":1831,"rho":1832,"in_the_money":14},"COST  261009C00960000",0.63,76,278,0.1824,0.041664,0.003873,-0.149012,0.11229,0.007133,{"contract_symbol":1834,"symbol":1834,"bid":1835,"ask":1836,"last":1837,"change":1838,"changePercent":9,"volume":50,"openInterest":1606,"open_interest":1606,"iv":1839,"implied_volatility":1839,"delta":1840,"gamma":1841,"theta":1842,"vega":1843,"rho":1844,"in_the_money":43},"COST  261009P00960000",37.25,43.35,44.8,6.6,0.2109,-0.93247,0.004913,-0.25256,0.164644,-0.169122,{"strike":1846,"call":1847,"put":1858,"callItm":14,"putItm":43,"isAtm":14},965,{"contract_symbol":1848,"symbol":1848,"bid":126,"ask":1280,"last":1849,"change":1850,"changePercent":9,"volume":601,"openInterest":1851,"open_interest":1851,"iv":1852,"implied_volatility":1852,"delta":1853,"gamma":1854,"theta":1855,"vega":1856,"rho":1857,"in_the_money":14},"COST  261009C00965000",0.34,-0.19,109,0.1907,0.031885,0.002976,-0.125164,0.090215,0.005458,{"contract_symbol":1859,"symbol":1859,"bid":1860,"ask":1861,"last":1862,"change":269,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":1863,"implied_volatility":1863,"delta":1864,"gamma":1865,"theta":1866,"vega":1867,"rho":1868,"in_the_money":43},"COST  261009P00965000",42.6,48.2,45.7,0.2084,-0.954885,0.003615,-0.181533,0.119741,-0.173882,{"strike":1870,"call":1871,"put":1882,"callItm":14,"putItm":43,"isAtm":14},970,{"contract_symbol":1872,"symbol":1872,"bid":1873,"ask":57,"last":477,"change":1778,"changePercent":9,"volume":1874,"openInterest":1875,"open_interest":1875,"iv":1876,"implied_volatility":1876,"delta":1877,"gamma":1878,"theta":1879,"vega":1880,"rho":1881,"in_the_money":14},"COST  261009C00970000",0.14,242,157,0.1976,0.023921,0.002261,-0.102071,0.071001,0.004095,{"contract_symbol":1883,"symbol":1883,"bid":1884,"ask":1885,"last":1886,"change":269,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":1887,"implied_volatility":1887,"delta":1888,"gamma":1889,"theta":1890,"vega":1891,"rho":1892,"in_the_money":43},"COST  261009P00970000",47.65,53.15,73.41,0.1932,-0.978526,0.002111,-0.091131,0.064828,-0.178858,{"strike":1894,"call":1895,"put":1905,"callItm":14,"putItm":43,"isAtm":14},975,{"contract_symbol":1896,"symbol":1896,"bid":1873,"ask":1897,"last":1898,"change":358,"changePercent":9,"volume":1298,"openInterest":216,"open_interest":216,"iv":1899,"implied_volatility":1899,"delta":1900,"gamma":1901,"theta":1902,"vega":1903,"rho":1904,"in_the_money":14},"COST  261009C00975000",0.26,0.2,0.2013,0.016666,0.001633,-0.076527,0.052254,0.002854,{"contract_symbol":1906,"symbol":1906,"bid":1907,"ask":1908,"last":1909,"change":269,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":1910,"implied_volatility":1910,"delta":1911,"gamma":1912,"theta":1913,"vega":1914,"rho":1915,"in_the_money":43},"COST  261009P00975000",51.8,58.05,40.15,0.2087,-0.979927,0.001846,-0.09294,0.061229,-0.18004,{"strike":1917,"call":1918,"put":1927,"callItm":14,"putItm":43,"isAtm":14},980,{"contract_symbol":1919,"symbol":1919,"bid":495,"ask":1920,"last":1078,"change":558,"changePercent":9,"volume":1921,"openInterest":1352,"open_interest":1352,"iv":1922,"implied_volatility":1922,"delta":1923,"gamma":1105,"theta":1924,"vega":1925,"rho":1926,"in_the_money":14},"COST  261009C00980000",0.37,48,0.2046,0.011425,-0.056158,0.037733,0.001957,{"contract_symbol":1928,"symbol":1928,"bid":1929,"ask":1930,"last":1931,"change":269,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":1932,"implied_volatility":1932,"delta":1933,"gamma":1934,"theta":1935,"vega":1936,"rho":1937,"in_the_money":43},"COST  261009P00980000",55.85,63.05,64.58,0.1959,-0.991302,0.000955,-0.042376,0.029738,-0.182927,{"strike":1939,"call":1940,"put":1950,"callItm":14,"putItm":43,"isAtm":14},985,{"contract_symbol":1941,"symbol":1941,"bid":373,"ask":1031,"last":1031,"change":1942,"changePercent":9,"volume":192,"openInterest":1943,"open_interest":1943,"iv":1944,"implied_volatility":1944,"delta":1945,"gamma":1946,"theta":1947,"vega":1948,"rho":1949,"in_the_money":14},"COST  261009C00985000",-0.09,84,0.213,0.009158,0.000919,-0.048206,0.031112,0.001568,{"contract_symbol":1951,"symbol":1951,"bid":1952,"ask":1953,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":1954,"implied_volatility":1954,"delta":1955,"gamma":1956,"theta":1957,"vega":1958,"rho":1959,"in_the_money":43},"COST  261009P00985000",61.4,68.5,0.1912,-0.995739,0.00052,-0.021988,0.015805,-0.184628,{"strike":1961,"call":1962,"put":1972,"callItm":14,"putItm":43,"isAtm":14},990,{"contract_symbol":1963,"symbol":1963,"bid":274,"ask":1964,"last":477,"change":289,"changePercent":9,"volume":1218,"openInterest":1965,"open_interest":1965,"iv":1966,"implied_volatility":1966,"delta":1967,"gamma":1968,"theta":1969,"vega":1970,"rho":1971,"in_the_money":14},"COST  261009C00990000",0.17,203,0.223,0.007824,0.000764,-0.043966,0.027098,0.00134,{"contract_symbol":1973,"symbol":1973,"bid":1974,"ask":1975,"last":1976,"change":269,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":1977,"implied_volatility":1977,"delta":1978,"gamma":1979,"theta":1980,"vega":1981,"rho":1982,"in_the_money":43},"COST  261009P00990000",66,73.05,53.85,0.1803,-0.998631,0.000197,-0.007423,0.005658,-0.186064,{"strike":1984,"call":1985,"put":1994,"callItm":14,"putItm":43,"isAtm":14},995,{"contract_symbol":1986,"symbol":1986,"bid":269,"ask":457,"last":419,"change":813,"changePercent":9,"volume":662,"openInterest":1987,"open_interest":1987,"iv":1988,"implied_volatility":1988,"delta":1989,"gamma":1990,"theta":1991,"vega":1992,"rho":1993,"in_the_money":14},"COST  261009C00995000",36,0.2344,0.007048,0.000663,-0.04215,0.024717,0.001206,{"contract_symbol":1995,"symbol":1995,"bid":1996,"ask":1997,"last":1998,"change":269,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":1422,"implied_volatility":1422,"delta":1999,"gamma":2000,"theta":2001,"vega":2002,"rho":2003,"in_the_money":43},"COST  261009P00995000",71.85,78.05,93.65,-0.999252,0.000113,-0.004296,0.00325,-0.187112,{"strike":2005,"call":2006,"put":2015,"callItm":14,"putItm":43,"isAtm":14},1000,{"contract_symbol":2007,"symbol":2007,"bid":419,"ask":373,"last":373,"change":402,"changePercent":9,"volume":642,"openInterest":2008,"open_interest":2008,"iv":2009,"implied_volatility":2009,"delta":2010,"gamma":2011,"theta":2012,"vega":2013,"rho":2014,"in_the_money":14},"COST  261009C01000000",251,0.2461,0.006479,0.000587,-0.041079,0.022943,0.001108,{"contract_symbol":2016,"symbol":2016,"bid":2017,"ask":997,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2018,"implied_volatility":2018,"delta":2019,"gamma":2020,"theta":2021,"vega":2022,"rho":2023,"in_the_money":43},"COST  261009P01000000",75.85,0.1933,-0.999246,0.000107,-0.004605,0.003276,-0.188051,{"strike":2025,"call":2026,"put":2034,"callItm":14,"putItm":43,"isAtm":14},1005,{"contract_symbol":2027,"symbol":2027,"bid":269,"ask":985,"last":985,"change":437,"changePercent":9,"volume":420,"openInterest":1765,"open_interest":1765,"iv":2028,"implied_volatility":2028,"delta":2029,"gamma":2030,"theta":2031,"vega":2032,"rho":2033,"in_the_money":14},"COST  261009C01005000",0.2576,0.005967,0.000521,-0.039971,0.021332,0.00102,{"contract_symbol":2035,"symbol":2035,"bid":2036,"ask":2037,"last":2038,"change":269,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2039,"implied_volatility":2039,"delta":2040,"gamma":2041,"theta":2042,"vega":2043,"rho":2044,"in_the_money":43},"COST  261009P01005000",82.05,88.05,100.8,0.2012,-0.999375,0.000086,-0.004029,0.002753,-0.189015,{"strike":2046,"call":2047,"put":2056,"callItm":14,"putItm":43,"isAtm":14},1010,{"contract_symbol":2048,"symbol":2048,"bid":274,"ask":985,"last":387,"change":116,"changePercent":9,"volume":181,"openInterest":2049,"open_interest":2049,"iv":2050,"implied_volatility":2050,"delta":2051,"gamma":2052,"theta":2053,"vega":2054,"rho":2055,"in_the_money":14},"COST  261009C01010000",54,0.2687,0.0055,0.000465,-0.038795,0.019844,0.00094,{"contract_symbol":2057,"symbol":2057,"bid":2058,"ask":2059,"last":2060,"change":269,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":1839,"implied_volatility":1839,"delta":2061,"gamma":2062,"theta":2063,"vega":2064,"rho":2065,"in_the_money":43},"COST  261009P01010000",85.85,93.05,105.7,-0.99942,0.000077,-0.003945,0.002571,-0.189962,{"strike":2067,"call":2068,"put":2076,"callItm":14,"putItm":43,"isAtm":14},1015,{"contract_symbol":2069,"symbol":2069,"bid":289,"ask":1031,"last":111,"change":437,"changePercent":9,"volume":330,"openInterest":857,"open_interest":857,"iv":2070,"implied_volatility":2070,"delta":2071,"gamma":2072,"theta":2073,"vega":2074,"rho":2075,"in_the_money":14},"COST  261009C01015000",0.2796,0.005072,0.000415,-0.03756,0.018463,0.000867,{"contract_symbol":2077,"symbol":2077,"bid":2078,"ask":2079,"last":2080,"change":269,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2081,"implied_volatility":2081,"delta":2082,"gamma":2083,"theta":2084,"vega":2085,"rho":2086,"in_the_money":43},"COST  261009P01015000",90.85,98.05,101.05,0.2201,-0.999474,0.000067,-0.003759,0.002348,-0.190914,{"strike":2088,"call":2089,"put":2097,"callItm":14,"putItm":43,"isAtm":14},1020,{"contract_symbol":2090,"symbol":2090,"bid":289,"ask":1031,"last":684,"change":437,"changePercent":9,"volume":359,"openInterest":642,"open_interest":642,"iv":2091,"implied_volatility":2091,"delta":2092,"gamma":2093,"theta":2094,"vega":2095,"rho":2096,"in_the_money":14},"COST  261009C01020000",0.2915,0.004838,0.000382,-0.037542,0.017701,0.000826,{"contract_symbol":2098,"symbol":2098,"bid":2099,"ask":2100,"last":2101,"change":269,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2102,"implied_volatility":2102,"delta":2103,"gamma":2104,"theta":2105,"vega":2106,"rho":2107,"in_the_money":43},"COST  261009P01020000",95.85,103.05,104.35,0.2293,-0.999516,0.00006,-0.003623,0.002172,-0.191862,{"strike":2109,"call":2110,"put":2118,"callItm":14,"putItm":43,"isAtm":14},1025,{"contract_symbol":2111,"symbol":2111,"bid":269,"ask":1078,"last":111,"change":269,"changePercent":9,"volume":269,"openInterest":276,"open_interest":276,"iv":2112,"implied_volatility":2112,"delta":2113,"gamma":2114,"theta":2115,"vega":2116,"rho":2117,"in_the_money":14},"COST  261009C01025000",0.3007,0.004328,0.000335,-0.035063,0.016027,0.000739,{"contract_symbol":2119,"symbol":2119,"bid":2120,"ask":2121,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2122,"implied_volatility":2122,"delta":2123,"gamma":2124,"theta":2125,"vega":2126,"rho":2127,"in_the_money":43},"COST  261009P01025000",100.85,108.05,0.2383,-0.999555,0.000053,-0.003488,0.002012,-0.19281,{"strike":2129,"call":2130,"put":2139,"callItm":14,"putItm":43,"isAtm":14},1030,{"contract_symbol":2131,"symbol":2131,"bid":289,"ask":1031,"last":985,"change":2132,"changePercent":9,"volume":50,"openInterest":216,"open_interest":216,"iv":2133,"implied_volatility":2133,"delta":2134,"gamma":2135,"theta":2136,"vega":2137,"rho":2138,"in_the_money":14},"COST  261009C01030000",-0.28,0.3111,0.004019,0.000303,-0.033945,0.014999,0.000686,{"contract_symbol":2140,"symbol":2140,"bid":2141,"ask":2142,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2143,"implied_volatility":2143,"delta":2144,"gamma":2145,"theta":2146,"vega":2147,"rho":2148,"in_the_money":43},"COST  261009P01030000",105.85,113.05,0.2472,-0.99959,0.000047,-0.003353,0.001865,-0.193756,{"strike":2150,"call":2151,"put":2160,"callItm":14,"putItm":43,"isAtm":14},1035,{"contract_symbol":2152,"symbol":2152,"bid":289,"ask":387,"last":275,"change":1057,"changePercent":9,"volume":1606,"openInterest":2153,"open_interest":2153,"iv":2154,"implied_volatility":2154,"delta":2155,"gamma":2156,"theta":2157,"vega":2158,"rho":2159,"in_the_money":14},"COST  261009C01035000",88,0.3215,0.00376,0.000277,-0.033052,0.01413,0.000642,{"contract_symbol":2161,"symbol":2161,"bid":2162,"ask":2163,"last":2164,"change":269,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2165,"implied_volatility":2165,"delta":2166,"gamma":407,"theta":2167,"vega":2168,"rho":2169,"in_the_money":43},"COST  261009P01035000",112.4,118.05,119.65,0.2559,-0.999622,-0.00322,0.00173,-0.194703,{"strike":2171,"call":2172,"put":2180,"callItm":14,"putItm":43,"isAtm":14},1040,{"contract_symbol":2173,"symbol":2173,"bid":269,"ask":1964,"last":111,"change":269,"changePercent":9,"volume":269,"openInterest":1803,"open_interest":1803,"iv":2174,"implied_volatility":2174,"delta":2175,"gamma":2176,"theta":2177,"vega":2178,"rho":2179,"in_the_money":14},"COST  261009C01040000",0.3321,0.003549,0.000254,-0.032417,0.013418,0.000605,{"contract_symbol":2181,"symbol":2181,"bid":2182,"ask":2183,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2184,"implied_volatility":2184,"delta":2185,"gamma":2186,"theta":2187,"vega":2188,"rho":2189,"in_the_money":43},"COST  261009P01040000",115.85,123.05,0.2645,-0.999651,0.000038,-0.003088,0.001605,-0.195649,{"strike":2191,"call":2192,"put":2200,"callItm":14,"putItm":43,"isAtm":14},1045,{"contract_symbol":2193,"symbol":2193,"bid":269,"ask":387,"last":684,"change":437,"changePercent":9,"volume":1714,"openInterest":518,"open_interest":518,"iv":2194,"implied_volatility":2194,"delta":2195,"gamma":2196,"theta":2197,"vega":2198,"rho":2199,"in_the_money":14},"COST  261009C01045000",0.3426,0.003359,0.000235,-0.031821,0.012768,0.000573,{"contract_symbol":2201,"symbol":2201,"bid":2202,"ask":2203,"last":2204,"change":269,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2205,"implied_volatility":2205,"delta":2206,"gamma":2207,"theta":2208,"vega":2209,"rho":2210,"in_the_money":43},"COST  261009P01045000",120.85,128.05,119.25,0.2733,-0.999673,0.000035,-0.003004,0.001511,-0.196592,{"strike":2212,"call":2213,"put":2220,"callItm":14,"putItm":43,"isAtm":14},1050,{"contract_symbol":2214,"symbol":2214,"bid":269,"ask":1351,"last":684,"change":269,"changePercent":9,"volume":269,"openInterest":1489,"open_interest":1489,"iv":2215,"implied_volatility":2215,"delta":2216,"gamma":2217,"theta":2218,"vega":2219,"rho":893,"in_the_money":14},"COST  261009C01050000",0.3529,0.00318,0.000217,-0.031205,0.012156,{"contract_symbol":2221,"symbol":2221,"bid":2222,"ask":2223,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2224,"implied_volatility":2224,"delta":2225,"gamma":2226,"theta":2227,"vega":2228,"rho":2229,"in_the_money":43},"COST  261009P01050000",126.4,133.05,0.2813,-0.999703,0.000031,-0.00283,0.001383,-0.197539,{"strike":2231,"call":2232,"put":2241,"callItm":14,"putItm":43,"isAtm":14},1055,{"contract_symbol":2233,"symbol":2233,"bid":269,"ask":2234,"last":457,"change":269,"changePercent":9,"volume":269,"openInterest":748,"open_interest":748,"iv":2235,"implied_volatility":2235,"delta":2236,"gamma":2237,"theta":2238,"vega":2239,"rho":2240,"in_the_money":14},"COST  261009C01055000",1.89,0.3661,0.003233,0.000212,-0.032859,0.012339,0.000551,{"contract_symbol":2242,"symbol":2242,"bid":2243,"ask":2244,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2245,"implied_volatility":2245,"delta":2246,"gamma":2247,"theta":2248,"vega":2249,"rho":2250,"in_the_money":43},"COST  261009P01055000",130.95,138.05,0.2895,-0.999725,0.000028,-0.002704,0.001284,-0.198484,{"strike":2252,"call":2253,"put":2260,"callItm":14,"putItm":43,"isAtm":14},1060,{"contract_symbol":2254,"symbol":2254,"bid":269,"ask":457,"last":111,"change":289,"changePercent":9,"volume":1579,"openInterest":1447,"open_interest":1447,"iv":2255,"implied_volatility":2255,"delta":1904,"gamma":2256,"theta":2257,"vega":2258,"rho":2259,"in_the_money":14},"COST  261009C01060000",0.373,0.000186,-0.029919,0.011026,0.000486,{"contract_symbol":2261,"symbol":2261,"bid":2262,"ask":2263,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2264,"implied_volatility":2264,"delta":2265,"gamma":520,"theta":2266,"vega":2267,"rho":2268,"in_the_money":43},"COST  261009P01060000",135.85,143.05,0.2975,-0.999746,-0.00258,0.001192,-0.199429,{"strike":2270,"call":2271,"put":2280,"callItm":14,"putItm":43,"isAtm":14},1065,{"contract_symbol":2272,"symbol":2272,"bid":269,"ask":2273,"last":1125,"change":269,"changePercent":9,"volume":269,"openInterest":70,"open_interest":70,"iv":2274,"implied_volatility":2274,"delta":2275,"gamma":2276,"theta":2277,"vega":2278,"rho":2279,"in_the_money":14},"COST  261009C01065000",3.15,0.3858,0.002892,0.000182,-0.031314,0.011159,0.000492,{"contract_symbol":2281,"symbol":2281,"bid":2282,"ask":2283,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2284,"implied_volatility":2284,"delta":2285,"gamma":453,"theta":2286,"vega":2287,"rho":2288,"in_the_money":43},"COST  261009P01065000",141.85,148.05,0.3054,-0.999766,-0.002459,0.001107,-0.200373,{"strike":2290,"call":2291,"put":2300,"callItm":14,"putItm":43,"isAtm":14},1070,{"contract_symbol":2292,"symbol":2292,"bid":269,"ask":111,"last":111,"change":275,"changePercent":9,"volume":1579,"openInterest":2293,"open_interest":2293,"iv":2294,"implied_volatility":2294,"delta":2295,"gamma":2296,"theta":2297,"vega":2298,"rho":2299,"in_the_money":14},"COST  261009C01070000",128,0.3924,0.002563,0.00016,-0.028566,0.010007,0.000436,{"contract_symbol":2301,"symbol":2301,"bid":717,"ask":2302,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2303,"implied_volatility":2303,"delta":2304,"gamma":2305,"theta":2306,"vega":2307,"rho":2308,"in_the_money":43},"COST  261009P01070000",153.05,0.3136,-0.99978,0.000021,-0.002382,0.001044,-0.201315,{"strike":2310,"call":2311,"put":2320,"callItm":14,"putItm":43,"isAtm":14},1075,{"contract_symbol":2312,"symbol":2312,"bid":269,"ask":1150,"last":289,"change":402,"changePercent":9,"volume":50,"openInterest":2313,"open_interest":2313,"iv":2314,"implied_volatility":2314,"delta":2315,"gamma":2316,"theta":2317,"vega":2318,"rho":2319,"in_the_money":14},"COST  261009C01075000",64,0.4019,0.002429,0.000149,-0.027867,0.009532,0.000413,{"contract_symbol":2321,"symbol":2321,"bid":2322,"ask":2323,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2324,"implied_volatility":2324,"delta":2325,"gamma":391,"theta":2326,"vega":2327,"rho":2328,"in_the_money":43},"COST  261009P01075000",151.4,158.05,0.3208,-0.9998,-0.002226,0.000954,-0.202261,{"strike":2330,"call":2331,"put":2340,"callItm":14,"putItm":43,"isAtm":14},1080,{"contract_symbol":2332,"symbol":2332,"bid":269,"ask":2333,"last":373,"change":2334,"changePercent":9,"volume":403,"openInterest":200,"open_interest":200,"iv":2335,"implied_volatility":2335,"delta":2336,"gamma":2337,"theta":2338,"vega":2339,"rho":2072,"in_the_money":14},"COST  261009C01080000",0.27,-0.56,0.4139,0.002443,0.000146,-0.028856,0.009582,{"contract_symbol":2341,"symbol":2341,"bid":2342,"ask":2343,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2344,"implied_volatility":2344,"delta":2345,"gamma":721,"theta":2346,"vega":2347,"rho":2348,"in_the_money":43},"COST  261009P01080000",155.85,163,0.3283,-0.999816,-0.002114,0.000885,-0.203204,{"strike":2350,"call":2351,"put":2361,"callItm":14,"putItm":43,"isAtm":14},1085,{"contract_symbol":2352,"symbol":2352,"bid":289,"ask":495,"last":495,"change":2353,"changePercent":9,"volume":330,"openInterest":2354,"open_interest":2354,"iv":2355,"implied_volatility":2355,"delta":2356,"gamma":2357,"theta":2358,"vega":2359,"rho":2360,"in_the_money":14},"COST  261009C01085000",-0.5,56,0.4203,0.00218,0.000129,-0.026426,0.008642,0.000371,{"contract_symbol":2362,"symbol":2362,"bid":2363,"ask":228,"last":2364,"change":269,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2365,"implied_volatility":2365,"delta":2366,"gamma":2367,"theta":2368,"vega":2369,"rho":2370,"in_the_money":43},"COST  261009P01085000",161.1,168.85,0.3357,-0.99983,0.000015,-0.002005,0.000821,-0.204148,{"strike":2372,"call":2373,"put":2381,"callItm":14,"putItm":43,"isAtm":14},1090,{"contract_symbol":2374,"symbol":2374,"bid":289,"ask":419,"last":275,"change":116,"changePercent":9,"volume":403,"openInterest":518,"open_interest":518,"iv":2375,"implied_volatility":2375,"delta":2376,"gamma":2377,"theta":2378,"vega":2379,"rho":2380,"in_the_money":14},"COST  261009C01090000",0.4318,0.002178,0.000126,-0.02713,0.008636,0.00037,{"contract_symbol":2382,"symbol":2382,"bid":2383,"ask":2384,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2385,"implied_volatility":2385,"delta":2386,"gamma":499,"theta":2387,"vega":2388,"rho":2389,"in_the_money":43},"COST  261009P01090000",165.85,173,0.343,-0.999843,-0.0019,0.000761,-0.205091,{"strike":2391,"call":2392,"put":2401,"callItm":14,"putItm":43,"isAtm":14},1095,{"contract_symbol":2393,"symbol":2393,"bid":269,"ask":126,"last":186,"change":2394,"changePercent":9,"volume":50,"openInterest":1034,"open_interest":1034,"iv":2395,"implied_volatility":2395,"delta":2396,"gamma":2397,"theta":2398,"vega":2399,"rho":2400,"in_the_money":14},"COST  261009C01095000",0.97,0.4381,0.001953,0.000112,-0.024931,0.007823,0.000332,{"contract_symbol":2402,"symbol":2402,"bid":2403,"ask":2404,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2405,"implied_volatility":2405,"delta":2406,"gamma":2407,"theta":2408,"vega":2409,"rho":2410,"in_the_money":43},"COST  261009P01095000",171.4,178,0.3501,-0.999855,0.000013,-0.001798,0.000706,-0.206034,{"strike":2412,"call":2413,"put":2422,"callItm":14,"putItm":43,"isAtm":14},1100,{"contract_symbol":2414,"symbol":2414,"bid":289,"ask":457,"last":274,"change":517,"changePercent":9,"volume":420,"openInterest":2415,"open_interest":2415,"iv":2416,"implied_volatility":2416,"delta":2417,"gamma":2418,"theta":2419,"vega":2420,"rho":2421,"in_the_money":14},"COST  261009C01100000",374,0.4467,0.001847,0.000105,-0.024164,0.007436,0.000314,{"contract_symbol":2423,"symbol":2423,"bid":2424,"ask":2425,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2426,"implied_volatility":2426,"delta":2427,"gamma":2428,"theta":2429,"vega":2430,"rho":2431,"in_the_money":43},"COST  261009P01100000",175.85,183,0.3571,-0.999866,0.000012,-0.0017,0.000655,-0.206977,{"strike":2433,"call":2434,"put":2442,"callItm":14,"putItm":43,"isAtm":14},1105,{"contract_symbol":2435,"symbol":2435,"bid":269,"ask":1149,"last":1031,"change":269,"changePercent":9,"volume":269,"openInterest":2436,"open_interest":2436,"iv":2437,"implied_volatility":2437,"delta":2438,"gamma":795,"theta":2439,"vega":2440,"rho":2441,"in_the_money":14},"COST  261009C01105000",83,0.4572,0.001822,-0.024421,0.007343,0.000309,{"contract_symbol":2443,"symbol":2443,"bid":2444,"ask":2445,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2446,"implied_volatility":2446,"delta":2447,"gamma":2448,"theta":1086,"vega":2449,"rho":2450,"in_the_money":43},"COST  261009P01105000",180.95,188,0.364,-0.999877,0.00001,0.000607,-0.207919,{"strike":2452,"call":2453,"put":2461,"callItm":14,"putItm":43,"isAtm":14},1110,{"contract_symbol":2454,"symbol":2454,"bid":269,"ask":495,"last":419,"change":269,"changePercent":9,"volume":269,"openInterest":933,"open_interest":933,"iv":2455,"implied_volatility":2455,"delta":2456,"gamma":2457,"theta":2458,"vega":2459,"rho":2460,"in_the_money":14},"COST  261009C01110000",0.4634,0.001648,0.000091,-0.022594,0.006702,0.00028,{"contract_symbol":2462,"symbol":2462,"bid":2463,"ask":2464,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2465,"implied_volatility":2465,"delta":2466,"gamma":2448,"theta":2467,"vega":2468,"rho":2469,"in_the_money":43},"COST  261009P01110000",185.85,193,0.3713,-0.999884,-0.001549,0.000574,-0.20886,{"strike":2471,"call":2472,"put":2480,"callItm":14,"putItm":43,"isAtm":14},1115,{"contract_symbol":2473,"symbol":2473,"bid":289,"ask":419,"last":274,"change":402,"changePercent":9,"volume":1579,"openInterest":2474,"open_interest":2474,"iv":2475,"implied_volatility":2475,"delta":2476,"gamma":751,"theta":2477,"vega":2478,"rho":2479,"in_the_money":14},"COST  261009C01115000",102,0.4715,0.001554,-0.021791,0.006354,0.000264,{"contract_symbol":2481,"symbol":2481,"bid":2482,"ask":496,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2483,"implied_volatility":2483,"delta":2484,"gamma":677,"theta":2485,"vega":2486,"rho":2487,"in_the_money":43},"COST  261009P01115000",192.6,0.3775,-0.999895,-0.001432,0.000522,-0.209804,{"strike":2489,"call":2490,"put":2500,"callItm":14,"putItm":43,"isAtm":14},1120,{"contract_symbol":2491,"symbol":2491,"bid":289,"ask":495,"last":419,"change":358,"changePercent":9,"volume":2492,"openInterest":2493,"open_interest":2493,"iv":2494,"implied_volatility":2494,"delta":2495,"gamma":2496,"theta":2497,"vega":2498,"rho":2499,"in_the_money":14},"COST  261009C01120000",69,114,0.4793,0.001464,0.000079,-0.020977,0.006016,0.000248,{"contract_symbol":2501,"symbol":2501,"bid":232,"ask":2502,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2503,"implied_volatility":2503,"delta":2504,"gamma":377,"theta":2505,"vega":2506,"rho":2507,"in_the_money":43},"COST  261009P01120000",202.25,0.3847,-0.999901,-0.001381,0.000494,-0.210745,{"strike":2509,"call":2510,"put":2519,"callItm":14,"putItm":43,"isAtm":14},1125,{"contract_symbol":2511,"symbol":2511,"bid":289,"ask":495,"last":419,"change":558,"changePercent":9,"volume":2512,"openInterest":986,"open_interest":986,"iv":2513,"implied_volatility":2513,"delta":2514,"gamma":2515,"theta":2516,"vega":2517,"rho":2518,"in_the_money":14},"COST  261009C01125000",264,0.487,0.001377,0.000073,-0.020151,0.005688,0.000234,{"contract_symbol":2520,"symbol":2520,"bid":2521,"ask":2522,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2523,"implied_volatility":2523,"delta":2524,"gamma":616,"theta":2525,"vega":2526,"rho":2527,"in_the_money":43},"COST  261009P01125000",201.45,208,0.3906,-0.999911,-0.001276,0.000449,-0.211689,{"strike":2529,"call":2530,"put":2539,"callItm":14,"putItm":43,"isAtm":14},1130,{"contract_symbol":2531,"symbol":2531,"bid":269,"ask":419,"last":289,"change":402,"changePercent":9,"volume":748,"openInterest":2532,"open_interest":2532,"iv":2533,"implied_volatility":2533,"delta":2534,"gamma":2535,"theta":2536,"vega":2537,"rho":2538,"in_the_money":14},"COST  261009C01130000",108,0.4952,0.001311,0.000069,-0.019598,0.005441,0.000222,{"contract_symbol":2540,"symbol":2540,"bid":2541,"ask":388,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2542,"implied_volatility":2542,"delta":2543,"gamma":616,"theta":532,"vega":2544,"rho":2545,"in_the_money":43},"COST  261009P01130000",205.85,0.3971,-0.999917,0.000417,-0.212631,{"strike":2547,"call":2548,"put":2556,"callItm":14,"putItm":43,"isAtm":14},1135,{"contract_symbol":2549,"symbol":2549,"bid":269,"ask":373,"last":289,"change":116,"changePercent":9,"volume":1579,"openInterest":1393,"open_interest":1393,"iv":2550,"implied_volatility":2550,"delta":2551,"gamma":2552,"theta":2553,"vega":2554,"rho":2555,"in_the_money":14},"COST  261009C01135000",0.5017,0.001211,0.000063,-0.018465,0.005059,0.000205,{"contract_symbol":2557,"symbol":2557,"bid":2558,"ask":2559,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2560,"implied_volatility":2560,"delta":2561,"gamma":575,"theta":2562,"vega":2563,"rho":2564,"in_the_money":43},"COST  261009P01135000",212.5,218,0.4035,-0.999924,-0.001138,0.000388,-0.213573,{"strike":2566,"call":2567,"put":2574,"callItm":14,"putItm":43,"isAtm":14},1140,{"contract_symbol":2568,"symbol":2568,"bid":269,"ask":457,"last":387,"change":269,"changePercent":9,"volume":269,"openInterest":2569,"open_interest":2569,"iv":2550,"implied_volatility":2550,"delta":2570,"gamma":689,"theta":2571,"vega":2572,"rho":2573,"in_the_money":14},"COST  261009C01140000",139,0.000978,-0.015182,0.00416,0.000166,{"contract_symbol":2575,"symbol":2575,"bid":507,"ask":2576,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2560,"implied_volatility":2560,"delta":2577,"gamma":461,"theta":2578,"vega":2579,"rho":2580,"in_the_money":43},"COST  261009P01140000",223,-0.999945,-0.00084,0.000286,-0.214517,{"strike":2582,"call":2583,"put":2589,"callItm":14,"putItm":43,"isAtm":14},1145,{"contract_symbol":2584,"symbol":2584,"bid":269,"ask":373,"last":387,"change":269,"changePercent":9,"volume":269,"openInterest":2559,"open_interest":2559,"iv":2550,"implied_volatility":2550,"delta":2585,"gamma":407,"theta":2586,"vega":2587,"rho":2588,"in_the_money":14},"COST  261009C01145000",0.000788,-0.012443,0.003409,0.000134,{"contract_symbol":2590,"symbol":2590,"bid":2591,"ask":2592,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2560,"implied_volatility":2560,"delta":2593,"gamma":362,"theta":2594,"vega":2595,"rho":2596,"in_the_money":43},"COST  261009P01145000",221.4,228,-0.99996,-0.000617,0.00021,-0.215461,{"strike":2598,"call":2599,"put":2605,"callItm":14,"putItm":43,"isAtm":14},1150,{"contract_symbol":2600,"symbol":2600,"bid":269,"ask":373,"last":274,"change":358,"changePercent":9,"volume":1579,"openInterest":2601,"open_interest":2601,"iv":2550,"implied_volatility":2550,"delta":2602,"gamma":2207,"theta":2603,"vega":2604,"rho":2020,"in_the_money":14},"COST  261009C01150000",132,0.000633,-0.010166,0.002785,{"contract_symbol":2606,"symbol":2606,"bid":2607,"ask":1177,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2560,"implied_volatility":2560,"delta":2608,"gamma":441,"theta":2609,"vega":830,"rho":2610,"in_the_money":43},"COST  261009P01150000",226.4,-0.999971,-0.000451,-0.216404,{"strike":2612,"call":2613,"put":2619,"callItm":14,"putItm":43,"isAtm":14},1160,{"contract_symbol":2614,"symbol":2614,"bid":269,"ask":2615,"last":289,"change":269,"changePercent":9,"volume":181,"openInterest":857,"open_interest":857,"iv":2550,"implied_volatility":2550,"delta":2616,"gamma":453,"theta":2617,"vega":2618,"rho":2535,"in_the_money":14},"COST  261009C01160000",0.59,0.000405,-0.006724,0.001842,{"contract_symbol":2620,"symbol":2620,"bid":2621,"ask":2622,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2560,"implied_volatility":2560,"delta":2623,"gamma":348,"theta":2624,"vega":2625,"rho":2626,"in_the_money":43},"COST  261009P01160000",237.15,243,-0.999985,-0.000237,0.000081,-0.218288,{"strike":2628,"call":2629,"put":2635,"callItm":14,"putItm":43,"isAtm":14},1170,{"contract_symbol":2630,"symbol":2630,"bid":269,"ask":457,"last":289,"change":358,"changePercent":9,"volume":181,"openInterest":1352,"open_interest":1352,"iv":2550,"implied_volatility":2550,"delta":2631,"gamma":2367,"theta":2632,"vega":2633,"rho":2634,"in_the_money":14},"COST  261009C01170000",0.000256,-0.004393,0.001204,0.000044,{"contract_symbol":2636,"symbol":2636,"bid":2637,"ask":2638,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2560,"implied_volatility":2560,"delta":2639,"gamma":348,"theta":2640,"vega":625,"rho":2641,"in_the_money":43},"COST  261009P01170000",246.7,253,-0.999993,-0.000123,-0.220171,{"strike":2643,"call":2644,"put":2649,"callItm":14,"putItm":43,"isAtm":14},1180,{"contract_symbol":2645,"symbol":2645,"bid":269,"ask":387,"last":289,"change":437,"changePercent":9,"volume":330,"openInterest":224,"open_interest":224,"iv":2550,"implied_volatility":2550,"delta":2296,"gamma":2448,"theta":2646,"vega":2647,"rho":2648,"in_the_money":14},"COST  261009C01180000",-0.002837,0.000777,0.000027,{"contract_symbol":2650,"symbol":2650,"bid":2651,"ask":2652,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2653,"implied_volatility":2653,"delta":2654,"gamma":269,"theta":2655,"vega":2656,"rho":2657,"in_the_money":43},"COST  261009P01180000",255.85,263,0.4041,-0.999996,-0.000064,0.000022,-0.222052,{"strike":2659,"call":2660,"put":2667,"callItm":14,"putItm":43,"isAtm":14},1190,{"contract_symbol":2661,"symbol":2661,"bid":269,"ask":275,"last":275,"change":269,"changePercent":9,"volume":269,"openInterest":2662,"open_interest":2662,"iv":2663,"implied_volatility":2663,"delta":2664,"gamma":575,"theta":2665,"vega":2666,"rho":721,"in_the_money":14},"COST  261009C01190000",194,0.502,0.0001,-0.001829,0.000501,{"contract_symbol":2668,"symbol":2668,"bid":2669,"ask":2670,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2560,"implied_volatility":2560,"delta":2671,"gamma":269,"theta":2672,"vega":701,"rho":2673,"in_the_money":43},"COST  261009P01190000",267.6,273,-0.999998,-0.000031,-0.223935,{"strike":2675,"call":2676,"put":2681,"callItm":14,"putItm":43,"isAtm":14},1200,{"contract_symbol":2677,"symbol":2677,"bid":269,"ask":373,"last":1078,"change":269,"changePercent":9,"volume":269,"openInterest":2678,"open_interest":2678,"iv":2550,"implied_volatility":2550,"delta":709,"gamma":461,"theta":2679,"vega":2680,"rho":2448,"in_the_money":14},"COST  261009C01200000",295,-0.001144,0.000313,{"contract_symbol":2682,"symbol":2682,"bid":2683,"ask":2684,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2560,"implied_volatility":2560,"delta":2685,"gamma":269,"theta":2686,"vega":552,"rho":2687,"in_the_money":43},"COST  261009P01200000",277.7,283,-0.999999,-0.000015,-0.225817,{"strike":2689,"call":2690,"put":2696,"callItm":14,"putItm":43,"isAtm":14},1210,{"contract_symbol":2691,"symbol":2691,"bid":269,"ask":373,"last":289,"change":402,"changePercent":9,"volume":359,"openInterest":2692,"open_interest":2692,"iv":2550,"implied_volatility":2550,"delta":2693,"gamma":441,"theta":2694,"vega":2695,"rho":575,"in_the_money":14},"COST  261009C01210000",437,0.000037,-0.000714,0.000196,{"contract_symbol":2697,"symbol":2697,"bid":2698,"ask":383,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2560,"implied_volatility":2560,"delta":2699,"gamma":269,"theta":405,"vega":441,"rho":2700,"in_the_money":43},"COST  261009P01210000",287.6,-1,-0.227699,{"strike":2702,"call":2703,"put":2706,"callItm":14,"putItm":43,"isAtm":14},1220,{"contract_symbol":2704,"symbol":2704,"bid":269,"ask":985,"last":289,"change":269,"changePercent":9,"volume":269,"openInterest":236,"open_interest":236,"iv":2550,"implied_volatility":2550,"delta":2656,"gamma":441,"theta":2705,"vega":840,"rho":461,"in_the_money":14},"COST  261009C01220000",-0.000442,{"contract_symbol":2707,"symbol":2707,"bid":2708,"ask":770,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2653,"implied_volatility":2653,"delta":2699,"gamma":269,"theta":398,"vega":348,"rho":2709,"in_the_money":43},"COST  261009P01220000",295.85,-0.22958,{"strike":2711,"call":2712,"put":2716,"callItm":14,"putItm":43,"isAtm":14},1230,{"contract_symbol":2713,"symbol":2713,"bid":269,"ask":275,"last":289,"change":269,"changePercent":9,"volume":269,"openInterest":1542,"open_interest":1542,"iv":2550,"implied_volatility":2550,"delta":2407,"gamma":348,"theta":2714,"vega":2715,"rho":441,"in_the_money":14},"COST  261009C01230000",-0.00027,0.000074,{"contract_symbol":2717,"symbol":2717,"bid":2718,"ask":2719,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2653,"implied_volatility":2653,"delta":2699,"gamma":269,"theta":335,"vega":348,"rho":2720,"in_the_money":43},"COST  261009P01230000",305.55,313,-0.231461,{"strike":2722,"call":2723,"put":2726,"callItm":14,"putItm":43,"isAtm":14},1240,{"contract_symbol":2724,"symbol":2724,"bid":269,"ask":373,"last":274,"change":269,"changePercent":9,"volume":269,"openInterest":1421,"open_interest":1421,"iv":2663,"implied_volatility":2663,"delta":377,"gamma":348,"theta":2725,"vega":645,"rho":348,"in_the_money":14},"COST  261009C01240000",-0.000166,{"contract_symbol":2727,"symbol":2727,"bid":2728,"ask":1232,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2560,"implied_volatility":2560,"delta":2699,"gamma":269,"theta":322,"vega":269,"rho":2729,"in_the_money":43},"COST  261009P01240000",315.8,-0.233345,{"strike":2731,"call":2732,"put":2735,"callItm":14,"putItm":43,"isAtm":14},1250,{"contract_symbol":2733,"symbol":2733,"bid":269,"ask":275,"last":419,"change":269,"changePercent":9,"volume":269,"openInterest":1447,"open_interest":1447,"iv":2550,"implied_volatility":2550,"delta":552,"gamma":269,"theta":2734,"vega":2648,"rho":348,"in_the_money":14},"COST  261009C01250000",-0.000098,{"contract_symbol":2736,"symbol":2736,"bid":2737,"ask":2738,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2560,"implied_volatility":2560,"delta":2699,"gamma":269,"theta":269,"vega":269,"rho":2739,"in_the_money":43},"COST  261009P01250000",326,333,-0.235227,{"strike":2741,"call":2742,"put":2747,"callItm":14,"putItm":43,"isAtm":14},1260,{"contract_symbol":2743,"symbol":2743,"bid":269,"ask":2744,"last":274,"change":269,"changePercent":9,"volume":269,"openInterest":814,"open_interest":814,"iv":2550,"implied_volatility":2550,"delta":362,"gamma":269,"theta":2745,"vega":2746,"rho":269,"in_the_money":14},"COST  261009C01260000",0.39,-0.000058,0.000016,{"contract_symbol":2748,"symbol":2748,"bid":2749,"ask":2750,"last":2751,"change":269,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2560,"implied_volatility":2560,"delta":2699,"gamma":269,"theta":269,"vega":269,"rho":2752,"in_the_money":43},"COST  261009P01260000",335.35,343,345.95,-0.237108,{"strike":2754,"call":2755,"put":2758,"callItm":14,"putItm":43,"isAtm":14},1270,{"contract_symbol":2756,"symbol":2756,"bid":269,"ask":274,"last":275,"change":269,"changePercent":9,"volume":269,"openInterest":581,"open_interest":581,"iv":2550,"implied_volatility":2550,"delta":441,"gamma":269,"theta":2757,"vega":677,"rho":269,"in_the_money":14},"COST  261009C01270000",-0.000034,{"contract_symbol":2759,"symbol":2759,"bid":2760,"ask":2761,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2560,"implied_volatility":2560,"delta":2699,"gamma":269,"theta":269,"vega":269,"rho":2762,"in_the_money":43},"COST  261009P01270000",345.6,353,-0.23899,{"strike":2764,"call":2765,"put":2768,"callItm":14,"putItm":43,"isAtm":14},1280,{"contract_symbol":2766,"symbol":2766,"bid":269,"ask":275,"last":289,"change":269,"changePercent":9,"volume":269,"openInterest":792,"open_interest":792,"iv":2550,"implied_volatility":2550,"delta":348,"gamma":269,"theta":2767,"vega":575,"rho":269,"in_the_money":14},"COST  261009C01280000",-0.00002,{"contract_symbol":2769,"symbol":2769,"bid":2770,"ask":2771,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2560,"implied_volatility":2560,"delta":2699,"gamma":269,"theta":269,"vega":269,"rho":2772,"in_the_money":43},"COST  261009P01280000",356.25,363,-0.240872,{"strike":2774,"call":2775,"put":2779,"callItm":14,"putItm":43,"isAtm":14},1290,{"contract_symbol":2776,"symbol":2776,"bid":269,"ask":274,"last":457,"change":269,"changePercent":9,"volume":269,"openInterest":2777,"open_interest":2777,"iv":2550,"implied_volatility":2550,"delta":269,"gamma":269,"theta":2778,"vega":362,"rho":269,"in_the_money":14},"COST  261009C01290000",37,-0.000012,{"contract_symbol":2780,"symbol":2780,"bid":2781,"ask":2782,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2653,"implied_volatility":2653,"delta":2699,"gamma":269,"theta":269,"vega":269,"rho":2783,"in_the_money":43},"COST  261009P01290000",365.3,373,-0.242752,{"strike":2785,"call":2786,"put":2788,"callItm":14,"putItm":43,"isAtm":14},1300,{"contract_symbol":2787,"symbol":2787,"bid":269,"ask":2744,"last":274,"change":269,"changePercent":9,"volume":269,"openInterest":1851,"open_interest":1851,"iv":2550,"implied_volatility":2550,"delta":269,"gamma":269,"theta":405,"vega":441,"rho":269,"in_the_money":14},"COST  261009C01300000",{"contract_symbol":2789,"symbol":2789,"bid":2790,"ask":2791,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":2560,"implied_volatility":2560,"delta":2699,"gamma":269,"theta":269,"vega":269,"rho":2792,"in_the_money":43},"COST  261009P01300000",375.3,383,-0.244636,"2026-10-02T23:16:16.282041+00:00"]