[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DELL":3,"homepage-market-summary":36,"stock-options-DELL":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"DELL","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},"Dell Technologies Inc.","NYSE",null,"ELECTRONIC COMPUTERS","Dell Technologies is a broad information technology vendor, primarily supplying hardware to enterprises. It focuses on premium and commercial personal computers, as well as enterprise on-premises data center hardware. It holds top-three shares in its core markets of personal computers, peripheral displays, mainstream servers, and external storage. Dell has a robust ecosystem of component and assembly partners and also relies heavily on channel partners to fulfill its sales.","97,000","Round Rock, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},0.448,2.52,"Quarterly","2026-10-20",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},562.52,554.25,567.9999,548.01,541.74,20.78,3.84,5331977.221767,139707,561.4665,595.51,110.22,8027405.526654916,93.2,2546,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"status":179,"has_options":45,"symbol":4,"underlying_price":21,"selected_expiration":180,"days_to_expiration":183,"iv_index":185,"expiration_iv":185,"kpis":186,"expirations":190,"strikes":265,"updated_at":3798,"task_id":9},"SUCCESS",{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.6,{"total_volume":187,"total_open_interest":188,"put_call_ratio":189,"implied_volatility":185},22212,30533,0.68,[191,192,197,201,205,209,213,217,221,225,229,233,237,241,245,249,253,257,261],{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},{"date":193,"label":193,"type":194,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":198,"label":198,"type":182,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-10-23",21,"261023",{"date":202,"label":202,"type":182,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-10-30",28,"261030",{"date":206,"label":206,"type":182,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-11-06",35,"261106",{"date":210,"label":210,"type":182,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2026-11-13",42,"261113",{"date":214,"label":214,"type":194,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2026-11-20",49,"261120",{"date":218,"label":218,"type":194,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2026-12-18",77,"261218",{"date":222,"label":222,"type":194,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2027-01-15",105,"270115",{"date":226,"label":226,"type":194,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2027-02-19",140,"270219",{"date":230,"label":230,"type":194,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2027-03-19",168,"270319",{"date":234,"label":234,"type":194,"days_to_expiration":235,"dte":235,"compact":236,"implied_volatility":9},"2027-04-16",196,"270416",{"date":238,"label":238,"type":194,"days_to_expiration":239,"dte":239,"compact":240,"implied_volatility":9},"2027-06-17",258,"270617",{"date":242,"label":242,"type":194,"days_to_expiration":243,"dte":243,"compact":244,"implied_volatility":9},"2027-09-17",350,"270917",{"date":246,"label":246,"type":194,"days_to_expiration":247,"dte":247,"compact":248,"implied_volatility":9},"2027-12-17",441,"271217",{"date":250,"label":250,"type":194,"days_to_expiration":251,"dte":251,"compact":252,"implied_volatility":9},"2028-01-21",476,"280121",{"date":254,"label":254,"type":194,"days_to_expiration":255,"dte":255,"compact":256,"implied_volatility":9},"2028-06-16",623,"280616",{"date":258,"label":258,"type":194,"days_to_expiration":259,"dte":259,"compact":260,"implied_volatility":9},"2028-12-15",805,"281215",{"date":262,"label":262,"type":194,"days_to_expiration":263,"dte":263,"compact":264,"implied_volatility":9},"2029-01-19",840,"290119",[266,282,294,307,318,331,342,353,365,377,389,400,410,421,433,445,457,469,479,492,506,520,535,549,563,578,595,610,631,649,669,690,708,729,751,770,797,823,847,871,895,915,940,962,990,1013,1040,1064,1090,1111,1136,1159,1183,1206,1233,1258,1285,1310,1335,1356,1383,1409,1437,1462,1490,1515,1543,1568,1597,1624,1651,1676,1704,1730,1757,1782,1811,1837,1864,1891,1920,1944,1973,1997,2024,2050,2077,2105,2130,2156,2184,2211,2238,2265,2292,2316,2344,2369,2395,2420,2444,2469,2493,2518,2543,2571,2598,2622,2648,2670,2695,2719,2741,2765,2786,2809,2833,2858,2880,2900,2923,2943,2963,2985,3007,3029,3048,3069,3089,3110,3131,3152,3175,3192,3211,3230,3253,3275,3296,3318,3341,3362,3384,3403,3422,3439,3456,3473,3491,3507,3524,3540,3555,3571,3587,3600,3613,3621,3631,3644,3656,3665,3675,3684,3694,3703,3713,3724,3733,3744,3754,3762,3771,3780,3788],{"strike":267,"call":268,"put":276,"callItm":45,"putItm":14,"isAtm":14},245,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":272,"change":273,"changePercent":9,"volume":273,"openInterest":52,"open_interest":52,"iv":274,"implied_volatility":274,"delta":52,"gamma":273,"theta":273,"vega":273,"rho":275,"in_the_money":45},"DELL  261009C00245000",315.4,319.5,302.5,0,0.6227,0.04603,{"contract_symbol":277,"symbol":277,"bid":273,"ask":278,"last":279,"change":273,"changePercent":9,"volume":273,"openInterest":280,"open_interest":280,"iv":281,"implied_volatility":281,"delta":273,"gamma":273,"theta":273,"vega":273,"rho":273,"in_the_money":14},"DELL  261009P00245000",0.13,0.04,1497,0.7949,{"strike":58,"call":283,"put":289,"callItm":45,"putItm":14,"isAtm":14},{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":287,"change":273,"changePercent":9,"volume":273,"openInterest":52,"open_interest":52,"iv":274,"implied_volatility":274,"delta":52,"gamma":273,"theta":273,"vega":273,"rho":288,"in_the_money":45},"DELL  261009C00250000",310.25,314.55,202.49,0.046969,{"contract_symbol":290,"symbol":290,"bid":273,"ask":291,"last":292,"change":273,"changePercent":9,"volume":273,"openInterest":293,"open_interest":293,"iv":281,"implied_volatility":281,"delta":273,"gamma":273,"theta":273,"vega":273,"rho":273,"in_the_money":14},"DELL  261009P00250000",2.13,0.03,842,{"strike":295,"call":296,"put":303,"callItm":45,"putItm":14,"isAtm":14},255,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":300,"change":273,"changePercent":9,"volume":273,"openInterest":301,"open_interest":301,"iv":274,"implied_volatility":274,"delta":52,"gamma":273,"theta":273,"vega":273,"rho":302,"in_the_money":45},"DELL  261009C00255000",305.4,309.55,197.6,2,0.047909,{"contract_symbol":304,"symbol":304,"bid":273,"ask":291,"last":305,"change":273,"changePercent":9,"volume":273,"openInterest":306,"open_interest":306,"iv":281,"implied_volatility":281,"delta":273,"gamma":273,"theta":273,"vega":273,"rho":273,"in_the_money":14},"DELL  261009P00255000",0.53,232,{"strike":308,"call":309,"put":314,"callItm":45,"putItm":14,"isAtm":14},260,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":274,"implied_volatility":274,"delta":52,"gamma":273,"theta":273,"vega":273,"rho":313,"in_the_money":45},"DELL  261009C00260000",300.75,304.65,0.048848,{"contract_symbol":315,"symbol":315,"bid":273,"ask":316,"last":113,"change":273,"changePercent":9,"volume":273,"openInterest":317,"open_interest":317,"iv":281,"implied_volatility":281,"delta":273,"gamma":273,"theta":273,"vega":273,"rho":273,"in_the_money":14},"DELL  261009P00260000",0.17,224,{"strike":319,"call":320,"put":327,"callItm":45,"putItm":14,"isAtm":14},265,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":324,"change":273,"changePercent":9,"volume":273,"openInterest":325,"open_interest":325,"iv":274,"implied_volatility":274,"delta":52,"gamma":273,"theta":273,"vega":273,"rho":326,"in_the_money":45},"DELL  261009C00265000",295.75,299.5,239.6,3,0.049787,{"contract_symbol":328,"symbol":328,"bid":273,"ask":291,"last":329,"change":273,"changePercent":9,"volume":273,"openInterest":330,"open_interest":330,"iv":281,"implied_volatility":281,"delta":273,"gamma":273,"theta":273,"vega":273,"rho":273,"in_the_money":14},"DELL  261009P00265000",0.02,298,{"strike":332,"call":333,"put":339,"callItm":45,"putItm":14,"isAtm":14},270,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":337,"change":273,"changePercent":9,"volume":273,"openInterest":301,"open_interest":301,"iv":274,"implied_volatility":274,"delta":52,"gamma":273,"theta":273,"vega":273,"rho":338,"in_the_money":45},"DELL  261009C00270000",290.75,294.5,277.5,0.050727,{"contract_symbol":340,"symbol":340,"bid":273,"ask":291,"last":279,"change":273,"changePercent":9,"volume":273,"openInterest":341,"open_interest":341,"iv":281,"implied_volatility":281,"delta":273,"gamma":273,"theta":273,"vega":273,"rho":273,"in_the_money":14},"DELL  261009P00270000",32,{"strike":343,"call":344,"put":349,"callItm":45,"putItm":14,"isAtm":14},275,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":274,"implied_volatility":274,"delta":52,"gamma":273,"theta":273,"vega":273,"rho":348,"in_the_money":45},"DELL  261009C00275000",285.75,289.55,0.051666,{"contract_symbol":350,"symbol":350,"bid":273,"ask":351,"last":148,"change":273,"changePercent":9,"volume":273,"openInterest":352,"open_interest":352,"iv":281,"implied_volatility":281,"delta":273,"gamma":273,"theta":273,"vega":273,"rho":273,"in_the_money":14},"DELL  261009P00275000",0.52,586,{"strike":354,"call":355,"put":361,"callItm":45,"putItm":14,"isAtm":14},280,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":359,"change":273,"changePercent":9,"volume":273,"openInterest":301,"open_interest":301,"iv":274,"implied_volatility":274,"delta":52,"gamma":273,"theta":273,"vega":273,"rho":360,"in_the_money":45},"DELL  261009C00280000",280.75,284.55,205.7,0.052606,{"contract_symbol":362,"symbol":362,"bid":273,"ask":291,"last":363,"change":273,"changePercent":9,"volume":273,"openInterest":364,"open_interest":364,"iv":281,"implied_volatility":281,"delta":273,"gamma":273,"theta":273,"vega":273,"rho":273,"in_the_money":14},"DELL  261009P00280000",0.07,89,{"strike":366,"call":367,"put":372,"callItm":45,"putItm":14,"isAtm":14},285,{"contract_symbol":368,"symbol":368,"bid":369,"ask":370,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":274,"implied_volatility":274,"delta":52,"gamma":273,"theta":273,"vega":273,"rho":371,"in_the_money":45},"DELL  261009C00285000",275.75,279.55,0.053545,{"contract_symbol":373,"symbol":373,"bid":273,"ask":374,"last":375,"change":273,"changePercent":9,"volume":273,"openInterest":376,"open_interest":376,"iv":281,"implied_volatility":281,"delta":273,"gamma":273,"theta":273,"vega":273,"rho":273,"in_the_money":14},"DELL  261009P00285000",0.31,0.01,154,{"strike":378,"call":379,"put":385,"callItm":45,"putItm":14,"isAtm":14},290,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":383,"change":273,"changePercent":9,"volume":273,"openInterest":301,"open_interest":301,"iv":274,"implied_volatility":274,"delta":52,"gamma":273,"theta":273,"vega":273,"rho":384,"in_the_money":45},"DELL  261009C00290000",270.75,274.55,256.53,0.054484,{"contract_symbol":386,"symbol":386,"bid":273,"ask":291,"last":387,"change":273,"changePercent":9,"volume":273,"openInterest":388,"open_interest":388,"iv":281,"implied_volatility":281,"delta":273,"gamma":273,"theta":273,"vega":273,"rho":273,"in_the_money":14},"DELL  261009P00290000",0.05,167,{"strike":390,"call":391,"put":397,"callItm":45,"putItm":14,"isAtm":14},295,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":395,"change":273,"changePercent":9,"volume":273,"openInterest":52,"open_interest":52,"iv":274,"implied_volatility":274,"delta":52,"gamma":273,"theta":273,"vega":273,"rho":396,"in_the_money":45},"DELL  261009C00295000",265.5,269.55,243.86,0.055424,{"contract_symbol":398,"symbol":398,"bid":273,"ask":291,"last":148,"change":273,"changePercent":9,"volume":273,"openInterest":399,"open_interest":399,"iv":281,"implied_volatility":281,"delta":273,"gamma":273,"theta":273,"vega":273,"rho":273,"in_the_money":14},"DELL  261009P00295000",40,{"strike":401,"call":402,"put":407,"callItm":45,"putItm":14,"isAtm":14},300,{"contract_symbol":403,"symbol":403,"bid":404,"ask":405,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":274,"implied_volatility":274,"delta":52,"gamma":273,"theta":273,"vega":273,"rho":406,"in_the_money":45},"DELL  261009C00300000",260.5,264.75,0.056363,{"contract_symbol":408,"symbol":408,"bid":273,"ask":291,"last":375,"change":273,"changePercent":9,"volume":273,"openInterest":409,"open_interest":409,"iv":281,"implied_volatility":281,"delta":273,"gamma":273,"theta":273,"vega":273,"rho":273,"in_the_money":14},"DELL  261009P00300000",212,{"strike":411,"call":412,"put":418,"callItm":45,"putItm":14,"isAtm":14},305,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":416,"change":273,"changePercent":9,"volume":273,"openInterest":301,"open_interest":301,"iv":274,"implied_volatility":274,"delta":52,"gamma":273,"theta":273,"vega":273,"rho":417,"in_the_money":45},"DELL  261009C00305000",255.5,259.55,242.5,0.057302,{"contract_symbol":419,"symbol":419,"bid":273,"ask":291,"last":375,"change":273,"changePercent":9,"volume":273,"openInterest":420,"open_interest":420,"iv":281,"implied_volatility":281,"delta":273,"gamma":273,"theta":273,"vega":273,"rho":273,"in_the_money":14},"DELL  261009P00305000",26,{"strike":422,"call":423,"put":430,"callItm":45,"putItm":14,"isAtm":14},310,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":427,"change":273,"changePercent":9,"volume":273,"openInterest":428,"open_interest":428,"iv":274,"implied_volatility":274,"delta":52,"gamma":273,"theta":273,"vega":273,"rho":429,"in_the_money":45},"DELL  261009C00310000",250.8,254.6,229.9,4,0.058242,{"contract_symbol":431,"symbol":431,"bid":273,"ask":291,"last":375,"change":273,"changePercent":9,"volume":273,"openInterest":432,"open_interest":432,"iv":281,"implied_volatility":281,"delta":273,"gamma":273,"theta":273,"vega":273,"rho":273,"in_the_money":14},"DELL  261009P00310000",23,{"strike":434,"call":435,"put":441,"callItm":45,"putItm":14,"isAtm":14},315,{"contract_symbol":436,"symbol":436,"bid":437,"ask":438,"last":439,"change":273,"changePercent":9,"volume":273,"openInterest":52,"open_interest":52,"iv":274,"implied_volatility":274,"delta":52,"gamma":273,"theta":273,"vega":273,"rho":440,"in_the_money":45},"DELL  261009C00315000",245.8,249.65,253.85,0.059181,{"contract_symbol":442,"symbol":442,"bid":273,"ask":291,"last":329,"change":273,"changePercent":9,"volume":273,"openInterest":443,"open_interest":443,"iv":281,"implied_volatility":281,"delta":273,"gamma":273,"theta":444,"vega":273,"rho":273,"in_the_money":14},"DELL  261009P00315000",93,-0.000001,{"strike":446,"call":447,"put":453,"callItm":45,"putItm":14,"isAtm":14},320,{"contract_symbol":448,"symbol":448,"bid":449,"ask":450,"last":451,"change":273,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":274,"implied_volatility":274,"delta":52,"gamma":273,"theta":273,"vega":273,"rho":452,"in_the_money":45},"DELL  261009C00320000",240.8,244.75,228.3,0.060121,{"contract_symbol":454,"symbol":454,"bid":273,"ask":291,"last":375,"change":273,"changePercent":9,"volume":273,"openInterest":455,"open_interest":455,"iv":281,"implied_volatility":281,"delta":273,"gamma":273,"theta":456,"vega":273,"rho":273,"in_the_money":14},"DELL  261009P00320000",113,-0.000002,{"strike":458,"call":459,"put":464,"callItm":45,"putItm":14,"isAtm":14},325,{"contract_symbol":460,"symbol":460,"bid":461,"ask":324,"last":462,"change":273,"changePercent":9,"volume":273,"openInterest":301,"open_interest":301,"iv":274,"implied_volatility":274,"delta":52,"gamma":273,"theta":273,"vega":273,"rho":463,"in_the_money":45},"DELL  261009C00325000",235.8,148.5,0.06106,{"contract_symbol":465,"symbol":465,"bid":273,"ask":291,"last":387,"change":273,"changePercent":9,"volume":273,"openInterest":466,"open_interest":466,"iv":281,"implied_volatility":281,"delta":273,"gamma":273,"theta":467,"vega":468,"rho":273,"in_the_money":14},"DELL  261009P00325000",29,-0.000004,0.000001,{"strike":470,"call":471,"put":476,"callItm":45,"putItm":14,"isAtm":14},330,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":274,"implied_volatility":274,"delta":52,"gamma":273,"theta":273,"vega":273,"rho":475,"in_the_money":45},"DELL  261009C00330000",230.8,234.6,0.061999,{"contract_symbol":477,"symbol":477,"bid":273,"ask":291,"last":292,"change":273,"changePercent":9,"volume":273,"openInterest":207,"open_interest":207,"iv":281,"implied_volatility":281,"delta":273,"gamma":273,"theta":478,"vega":468,"rho":273,"in_the_money":14},"DELL  261009P00330000",-0.000008,{"strike":480,"call":481,"put":487,"callItm":45,"putItm":14,"isAtm":14},335,{"contract_symbol":482,"symbol":482,"bid":483,"ask":484,"last":485,"change":273,"changePercent":9,"volume":273,"openInterest":52,"open_interest":52,"iv":274,"implied_volatility":274,"delta":52,"gamma":273,"theta":273,"vega":273,"rho":486,"in_the_money":45},"DELL  261009C00335000",225.8,229.6,212.11,0.062939,{"contract_symbol":488,"symbol":488,"bid":273,"ask":113,"last":113,"change":273,"changePercent":9,"volume":273,"openInterest":489,"open_interest":489,"iv":281,"implied_volatility":281,"delta":444,"gamma":273,"theta":490,"vega":491,"rho":273,"in_the_money":14},"DELL  261009P00335000",36,-0.000016,0.000003,{"strike":493,"call":494,"put":501,"callItm":45,"putItm":14,"isAtm":14},340,{"contract_symbol":495,"symbol":495,"bid":496,"ask":497,"last":498,"change":499,"changePercent":9,"volume":301,"openInterest":325,"open_interest":325,"iv":274,"implied_volatility":274,"delta":52,"gamma":273,"theta":273,"vega":273,"rho":500,"in_the_money":45},"DELL  261009C00340000",220.8,224.6,210.9,-17.75,0.063878,{"contract_symbol":502,"symbol":502,"bid":273,"ask":291,"last":375,"change":273,"changePercent":9,"volume":273,"openInterest":503,"open_interest":503,"iv":281,"implied_volatility":281,"delta":444,"gamma":273,"theta":504,"vega":505,"rho":273,"in_the_money":14},"DELL  261009P00340000",147,-0.00003,0.000005,{"strike":507,"call":508,"put":514,"callItm":45,"putItm":14,"isAtm":14},345,{"contract_symbol":509,"symbol":509,"bid":510,"ask":511,"last":512,"change":273,"changePercent":9,"volume":273,"openInterest":52,"open_interest":52,"iv":274,"implied_volatility":274,"delta":52,"gamma":273,"theta":273,"vega":273,"rho":513,"in_the_money":45},"DELL  261009C00345000",215.85,219.6,229.85,0.064818,{"contract_symbol":515,"symbol":515,"bid":273,"ask":291,"last":375,"change":273,"changePercent":9,"volume":273,"openInterest":516,"open_interest":516,"iv":281,"implied_volatility":281,"delta":517,"gamma":273,"theta":518,"vega":519,"rho":273,"in_the_money":14},"DELL  261009P00345000",207,-0.000003,-0.000055,0.00001,{"strike":243,"call":521,"put":528,"callItm":45,"putItm":14,"isAtm":14},{"contract_symbol":522,"symbol":522,"bid":523,"ask":524,"last":525,"change":526,"changePercent":9,"volume":301,"openInterest":52,"open_interest":52,"iv":274,"implied_volatility":274,"delta":52,"gamma":273,"theta":273,"vega":273,"rho":527,"in_the_money":45},"DELL  261009C00350000",210.85,214.6,206.59,-10.87,0.065757,{"contract_symbol":529,"symbol":529,"bid":273,"ask":530,"last":375,"change":273,"changePercent":9,"volume":273,"openInterest":531,"open_interest":531,"iv":281,"implied_volatility":281,"delta":532,"gamma":273,"theta":533,"vega":534,"rho":444,"in_the_money":14},"DELL  261009P00350000",0.11,241,-0.000005,-0.0001,0.000017,{"strike":536,"call":537,"put":543,"callItm":45,"putItm":14,"isAtm":14},355,{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":541,"change":273,"changePercent":9,"volume":273,"openInterest":301,"open_interest":301,"iv":274,"implied_volatility":274,"delta":52,"gamma":273,"theta":273,"vega":273,"rho":542,"in_the_money":45},"DELL  261009C00355000",205.85,209.55,193,0.066696,{"contract_symbol":544,"symbol":544,"bid":273,"ask":291,"last":292,"change":273,"changePercent":9,"volume":273,"openInterest":545,"open_interest":545,"iv":281,"implied_volatility":281,"delta":546,"gamma":468,"theta":547,"vega":548,"rho":444,"in_the_money":14},"DELL  261009P00355000",80,-0.000009,-0.000176,0.00003,{"strike":550,"call":551,"put":557,"callItm":45,"putItm":14,"isAtm":14},360,{"contract_symbol":552,"symbol":552,"bid":553,"ask":554,"last":555,"change":273,"changePercent":9,"volume":273,"openInterest":301,"open_interest":301,"iv":274,"implied_volatility":274,"delta":52,"gamma":273,"theta":444,"vega":273,"rho":556,"in_the_money":45},"DELL  261009C00360000",200.5,204.65,208.92,0.067636,{"contract_symbol":558,"symbol":558,"bid":273,"ask":291,"last":329,"change":273,"changePercent":9,"volume":273,"openInterest":559,"open_interest":559,"iv":281,"implied_volatility":281,"delta":560,"gamma":468,"theta":561,"vega":562,"rho":456,"in_the_money":14},"DELL  261009P00360000",131,-0.000015,-0.000303,0.000052,{"strike":564,"call":565,"put":571,"callItm":45,"putItm":14,"isAtm":14},365,{"contract_symbol":566,"symbol":566,"bid":567,"ask":568,"last":569,"change":273,"changePercent":9,"volume":273,"openInterest":301,"open_interest":301,"iv":274,"implied_volatility":274,"delta":52,"gamma":273,"theta":517,"vega":468,"rho":570,"in_the_money":45},"DELL  261009C00365000",195.85,199.55,184.6,0.068575,{"contract_symbol":572,"symbol":572,"bid":273,"ask":291,"last":329,"change":273,"changePercent":9,"volume":273,"openInterest":573,"open_interest":573,"iv":281,"implied_volatility":281,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":517,"in_the_money":14},"DELL  261009P00365000",51,-0.000027,0.000002,-0.00051,0.000088,{"strike":579,"call":580,"put":588,"callItm":45,"putItm":14,"isAtm":14},370,{"contract_symbol":581,"symbol":581,"bid":582,"ask":583,"last":584,"change":273,"changePercent":9,"volume":273,"openInterest":585,"open_interest":585,"iv":274,"implied_volatility":274,"delta":52,"gamma":273,"theta":586,"vega":468,"rho":587,"in_the_money":45},"DELL  261009C00370000",190.85,194.55,170.49,13,-0.000006,0.069514,{"contract_symbol":589,"symbol":589,"bid":273,"ask":292,"last":329,"change":118,"changePercent":9,"volume":590,"openInterest":591,"open_interest":591,"iv":281,"implied_volatility":281,"delta":592,"gamma":491,"theta":593,"vega":594,"rho":532,"in_the_money":14},"DELL  261009P00370000",75,122,-0.000045,-0.000837,0.000145,{"strike":596,"call":597,"put":605,"callItm":45,"putItm":14,"isAtm":14},375,{"contract_symbol":598,"symbol":598,"bid":599,"ask":600,"last":601,"change":273,"changePercent":9,"volume":273,"openInterest":301,"open_interest":301,"iv":274,"implied_volatility":274,"delta":602,"gamma":273,"theta":603,"vega":491,"rho":604,"in_the_money":45},"DELL  261009C00375000",185.85,189.55,195.37,0.999999,-0.000013,0.070454,{"contract_symbol":606,"symbol":606,"bid":273,"ask":291,"last":279,"change":273,"changePercent":9,"volume":273,"openInterest":573,"open_interest":573,"iv":281,"implied_volatility":281,"delta":607,"gamma":505,"theta":608,"vega":609,"rho":478,"in_the_money":14},"DELL  261009P00375000",-0.000075,-0.001346,0.000232,{"strike":611,"call":612,"put":621,"callItm":45,"putItm":14,"isAtm":14},380,{"contract_symbol":613,"symbol":613,"bid":614,"ask":615,"last":616,"change":273,"changePercent":9,"volume":273,"openInterest":617,"open_interest":617,"iv":274,"implied_volatility":274,"delta":618,"gamma":273,"theta":574,"vega":619,"rho":620,"in_the_money":45},"DELL  261009C00380000",180.85,184.65,145.45,16,0.999998,0.000006,0.071393,{"contract_symbol":622,"symbol":622,"bid":273,"ask":623,"last":329,"change":624,"changePercent":9,"volume":625,"openInterest":626,"open_interest":626,"iv":281,"implied_volatility":281,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":603,"in_the_money":14},"DELL  261009P00380000",0.88,-0.02,15,112,-0.000121,0.000008,-0.002119,0.000366,{"strike":632,"call":633,"put":641,"callItm":45,"putItm":14,"isAtm":14},385,{"contract_symbol":634,"symbol":634,"bid":635,"ask":636,"last":637,"change":273,"changePercent":9,"volume":273,"openInterest":428,"open_interest":428,"iv":274,"implied_volatility":274,"delta":638,"gamma":273,"theta":518,"vega":639,"rho":640,"in_the_money":45},"DELL  261009C00385000",175.9,179.65,160.51,0.999997,0.000012,0.072332,{"contract_symbol":642,"symbol":642,"bid":273,"ask":291,"last":643,"change":273,"changePercent":9,"volume":273,"openInterest":644,"open_interest":644,"iv":281,"implied_volatility":281,"delta":645,"gamma":639,"theta":646,"vega":647,"rho":648,"in_the_money":14},"DELL  261009P00385000",0.44,37,-0.000192,-0.003267,0.000564,-0.000021,{"strike":650,"call":651,"put":660,"callItm":45,"putItm":14,"isAtm":14},390,{"contract_symbol":652,"symbol":652,"bid":653,"ask":654,"last":655,"change":273,"changePercent":9,"volume":273,"openInterest":428,"open_interest":428,"iv":274,"implied_volatility":274,"delta":656,"gamma":468,"theta":657,"vega":658,"rho":659,"in_the_money":45},"DELL  261009C00390000",170.9,174.45,181.05,0.999993,-0.000107,0.000024,0.073271,{"contract_symbol":661,"symbol":661,"bid":273,"ask":662,"last":52,"change":73,"changePercent":9,"volume":301,"openInterest":663,"open_interest":663,"iv":281,"implied_volatility":281,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":14},"DELL  261009P00390000",1.03,84,-0.000299,0.000018,-0.00494,0.000853,-0.000033,{"strike":670,"call":671,"put":680,"callItm":45,"putItm":14,"isAtm":14},395,{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":675,"change":273,"changePercent":9,"volume":273,"openInterest":325,"open_interest":325,"iv":274,"implied_volatility":274,"delta":676,"gamma":468,"theta":677,"vega":678,"rho":679,"in_the_money":45},"DELL  261009C00395000",165.9,169.6,152.85,0.999987,-0.000202,0.000045,0.07421,{"contract_symbol":681,"symbol":681,"bid":273,"ask":682,"last":292,"change":683,"changePercent":9,"volume":52,"openInterest":684,"open_interest":684,"iv":281,"implied_volatility":281,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":14},"DELL  261009P00395000",0.09,-0.06,91,-0.000458,0.000027,-0.007329,0.001265,-0.00005,{"strike":691,"call":692,"put":701,"callItm":45,"putItm":14,"isAtm":14},400,{"contract_symbol":693,"symbol":693,"bid":694,"ask":695,"last":696,"change":273,"changePercent":9,"volume":273,"openInterest":183,"open_interest":183,"iv":274,"implied_volatility":274,"delta":697,"gamma":575,"theta":698,"vega":699,"rho":700,"in_the_money":45},"DELL  261009C00400000",160.9,164.6,140.95,0.999975,-0.000372,0.000082,0.075148,{"contract_symbol":702,"symbol":702,"bid":273,"ask":387,"last":292,"change":118,"changePercent":9,"volume":466,"openInterest":703,"open_interest":703,"iv":281,"implied_volatility":281,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":607,"in_the_money":14},"DELL  261009P00400000",107,-0.000688,0.000039,-0.010675,0.001843,{"strike":709,"call":710,"put":720,"callItm":45,"putItm":14,"isAtm":14},405,{"contract_symbol":711,"symbol":711,"bid":712,"ask":713,"last":714,"change":9,"changePercent":9,"volume":325,"openInterest":273,"open_interest":273,"iv":274,"implied_volatility":274,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":45},"DELL  261009C00405000",155.9,159.6,148.85,0.999954,0.000004,-0.000664,0.000146,0.076085,{"contract_symbol":721,"symbol":721,"bid":273,"ask":722,"last":363,"change":292,"changePercent":9,"volume":325,"openInterest":723,"open_interest":723,"iv":281,"implied_volatility":281,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":14},"DELL  261009P00405000",2.14,24,-0.001015,0.000056,-0.015275,0.002637,-0.000111,{"strike":730,"call":731,"put":742,"callItm":45,"putItm":14,"isAtm":14},410,{"contract_symbol":732,"symbol":732,"bid":733,"ask":734,"last":735,"change":736,"changePercent":9,"volume":52,"openInterest":325,"open_interest":325,"iv":274,"implied_volatility":274,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":45},"DELL  261009C00410000",150.9,154.6,151.67,10.82,0.999918,0.000007,-0.001153,0.000254,0.077021,{"contract_symbol":743,"symbol":743,"bid":273,"ask":722,"last":744,"change":273,"changePercent":9,"volume":273,"openInterest":745,"open_interest":745,"iv":281,"implied_volatility":281,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":14},"DELL  261009P00410000",0.08,163,-0.001474,0.000078,-0.021485,0.003709,-0.000161,{"strike":752,"call":753,"put":762,"callItm":45,"putItm":14,"isAtm":14},415,{"contract_symbol":754,"symbol":754,"bid":755,"ask":756,"last":757,"change":273,"changePercent":9,"volume":273,"openInterest":301,"open_interest":301,"iv":274,"implied_volatility":274,"delta":758,"gamma":639,"theta":759,"vega":760,"rho":761,"in_the_money":45},"DELL  261009C00415000",145.9,149.7,127.25,0.999856,-0.001949,0.000429,0.077953,{"contract_symbol":763,"symbol":763,"bid":273,"ask":722,"last":764,"change":683,"changePercent":9,"volume":301,"openInterest":541,"open_interest":541,"iv":281,"implied_volatility":281,"delta":765,"gamma":766,"theta":767,"vega":768,"rho":769,"in_the_money":14},"DELL  261009P00415000",0.1,-0.002106,0.000108,-0.029723,0.005132,-0.00023,{"strike":771,"call":772,"put":785,"callItm":45,"putItm":14,"isAtm":14},420,{"contract_symbol":773,"symbol":773,"bid":696,"ask":774,"last":775,"change":776,"changePercent":9,"volume":777,"openInterest":778,"open_interest":778,"iv":779,"implied_volatility":779,"delta":780,"gamma":781,"theta":782,"vega":783,"rho":784,"in_the_money":45},"DELL  261009C00420000",144.7,143.04,23.48,5,6,0.6018,0.999844,0.000013,-0.002039,0.000465,0.078891,{"contract_symbol":786,"symbol":786,"bid":273,"ask":787,"last":113,"change":788,"changePercent":9,"volume":789,"openInterest":790,"open_interest":790,"iv":791,"implied_volatility":791,"delta":792,"gamma":793,"theta":794,"vega":795,"rho":796,"in_the_money":14},"DELL  261009P00420000",0.12,-0.04,41,149,0.7778,-0.002475,0.000128,-0.033668,0.005941,-0.000271,{"strike":798,"call":799,"put":812,"callItm":45,"putItm":14,"isAtm":14},425,{"contract_symbol":800,"symbol":800,"bid":801,"ask":802,"last":803,"change":804,"changePercent":9,"volume":325,"openInterest":805,"open_interest":805,"iv":806,"implied_volatility":806,"delta":807,"gamma":808,"theta":809,"vega":810,"rho":811,"in_the_money":45},"DELL  261009C00425000",136.1,139.75,129.65,9.06,22,0.5809,0.99983,0.000015,-0.002129,0.000503,0.079829,{"contract_symbol":813,"symbol":813,"bid":375,"ask":787,"last":113,"change":814,"changePercent":9,"volume":815,"openInterest":816,"open_interest":816,"iv":817,"implied_volatility":817,"delta":818,"gamma":819,"theta":820,"vega":821,"rho":822,"in_the_money":14},"DELL  261009P00425000",-0.16,31,95,0.7653,-0.003057,0.000157,-0.040073,0.007187,-0.000334,{"strike":824,"call":825,"put":836,"callItm":45,"putItm":14,"isAtm":14},430,{"contract_symbol":826,"symbol":826,"bid":827,"ask":828,"last":829,"change":273,"changePercent":9,"volume":273,"openInterest":420,"open_interest":420,"iv":830,"implied_volatility":830,"delta":831,"gamma":832,"theta":833,"vega":834,"rho":835,"in_the_money":45},"DELL  261009C00430000",130.95,134.65,109.59,0.5601,0.999815,0.000016,-0.002221,0.000544,0.080767,{"contract_symbol":837,"symbol":837,"bid":375,"ask":838,"last":363,"change":839,"changePercent":9,"volume":840,"openInterest":816,"open_interest":816,"iv":841,"implied_volatility":841,"delta":842,"gamma":843,"theta":844,"vega":845,"rho":846,"in_the_money":14},"DELL  261009P00430000",0.15,-0.08,170,0.7526,-0.003762,0.000193,-0.047488,0.00866,-0.000411,{"strike":848,"call":849,"put":860,"callItm":45,"putItm":14,"isAtm":14},435,{"contract_symbol":850,"symbol":850,"bid":851,"ask":803,"last":852,"change":853,"changePercent":9,"volume":428,"openInterest":420,"open_interest":420,"iv":854,"implied_volatility":854,"delta":855,"gamma":856,"theta":857,"vega":858,"rho":859,"in_the_money":45},"DELL  261009C00435000",125.95,129.57,25.36,0.5479,0.999753,0.000022,-0.002844,0.000712,0.0817,{"contract_symbol":861,"symbol":861,"bid":273,"ask":862,"last":329,"change":863,"changePercent":9,"volume":325,"openInterest":864,"open_interest":864,"iv":865,"implied_volatility":865,"delta":866,"gamma":867,"theta":868,"vega":869,"rho":870,"in_the_money":14},"DELL  261009P00435000",2.17,-0.87,62,0.737,-0.004494,0.000231,-0.054538,0.010155,-0.000491,{"strike":872,"call":873,"put":885,"callItm":45,"putItm":14,"isAtm":14},440,{"contract_symbol":874,"symbol":874,"bid":875,"ask":876,"last":877,"change":878,"changePercent":9,"volume":428,"openInterest":466,"open_interest":466,"iv":879,"implied_volatility":879,"delta":880,"gamma":881,"theta":882,"vega":883,"rho":884,"in_the_money":45},"DELL  261009C00440000",120.95,124.5,127.37,23.42,0.6032,0.998791,0.000086,-0.013607,0.003096,0.082535,{"contract_symbol":886,"symbol":886,"bid":279,"ask":887,"last":744,"change":814,"changePercent":9,"volume":399,"openInterest":888,"open_interest":888,"iv":889,"implied_volatility":889,"delta":890,"gamma":891,"theta":892,"vega":893,"rho":894,"in_the_money":14},"DELL  261009P00440000",0.16,419,0.7194,-0.00526,0.000272,-0.061249,0.011685,-0.000575,{"strike":896,"call":897,"put":906,"callItm":45,"putItm":14,"isAtm":14},442.5,{"contract_symbol":898,"symbol":898,"bid":899,"ask":591,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":900,"implied_volatility":900,"delta":901,"gamma":902,"theta":903,"vega":904,"rho":905,"in_the_money":45},"DELL  261009C00442500",118.5,0.6548,0.996912,0.000186,-0.034605,0.007253,0.082799,{"contract_symbol":907,"symbol":907,"bid":273,"ask":908,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":909,"implied_volatility":909,"delta":910,"gamma":911,"theta":912,"vega":913,"rho":914,"in_the_money":14},"DELL  261009P00442500",2.18,0.7099,-0.005658,0.000294,-0.064486,0.012466,-0.000618,{"strike":916,"call":917,"put":928,"callItm":45,"putItm":14,"isAtm":14},445,{"contract_symbol":918,"symbol":918,"bid":919,"ask":920,"last":921,"change":922,"changePercent":9,"volume":52,"openInterest":203,"open_interest":203,"iv":923,"implied_volatility":923,"delta":924,"gamma":911,"theta":925,"vega":926,"rho":927,"in_the_money":45},"DELL  261009C00445000",116,119.6,113.25,22.85,0.6897,0.994532,-0.06078,0.012095,0.083008,{"contract_symbol":929,"symbol":929,"bid":273,"ask":930,"last":931,"change":932,"changePercent":9,"volume":211,"openInterest":933,"open_interest":933,"iv":934,"implied_volatility":934,"delta":935,"gamma":936,"theta":937,"vega":938,"rho":939,"in_the_money":14},"DELL  261009P00445000",0.29,0.2,-0.13,219,0.7001,-0.006066,0.000318,-0.067647,0.013261,-0.000663,{"strike":941,"call":942,"put":953,"callItm":45,"putItm":14,"isAtm":14},447.5,{"contract_symbol":943,"symbol":943,"bid":944,"ask":945,"last":946,"change":9,"changePercent":9,"volume":52,"openInterest":273,"open_interest":273,"iv":947,"implied_volatility":947,"delta":948,"gamma":949,"theta":950,"vega":951,"rho":952,"in_the_money":45},"DELL  261009C00447500",113.5,117.05,118.34,0.7083,0.992294,0.000388,-0.084554,0.016382,0.083232,{"contract_symbol":954,"symbol":954,"bid":273,"ask":955,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":956,"implied_volatility":956,"delta":957,"gamma":958,"theta":959,"vega":960,"rho":961,"in_the_money":14},"DELL  261009P00447500",1.95,0.6899,-0.006486,0.000342,-0.070736,0.014071,-0.000708,{"strike":963,"call":964,"put":978,"callItm":45,"putItm":14,"isAtm":14},450,{"contract_symbol":965,"symbol":965,"bid":966,"ask":967,"last":968,"change":969,"changePercent":9,"volume":970,"openInterest":971,"open_interest":971,"iv":972,"implied_volatility":972,"delta":973,"gamma":974,"theta":975,"vega":976,"rho":977,"in_the_money":45},"DELL  261009C00450000",111,114.4,114.25,37.25,39,27,0.7189,0.990145,0.000474,-0.106468,0.020325,0.083465,{"contract_symbol":979,"symbol":979,"bid":113,"ask":980,"last":787,"change":981,"changePercent":9,"volume":982,"openInterest":983,"open_interest":983,"iv":984,"implied_volatility":984,"delta":985,"gamma":986,"theta":987,"vega":988,"rho":989,"in_the_money":14},"DELL  261009P00450000",0.18,-0.29,55,341,0.6795,-0.006918,0.000367,-0.073754,0.014896,-0.000755,{"strike":991,"call":992,"put":1003,"callItm":45,"putItm":14,"isAtm":14},452.5,{"contract_symbol":993,"symbol":993,"bid":994,"ask":995,"last":996,"change":273,"changePercent":9,"volume":273,"openInterest":183,"open_interest":183,"iv":997,"implied_volatility":997,"delta":998,"gamma":999,"theta":1000,"vega":1001,"rho":1002,"in_the_money":45},"DELL  261009C00452500",108.5,112.3,87.8,0.7246,0.988043,0.000556,-0.12697,0.024049,0.083704,{"contract_symbol":1004,"symbol":1004,"bid":273,"ask":1005,"last":1006,"change":9,"changePercent":9,"volume":52,"openInterest":273,"open_interest":273,"iv":1007,"implied_volatility":1007,"delta":1008,"gamma":1009,"theta":1010,"vega":1011,"rho":1012,"in_the_money":14},"DELL  261009P00452500",2.22,0.3,0.6688,-0.007364,0.000394,-0.0767,0.01574,-0.000804,{"strike":1014,"call":1015,"put":1028,"callItm":45,"putItm":14,"isAtm":14},455,{"contract_symbol":1016,"symbol":1016,"bid":1017,"ask":1018,"last":1019,"change":1020,"changePercent":9,"volume":52,"openInterest":1021,"open_interest":1021,"iv":1022,"implied_volatility":1022,"delta":1023,"gamma":1024,"theta":1025,"vega":1026,"rho":1027,"in_the_money":45},"DELL  261009C00455000",106.05,109.8,97.5,10,11,0.7269,0.985965,0.000637,-0.146315,0.027624,0.083944,{"contract_symbol":1029,"symbol":1029,"bid":764,"ask":980,"last":1030,"change":1031,"changePercent":9,"volume":1032,"openInterest":1033,"open_interest":1033,"iv":1034,"implied_volatility":1034,"delta":1035,"gamma":1036,"theta":1037,"vega":1038,"rho":1039,"in_the_money":14},"DELL  261009P00455000",0.14,-0.36,61,261,0.6578,-0.007824,0.000423,-0.079578,0.016602,-0.000854,{"strike":1041,"call":1042,"put":1053,"callItm":45,"putItm":14,"isAtm":14},457.5,{"contract_symbol":1043,"symbol":1043,"bid":1044,"ask":1045,"last":1046,"change":273,"changePercent":9,"volume":273,"openInterest":777,"open_interest":777,"iv":1047,"implied_volatility":1047,"delta":1048,"gamma":1049,"theta":1050,"vega":1051,"rho":1052,"in_the_money":45},"DELL  261009C00457500",103.55,107.25,73.15,0.7268,0.983892,0.000717,-0.164672,0.031096,0.084186,{"contract_symbol":1054,"symbol":1054,"bid":273,"ask":1055,"last":1056,"change":273,"changePercent":9,"volume":273,"openInterest":1057,"open_interest":1057,"iv":1058,"implied_volatility":1058,"delta":1059,"gamma":1060,"theta":1061,"vega":1062,"rho":1063,"in_the_money":14},"DELL  261009P00457500",2.24,1.14,20,0.6466,-0.008299,0.000453,-0.082386,0.017486,-0.000905,{"strike":1065,"call":1066,"put":1078,"callItm":45,"putItm":14,"isAtm":14},460,{"contract_symbol":1067,"symbol":1067,"bid":1068,"ask":1069,"last":1070,"change":1071,"changePercent":9,"volume":428,"openInterest":1021,"open_interest":1021,"iv":1072,"implied_volatility":1072,"delta":1073,"gamma":1074,"theta":1075,"vega":1076,"rho":1077,"in_the_money":45},"DELL  261009C00460000",101.2,104.75,102.13,13.98,0.7247,0.981812,0.000798,-0.182155,0.034496,0.084426,{"contract_symbol":1079,"symbol":1079,"bid":764,"ask":1080,"last":1030,"change":1081,"changePercent":9,"volume":1082,"openInterest":1083,"open_interest":1083,"iv":1084,"implied_volatility":1084,"delta":1085,"gamma":1086,"theta":1087,"vega":1088,"rho":1089,"in_the_money":14},"DELL  261009P00460000",0.45,-0.53,165,257,0.6352,-0.008791,0.000485,-0.085126,0.018391,-0.000959,{"strike":1091,"call":1092,"put":1102,"callItm":45,"putItm":14,"isAtm":14},462.5,{"contract_symbol":1093,"symbol":1093,"bid":1094,"ask":1095,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":1096,"implied_volatility":1096,"delta":1097,"gamma":1098,"theta":1099,"vega":1100,"rho":1101,"in_the_money":45},"DELL  261009C00462500",98.6,102.35,0.7211,0.979716,0.00088,-0.19885,0.037847,0.084665,{"contract_symbol":1103,"symbol":1103,"bid":273,"ask":1104,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":1105,"implied_volatility":1105,"delta":1106,"gamma":1107,"theta":1108,"vega":1109,"rho":1110,"in_the_money":14},"DELL  261009P00462500",2.27,0.6236,-0.0093,0.000519,-0.087797,0.019321,-0.001014,{"strike":1112,"call":1113,"put":1126,"callItm":45,"putItm":14,"isAtm":14},465,{"contract_symbol":1114,"symbol":1114,"bid":1115,"ask":1116,"last":1117,"change":1118,"changePercent":9,"volume":52,"openInterest":1119,"open_interest":1119,"iv":1120,"implied_volatility":1120,"delta":1121,"gamma":1122,"theta":1123,"vega":1124,"rho":1125,"in_the_money":45},"DELL  261009C00465000",96.1,99.65,90.76,-2.49,17,0.7161,0.977594,0.000964,-0.214819,0.041168,0.084901,{"contract_symbol":1127,"symbol":1127,"bid":292,"ask":148,"last":980,"change":1128,"changePercent":9,"volume":1129,"openInterest":1130,"open_interest":1130,"iv":1131,"implied_volatility":1131,"delta":1132,"gamma":999,"theta":1133,"vega":1134,"rho":1135,"in_the_money":14},"DELL  261009P00465000",-0.73,388,386,0.6119,-0.009828,-0.0904,0.020277,-0.001071,{"strike":1137,"call":1138,"put":1148,"callItm":45,"putItm":14,"isAtm":14},467.5,{"contract_symbol":1139,"symbol":1139,"bid":1140,"ask":1141,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":1142,"implied_volatility":1142,"delta":1143,"gamma":1144,"theta":1145,"vega":1146,"rho":1147,"in_the_money":45},"DELL  261009C00467500",93.65,97.4,0.7101,0.97544,0.00105,-0.23011,0.044474,0.085134,{"contract_symbol":1149,"symbol":1149,"bid":273,"ask":1150,"last":838,"change":1151,"changePercent":9,"volume":420,"openInterest":1152,"open_interest":1152,"iv":1153,"implied_volatility":1153,"delta":1154,"gamma":1155,"theta":1156,"vega":1157,"rho":1158,"in_the_money":14},"DELL  261009P00467500",0.41,-0.7,134,0.5999,-0.010377,0.000594,-0.092939,0.021261,-0.00113,{"strike":1160,"call":1161,"put":1173,"callItm":45,"putItm":14,"isAtm":14},470,{"contract_symbol":1162,"symbol":1162,"bid":1163,"ask":1164,"last":1165,"change":1166,"changePercent":9,"volume":183,"openInterest":1119,"open_interest":1119,"iv":1167,"implied_volatility":1167,"delta":1168,"gamma":1169,"theta":1170,"vega":1171,"rho":1172,"in_the_money":45},"DELL  261009C00470000",91.15,94.85,88.92,29.37,0.7031,0.973247,0.001139,-0.244762,0.047776,0.085362,{"contract_symbol":1174,"symbol":1174,"bid":787,"ask":643,"last":931,"change":1175,"changePercent":9,"volume":1176,"openInterest":401,"open_interest":401,"iv":1177,"implied_volatility":1177,"delta":1178,"gamma":1179,"theta":1180,"vega":1181,"rho":1182,"in_the_money":14},"DELL  261009P00470000",-0.81,130,0.588,-0.010963,0.000636,-0.095548,0.022303,-0.001193,{"strike":1184,"call":1185,"put":1196,"callItm":45,"putItm":14,"isAtm":14},472.5,{"contract_symbol":1186,"symbol":1186,"bid":1187,"ask":1188,"last":1189,"change":9,"changePercent":9,"volume":52,"openInterest":273,"open_interest":273,"iv":1190,"implied_volatility":1190,"delta":1191,"gamma":1192,"theta":1193,"vega":1194,"rho":1195,"in_the_money":45},"DELL  261009C00472500",88.7,92.3,92.39,0.6953,0.971007,0.001232,-0.258803,0.051085,0.085586,{"contract_symbol":1197,"symbol":1197,"bid":273,"ask":1198,"last":931,"change":1199,"changePercent":9,"volume":573,"openInterest":644,"open_interest":644,"iv":1200,"implied_volatility":1200,"delta":1201,"gamma":1202,"theta":1203,"vega":1204,"rho":1205,"in_the_money":14},"DELL  261009P00472500",0.47,-0.99,0.576,-0.011589,0.000681,-0.098228,0.023406,-0.001261,{"strike":1207,"call":1208,"put":1221,"callItm":45,"putItm":14,"isAtm":14},475,{"contract_symbol":1209,"symbol":1209,"bid":1210,"ask":1211,"last":1212,"change":1213,"changePercent":9,"volume":1214,"openInterest":207,"open_interest":207,"iv":1215,"implied_volatility":1215,"delta":1216,"gamma":1217,"theta":1218,"vega":1219,"rho":1220,"in_the_money":45},"DELL  261009C00475000",86.2,89.9,88.85,23.72,18,0.6867,0.968715,0.001328,-0.272258,0.054412,0.085804,{"contract_symbol":1222,"symbol":1222,"bid":887,"ask":59,"last":1223,"change":1224,"changePercent":9,"volume":1225,"openInterest":1226,"open_interest":1226,"iv":1227,"implied_volatility":1227,"delta":1228,"gamma":1229,"theta":1230,"vega":1231,"rho":1232,"in_the_money":14},"DELL  261009P00475000",0.24,-0.94,153,581,0.564,-0.01227,0.000731,-0.101079,0.024594,-0.001335,{"strike":1234,"call":1235,"put":1246,"callItm":45,"putItm":14,"isAtm":14},477.5,{"contract_symbol":1236,"symbol":1236,"bid":1237,"ask":1238,"last":1239,"change":273,"changePercent":9,"volume":273,"openInterest":52,"open_interest":52,"iv":1240,"implied_volatility":1240,"delta":1241,"gamma":1242,"theta":1243,"vega":1244,"rho":1245,"in_the_money":45},"DELL  261009C00477500",83.75,87.45,66,0.6775,0.966363,0.001429,-0.285144,0.057765,0.086016,{"contract_symbol":1247,"symbol":1247,"bid":931,"ask":351,"last":1248,"change":1249,"changePercent":9,"volume":1250,"openInterest":1251,"open_interest":1251,"iv":1252,"implied_volatility":1252,"delta":1253,"gamma":1254,"theta":1255,"vega":1256,"rho":1257,"in_the_money":14},"DELL  261009P00477500",0.34,-1.06,85,90,0.5575,-0.013714,0.000814,-0.109997,0.027078,-0.001492,{"strike":1259,"call":1260,"put":1272,"callItm":45,"putItm":14,"isAtm":14},480,{"contract_symbol":1261,"symbol":1261,"bid":1262,"ask":1263,"last":1264,"change":1265,"changePercent":9,"volume":428,"openInterest":72,"open_interest":72,"iv":1266,"implied_volatility":1266,"delta":1267,"gamma":1268,"theta":1269,"vega":1270,"rho":1271,"in_the_money":45},"DELL  261009C00480000",81.3,84.8,86.67,20.98,0.6676,0.963945,0.001535,-0.297474,0.061153,0.08622,{"contract_symbol":1273,"symbol":1273,"bid":1274,"ask":133,"last":1275,"change":1276,"changePercent":9,"volume":1277,"openInterest":1278,"open_interest":1278,"iv":1279,"implied_volatility":1279,"delta":1280,"gamma":1281,"theta":1282,"vega":1283,"rho":1284,"in_the_money":14},"DELL  261009P00480000",0.21,0.27,-1.31,349,227,0.5552,-0.015958,0.000931,-0.124796,0.030847,-0.001737,{"strike":1286,"call":1287,"put":1298,"callItm":45,"putItm":14,"isAtm":14},482.5,{"contract_symbol":1288,"symbol":1288,"bid":1289,"ask":1290,"last":1291,"change":273,"changePercent":9,"volume":273,"openInterest":301,"open_interest":301,"iv":1292,"implied_volatility":1292,"delta":1293,"gamma":1294,"theta":1295,"vega":1296,"rho":1297,"in_the_money":45},"DELL  261009C00482500",78.85,82.4,61.2,0.6572,0.961454,0.001647,-0.309258,0.064583,0.086417,{"contract_symbol":1299,"symbol":1299,"bid":887,"ask":1300,"last":128,"change":1301,"changePercent":9,"volume":1302,"openInterest":1303,"open_interest":1303,"iv":1304,"implied_volatility":1304,"delta":1305,"gamma":1306,"theta":1307,"vega":1308,"rho":1309,"in_the_money":14},"DELL  261009P00482500",0.48,-1.73,120,73,0.5514,-0.018264,0.001052,-0.139093,0.034618,-0.001988,{"strike":1311,"call":1312,"put":1323,"callItm":45,"putItm":14,"isAtm":14},485,{"contract_symbol":1313,"symbol":1313,"bid":1314,"ask":545,"last":1315,"change":1316,"changePercent":9,"volume":52,"openInterest":1214,"open_interest":1214,"iv":1317,"implied_volatility":1317,"delta":1318,"gamma":1319,"theta":1320,"vega":1321,"rho":1322,"in_the_money":45},"DELL  261009C00485000",76.4,80.79,5.42,0.6463,0.958883,0.001765,-0.320504,0.068064,0.086606,{"contract_symbol":1324,"symbol":1324,"bid":1325,"ask":138,"last":1150,"change":1326,"changePercent":9,"volume":1327,"openInterest":1328,"open_interest":1328,"iv":1329,"implied_volatility":1329,"delta":1330,"gamma":1331,"theta":1332,"vega":1333,"rho":1334,"in_the_money":14},"DELL  261009P00485000",0.26,-1.59,150,337,0.5462,-0.020608,0.001177,-0.152652,0.038358,-0.002243,{"strike":1336,"call":1337,"put":1347,"callItm":45,"putItm":14,"isAtm":14},487.5,{"contract_symbol":1338,"symbol":1338,"bid":1339,"ask":1340,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":1341,"implied_volatility":1341,"delta":1342,"gamma":1343,"theta":1344,"vega":1345,"rho":1346,"in_the_money":45},"DELL  261009C00487500",73.95,77.65,0.6349,0.956219,0.001891,-0.331251,0.071609,0.086784,{"contract_symbol":1348,"symbol":1348,"bid":273,"ask":351,"last":1080,"change":1349,"changePercent":9,"volume":183,"openInterest":919,"open_interest":919,"iv":1350,"implied_volatility":1350,"delta":1351,"gamma":1352,"theta":1353,"vega":1354,"rho":1355,"in_the_money":14},"DELL  261009P00487500",-1.91,0.5397,-0.023002,0.001307,-0.165528,0.042091,-0.002504,{"strike":1357,"call":1358,"put":1370,"callItm":45,"putItm":14,"isAtm":14},490,{"contract_symbol":1359,"symbol":1359,"bid":1360,"ask":1361,"last":1362,"change":1363,"changePercent":9,"volume":301,"openInterest":341,"open_interest":341,"iv":1364,"implied_volatility":1364,"delta":1365,"gamma":1366,"theta":1367,"vega":1368,"rho":1369,"in_the_money":45},"DELL  261009C00490000",71.5,75.45,70.92,14.07,0.6235,0.953337,0.002027,-0.342449,0.075378,0.086939,{"contract_symbol":1371,"symbol":1371,"bid":1372,"ask":1373,"last":1374,"change":1375,"changePercent":9,"volume":590,"openInterest":1376,"open_interest":1376,"iv":1377,"implied_volatility":1377,"delta":1378,"gamma":1379,"theta":1380,"vega":1381,"rho":1382,"in_the_money":14},"DELL  261009P00490000",0.39,0.61,0.54,-2,311,0.5326,-0.025534,0.001446,-0.178321,0.045948,-0.00278,{"strike":1384,"call":1385,"put":1396,"callItm":45,"putItm":14,"isAtm":14},492.5,{"contract_symbol":1386,"symbol":1386,"bid":1387,"ask":1388,"last":1387,"change":9,"changePercent":9,"volume":1389,"openInterest":273,"open_interest":273,"iv":1390,"implied_volatility":1390,"delta":1391,"gamma":1392,"theta":1393,"vega":1394,"rho":1395,"in_the_money":45},"DELL  261009C00492500",69.1,72.75,12,0.6128,0.950037,0.002178,-0.355507,0.079612,0.087048,{"contract_symbol":1397,"symbol":1397,"bid":682,"ask":1398,"last":1399,"change":1400,"changePercent":9,"volume":1401,"openInterest":1402,"open_interest":1402,"iv":1403,"implied_volatility":1403,"delta":1404,"gamma":1405,"theta":1406,"vega":1407,"rho":1408,"in_the_money":14},"DELL  261009P00492500",0.77,0.55,-2.8,8,56,0.5329,-0.030035,0.001655,-0.204257,0.052604,-0.003272,{"strike":1410,"call":1411,"put":1423,"callItm":45,"putItm":14,"isAtm":14},495,{"contract_symbol":1412,"symbol":1412,"bid":1413,"ask":1414,"last":1415,"change":1416,"changePercent":9,"volume":301,"openInterest":432,"open_interest":432,"iv":1417,"implied_volatility":1417,"delta":1418,"gamma":1419,"theta":1420,"vega":1421,"rho":1422,"in_the_money":45},"DELL  261009C00495000",66.7,70.4,66.2,9.38,0.6024,0.946415,0.002342,-0.369425,0.084167,0.087122,{"contract_symbol":1424,"symbol":1424,"bid":1425,"ask":1426,"last":1427,"change":1428,"changePercent":9,"volume":1429,"openInterest":1430,"open_interest":1430,"iv":1431,"implied_volatility":1431,"delta":1432,"gamma":1433,"theta":1434,"vega":1435,"rho":1436,"in_the_money":14},"DELL  261009P00495000",0.62,0.97,0.76,-2.41,203,287,0.539,-0.036612,0.001926,-0.243183,0.061925,-0.003993,{"strike":1438,"call":1439,"put":1451,"callItm":45,"putItm":14,"isAtm":14},497.5,{"contract_symbol":1440,"symbol":1440,"bid":1441,"ask":1442,"last":1443,"change":1444,"changePercent":9,"volume":625,"openInterest":52,"open_interest":52,"iv":1445,"implied_volatility":1445,"delta":1446,"gamma":1447,"theta":1448,"vega":1449,"rho":1450,"in_the_money":45},"DELL  261009C00497500",64.3,67.85,69.99,23.19,0.5913,0.942654,0.002517,-0.382607,0.088798,0.087181,{"contract_symbol":1452,"symbol":1452,"bid":128,"ask":1453,"last":1454,"change":1455,"changePercent":9,"volume":1389,"openInterest":1119,"open_interest":1119,"iv":1456,"implied_volatility":1456,"delta":1457,"gamma":1458,"theta":1459,"vega":1460,"rho":1461,"in_the_money":14},"DELL  261009P00497500",1.08,0.84,-2.14,0.5423,-0.043346,0.002196,-0.280677,0.071034,-0.004732,{"strike":1463,"call":1464,"put":1478,"callItm":45,"putItm":14,"isAtm":14},500,{"contract_symbol":1465,"symbol":1465,"bid":1466,"ask":1467,"last":1468,"change":1469,"changePercent":9,"volume":1470,"openInterest":1471,"open_interest":1471,"iv":1472,"implied_volatility":1472,"delta":1473,"gamma":1474,"theta":1475,"vega":1476,"rho":1477,"in_the_money":45},"DELL  261009C00500000",61.9,65.65,65.92,20.86,44,43,0.58,0.938651,0.002706,-0.39569,0.093623,0.087213,{"contract_symbol":1479,"symbol":1479,"bid":1454,"ask":123,"last":1480,"change":1481,"changePercent":9,"volume":1482,"openInterest":1483,"open_interest":1483,"iv":1484,"implied_volatility":1484,"delta":1485,"gamma":1486,"theta":1487,"vega":1488,"rho":1489,"in_the_money":14},"DELL  261009P00500000",0.95,-3.04,785,598,0.5427,-0.050043,0.002462,-0.315223,0.079715,-0.005467,{"strike":1491,"call":1492,"put":1502,"callItm":45,"putItm":14,"isAtm":14},502.5,{"contract_symbol":1493,"symbol":1493,"bid":1494,"ask":1495,"last":399,"change":273,"changePercent":9,"volume":273,"openInterest":52,"open_interest":52,"iv":1496,"implied_volatility":1496,"delta":1497,"gamma":1498,"theta":1499,"vega":1500,"rho":1501,"in_the_money":45},"DELL  261009C00502500",59.55,63.25,0.5759,0.932,0.002952,-0.425571,0.101414,0.086951,{"contract_symbol":1503,"symbol":1503,"bid":1504,"ask":1505,"last":1506,"change":1507,"changePercent":9,"volume":1508,"openInterest":72,"open_interest":72,"iv":1509,"implied_volatility":1509,"delta":1510,"gamma":1511,"theta":1512,"vega":1513,"rho":1514,"in_the_money":14},"DELL  261009P00502500",0.94,1.26,1.12,-3.18,48,0.5409,-0.056784,0.002731,-0.347282,0.088112,-0.006207,{"strike":1516,"call":1517,"put":1530,"callItm":45,"putItm":14,"isAtm":14},505,{"contract_symbol":1518,"symbol":1518,"bid":1519,"ask":1520,"last":1521,"change":1522,"changePercent":9,"volume":778,"openInterest":1523,"open_interest":1523,"iv":1524,"implied_volatility":1524,"delta":1525,"gamma":1526,"theta":1527,"vega":1528,"rho":1529,"in_the_money":45},"DELL  261009C00505000",57.25,60.8,61.58,19.23,46,0.5778,0.922724,0.003245,-0.470889,0.111851,0.086395,{"contract_symbol":1531,"symbol":1531,"bid":1532,"ask":1533,"last":1534,"change":1535,"changePercent":9,"volume":223,"openInterest":1536,"open_interest":1536,"iv":1537,"implied_volatility":1537,"delta":1538,"gamma":1539,"theta":1540,"vega":1541,"rho":1542,"in_the_money":14},"DELL  261009P00505000",1.1,1.45,1.17,-3.98,144,0.5391,-0.064224,0.003017,-0.381132,0.097024,-0.007025,{"strike":1544,"call":1545,"put":1556,"callItm":45,"putItm":14,"isAtm":14},507.5,{"contract_symbol":1546,"symbol":1546,"bid":1547,"ask":1548,"last":1549,"change":273,"changePercent":9,"volume":273,"openInterest":52,"open_interest":52,"iv":1550,"implied_volatility":1550,"delta":1551,"gamma":1552,"theta":1553,"vega":1554,"rho":1555,"in_the_money":45},"DELL  261009C00507500",54.9,58.6,47.27,0.5776,0.913353,0.003539,-0.513146,0.121928,0.085829,{"contract_symbol":1557,"symbol":1557,"bid":1558,"ask":1559,"last":1560,"change":1561,"changePercent":9,"volume":805,"openInterest":489,"open_interest":489,"iv":1562,"implied_volatility":1562,"delta":1563,"gamma":1564,"theta":1565,"vega":1566,"rho":1567,"in_the_money":14},"DELL  261009P00507500",1.24,1.63,1.5,-3.95,0.5379,-0.072608,0.003324,-0.418005,0.106659,-0.007947,{"strike":1569,"call":1570,"put":1583,"callItm":45,"putItm":14,"isAtm":14},510,{"contract_symbol":1571,"symbol":1571,"bid":1572,"ask":1573,"last":1574,"change":1575,"changePercent":9,"volume":777,"openInterest":1576,"open_interest":1576,"iv":1577,"implied_volatility":1577,"delta":1578,"gamma":1579,"theta":1580,"vega":1581,"rho":1582,"in_the_money":45},"DELL  261009C00510000",52.65,56.1,52.34,15.63,158,0.5754,0.903941,0.003834,-0.551783,0.131615,0.085258,{"contract_symbol":1584,"symbol":1584,"bid":1585,"ask":1586,"last":1587,"change":1588,"changePercent":9,"volume":1589,"openInterest":1590,"open_interest":1590,"iv":1591,"implied_volatility":1591,"delta":1592,"gamma":1593,"theta":1594,"vega":1595,"rho":1596,"in_the_money":14},"DELL  261009P00510000",1.53,1.89,1.65,-4.65,513,554,0.5368,-0.081856,0.003649,-0.456935,0.116832,-0.008965,{"strike":1598,"call":1599,"put":1611,"callItm":45,"putItm":14,"isAtm":14},512.5,{"contract_symbol":1600,"symbol":1600,"bid":1601,"ask":1602,"last":1603,"change":1604,"changePercent":9,"volume":183,"openInterest":52,"open_interest":52,"iv":1605,"implied_volatility":1605,"delta":1606,"gamma":1607,"theta":1608,"vega":1609,"rho":1610,"in_the_money":45},"DELL  261009C00512500",50.45,54,54.06,17.21,0.5714,0.894428,0.004136,-0.587044,0.140999,0.084677,{"contract_symbol":1612,"symbol":1612,"bid":1613,"ask":1614,"last":1615,"change":1616,"changePercent":9,"volume":1617,"openInterest":789,"open_interest":789,"iv":1618,"implied_volatility":1618,"delta":1619,"gamma":1620,"theta":1621,"vega":1622,"rho":1623,"in_the_money":14},"DELL  261009P00512500",1.56,2.1,1.81,-4.51,52,0.5352,-0.091788,0.003986,-0.496334,0.127271,-0.010059,{"strike":1625,"call":1626,"put":1638,"callItm":45,"putItm":14,"isAtm":14},515,{"contract_symbol":1627,"symbol":1627,"bid":1628,"ask":1629,"last":1630,"change":1631,"changePercent":9,"volume":183,"openInterest":1303,"open_interest":1303,"iv":1632,"implied_volatility":1632,"delta":1633,"gamma":1634,"theta":1635,"vega":1636,"rho":1637,"in_the_money":45},"DELL  261009C00515000",48.1,51.65,54.11,18.83,0.566,0.884721,0.004448,-0.619336,0.150179,0.084075,{"contract_symbol":1639,"symbol":1639,"bid":1640,"ask":1641,"last":862,"change":1642,"changePercent":9,"volume":1643,"openInterest":1644,"open_interest":1644,"iv":1645,"implied_volatility":1645,"delta":1646,"gamma":1647,"theta":1648,"vega":1649,"rho":1650,"in_the_money":14},"DELL  261009P00515000",1.85,2.42,-5.53,228,206,0.5342,-0.102793,0.00434,-0.538299,0.138299,-0.011274,{"strike":1652,"call":1653,"put":1664,"callItm":45,"putItm":14,"isAtm":14},517.5,{"contract_symbol":1654,"symbol":1654,"bid":1655,"ask":1656,"last":1523,"change":1657,"changePercent":9,"volume":301,"openInterest":301,"open_interest":301,"iv":1658,"implied_volatility":1658,"delta":1659,"gamma":1660,"theta":1661,"vega":1662,"rho":1663,"in_the_money":45},"DELL  261009C00517500",45.95,49.35,12.1,0.5615,0.873899,0.004776,-0.654458,0.159973,0.083348,{"contract_symbol":1665,"symbol":1665,"bid":1666,"ask":1667,"last":1668,"change":1669,"changePercent":9,"volume":573,"openInterest":573,"open_interest":573,"iv":1670,"implied_volatility":1670,"delta":1671,"gamma":1672,"theta":1673,"vega":1674,"rho":1675,"in_the_money":14},"DELL  261009P00517500",2.3,2.73,2.38,-5.92,0.5335,-0.114846,0.004706,-0.582209,0.149778,-0.012606,{"strike":1677,"call":1678,"put":1691,"callItm":45,"putItm":14,"isAtm":14},520,{"contract_symbol":1679,"symbol":1679,"bid":1680,"ask":1681,"last":1682,"change":1683,"changePercent":9,"volume":982,"openInterest":1684,"open_interest":1684,"iv":1685,"implied_volatility":1685,"delta":1686,"gamma":1687,"theta":1688,"vega":1689,"rho":1690,"in_the_money":45},"DELL  261009C00520000",43.9,47.25,47.06,18.51,104,0.5602,0.860962,0.00512,-0.698451,0.171109,0.082381,{"contract_symbol":1692,"symbol":1692,"bid":1693,"ask":1694,"last":1693,"change":1695,"changePercent":9,"volume":1696,"openInterest":1697,"open_interest":1697,"iv":1698,"implied_volatility":1698,"delta":1699,"gamma":1700,"theta":1701,"vega":1702,"rho":1703,"in_the_money":14},"DELL  261009P00520000",2.7,3.05,-6.23,821,377,0.5309,-0.127061,0.005078,-0.622117,0.160821,-0.013955,{"strike":1705,"call":1706,"put":1718,"callItm":45,"putItm":14,"isAtm":14},522.5,{"contract_symbol":1707,"symbol":1707,"bid":1708,"ask":1709,"last":1710,"change":1711,"changePercent":9,"volume":325,"openInterest":1020,"open_interest":1020,"iv":1712,"implied_volatility":1712,"delta":1713,"gamma":1714,"theta":1715,"vega":1716,"rho":1717,"in_the_money":45},"DELL  261009C00522500",41.85,45.15,48.5,20.15,0.5597,0.846846,0.005468,-0.744703,0.182596,0.081281,{"contract_symbol":1719,"symbol":1719,"bid":1720,"ask":1721,"last":1722,"change":1723,"changePercent":9,"volume":1470,"openInterest":489,"open_interest":489,"iv":1724,"implied_volatility":1724,"delta":1725,"gamma":1726,"theta":1727,"vega":1728,"rho":1729,"in_the_money":14},"DELL  261009P00522500",2.8,3.5,2.92,-6.93,0.5268,-0.139547,0.005459,-0.658392,0.171535,-0.015335,{"strike":1731,"call":1732,"put":1744,"callItm":45,"putItm":14,"isAtm":14},525,{"contract_symbol":1733,"symbol":1733,"bid":1734,"ask":1735,"last":1471,"change":1736,"changePercent":9,"volume":1402,"openInterest":1737,"open_interest":1737,"iv":1738,"implied_volatility":1738,"delta":1739,"gamma":1740,"theta":1741,"vega":1742,"rho":1743,"in_the_money":45},"DELL  261009C00525000",39.75,43.05,15.07,129,0.5574,0.832606,0.00582,-0.785948,0.193522,0.080167,{"contract_symbol":1745,"symbol":1745,"bid":1746,"ask":1747,"last":1748,"change":1749,"changePercent":9,"volume":366,"openInterest":1750,"open_interest":1750,"iv":1751,"implied_volatility":1751,"delta":1752,"gamma":1753,"theta":1754,"vega":1755,"rho":1756,"in_the_money":14},"DELL  261009P00525000",3.35,3.85,3.63,-7.02,412,0.525,-0.154003,0.005851,-0.70106,0.183265,-0.016936,{"strike":1758,"call":1759,"put":1770,"callItm":45,"putItm":14,"isAtm":14},527.5,{"contract_symbol":1760,"symbol":1760,"bid":1761,"ask":789,"last":1762,"change":1763,"changePercent":9,"volume":183,"openInterest":971,"open_interest":971,"iv":1764,"implied_volatility":1764,"delta":1765,"gamma":1766,"theta":1767,"vega":1768,"rho":1769,"in_the_money":45},"DELL  261009C00527500",37.6,42.69,20.09,0.5532,0.818199,0.006179,-0.8221,0.203941,0.079035,{"contract_symbol":1771,"symbol":1771,"bid":1772,"ask":1773,"last":1774,"change":1775,"changePercent":9,"volume":1402,"openInterest":215,"open_interest":215,"iv":1776,"implied_volatility":1776,"delta":1777,"gamma":1778,"theta":1779,"vega":1780,"rho":1781,"in_the_money":14},"DELL  261009P00527500",3.8,4.3,4.17,-8.28,0.5253,-0.170323,0.006245,-0.749031,0.195691,-0.01875,{"strike":1783,"call":1784,"put":1797,"callItm":45,"putItm":14,"isAtm":14},530,{"contract_symbol":1785,"symbol":1785,"bid":1786,"ask":1787,"last":1788,"change":1789,"changePercent":9,"volume":341,"openInterest":1790,"open_interest":1790,"iv":1791,"implied_volatility":1791,"delta":1792,"gamma":1793,"theta":1794,"vega":1795,"rho":1796,"in_the_money":45},"DELL  261009C00530000",35.6,38.75,39.03,9.53,248,0.5475,0.803496,0.00655,-0.853578,0.213948,0.077872,{"contract_symbol":1798,"symbol":1798,"bid":1799,"ask":1800,"last":1801,"change":1802,"changePercent":9,"volume":1803,"openInterest":1804,"open_interest":1804,"iv":1805,"implied_volatility":1805,"delta":1806,"gamma":1807,"theta":1808,"vega":1809,"rho":1810,"in_the_money":14},"DELL  261009P00530000",4.25,4.8,4.55,-8.75,442,292,0.5237,-0.186814,0.006639,-0.791532,0.207422,-0.020582,{"strike":1812,"call":1813,"put":1825,"callItm":45,"putItm":14,"isAtm":14},532.5,{"contract_symbol":1814,"symbol":1814,"bid":1815,"ask":1816,"last":1817,"change":1818,"changePercent":9,"volume":301,"openInterest":1401,"open_interest":1401,"iv":1819,"implied_volatility":1819,"delta":1820,"gamma":1821,"theta":1822,"vega":1823,"rho":1824,"in_the_money":45},"DELL  261009C00532500",33.45,37.05,36.49,7.99,0.5428,0.787489,0.006922,-0.886553,0.224156,0.07656,{"contract_symbol":1826,"symbol":1826,"bid":1827,"ask":1828,"last":1829,"change":1830,"changePercent":9,"volume":1471,"openInterest":72,"open_interest":72,"iv":1831,"implied_volatility":1831,"delta":1832,"gamma":1833,"theta":1834,"vega":1835,"rho":1836,"in_the_money":14},"DELL  261009P00532500",4.75,5.45,5.05,-9.4,0.5228,-0.204535,0.007027,-0.834769,0.219157,-0.022556,{"strike":1838,"call":1839,"put":1852,"callItm":45,"putItm":14,"isAtm":14},535,{"contract_symbol":1840,"symbol":1840,"bid":1841,"ask":1842,"last":207,"change":1843,"changePercent":9,"volume":1844,"openInterest":1845,"open_interest":1845,"iv":1846,"implied_volatility":1846,"delta":1847,"gamma":1848,"theta":1849,"vega":1850,"rho":1851,"in_the_money":45},"DELL  261009C00535000",31.9,34.75,14.2,65,164,0.5424,0.768921,0.007267,-0.929299,0.235146,0.074951,{"contract_symbol":1853,"symbol":1853,"bid":1854,"ask":1855,"last":1854,"change":1856,"changePercent":9,"volume":1857,"openInterest":1858,"open_interest":1858,"iv":1805,"implied_volatility":1805,"delta":1859,"gamma":1860,"theta":1861,"vega":1862,"rho":1863,"in_the_money":14},"DELL  261009P00535000",5.35,6.1,-10.35,106,155,-0.223959,0.007395,-0.881648,0.231037,-0.024727,{"strike":1865,"call":1866,"put":1880,"callItm":45,"putItm":14,"isAtm":14},537.5,{"contract_symbol":1867,"symbol":1867,"bid":1868,"ask":1869,"last":1870,"change":1871,"changePercent":9,"volume":1872,"openInterest":1873,"open_interest":1873,"iv":1874,"implied_volatility":1874,"delta":1875,"gamma":1876,"theta":1877,"vega":1878,"rho":1879,"in_the_money":45},"DELL  261009C00537500",30.3,32.9,29.7,9.3,9,152,0.5437,0.748924,0.007584,-0.97462,0.246003,0.073173,{"contract_symbol":1881,"symbol":1881,"bid":1882,"ask":1883,"last":778,"change":1884,"changePercent":9,"volume":815,"openInterest":215,"open_interest":215,"iv":1885,"implied_volatility":1885,"delta":1886,"gamma":1887,"theta":1888,"vega":1889,"rho":1890,"in_the_money":14},"DELL  261009P00537500",5.9,6.85,-11,0.524,-0.243969,0.007749,-0.924996,0.242258,-0.026968,{"strike":1892,"call":1893,"put":1906,"callItm":45,"putItm":14,"isAtm":14},540,{"contract_symbol":1894,"symbol":1894,"bid":1895,"ask":1896,"last":1897,"change":1898,"changePercent":9,"volume":1899,"openInterest":1643,"open_interest":1643,"iv":1900,"implied_volatility":1900,"delta":1901,"gamma":1902,"theta":1903,"vega":1904,"rho":1905,"in_the_money":45},"DELL  261009C00540000",28.55,31.2,31.35,12.27,83,0.5431,0.72889,0.007898,-1.012692,0.255908,0.071391,{"contract_symbol":1907,"symbol":1907,"bid":1908,"ask":1909,"last":1910,"change":1911,"changePercent":9,"volume":1912,"openInterest":1913,"open_interest":1913,"iv":1914,"implied_volatility":1914,"delta":1915,"gamma":1916,"theta":1917,"vega":1918,"rho":1919,"in_the_money":14},"DELL  261009P00540000",5.3,7.4,6.77,-11.42,394,208,0.5223,-0.264063,0.008105,-0.960978,0.252532,-0.029217,{"strike":1921,"call":1922,"put":1934,"callItm":45,"putItm":14,"isAtm":14},542.5,{"contract_symbol":1923,"symbol":1923,"bid":1924,"ask":1925,"last":1926,"change":1927,"changePercent":9,"volume":591,"openInterest":388,"open_interest":388,"iv":1928,"implied_volatility":1928,"delta":1929,"gamma":1930,"theta":1931,"vega":1932,"rho":1933,"in_the_money":45},"DELL  261009C00542500",26.9,29.9,28.64,10.64,0.5405,0.708735,0.008216,-1.043349,0.264927,0.069596,{"contract_symbol":1935,"symbol":1935,"bid":1909,"ask":1401,"last":1936,"change":1937,"changePercent":9,"volume":466,"openInterest":789,"open_interest":789,"iv":1938,"implied_volatility":1938,"delta":1939,"gamma":1940,"theta":1941,"vega":1942,"rho":1943,"in_the_money":14},"DELL  261009P00542500",7.1,-11.86,0.5187,-0.284437,0.008466,-0.990185,0.261976,-0.031497,{"strike":1945,"call":1946,"put":1960,"callItm":45,"putItm":14,"isAtm":14},545,{"contract_symbol":1947,"symbol":1947,"bid":1948,"ask":1949,"last":1950,"change":1951,"changePercent":9,"volume":1952,"openInterest":1953,"open_interest":1953,"iv":1954,"implied_volatility":1954,"delta":1955,"gamma":1956,"theta":1957,"vega":1958,"rho":1959,"in_the_money":45},"DELL  261009C00545000",25.45,27.9,28.35,11.55,79,424,0.536,0.688315,0.008541,-1.066774,0.273132,0.067772,{"contract_symbol":1961,"symbol":1961,"bid":1962,"ask":1963,"last":1964,"change":1965,"changePercent":9,"volume":1966,"openInterest":1250,"open_interest":1250,"iv":1967,"implied_volatility":1967,"delta":1968,"gamma":1969,"theta":1970,"vega":1971,"rho":1972,"in_the_money":14},"DELL  261009P00545000",7.25,8.85,8.61,-12.4,382,0.5185,-0.306703,0.008768,-1.024704,0.271216,-0.034004,{"strike":1974,"call":1975,"put":1985,"callItm":45,"putItm":14,"isAtm":14},547.5,{"contract_symbol":1976,"symbol":1976,"bid":1977,"ask":1978,"last":1979,"change":1389,"changePercent":9,"volume":466,"openInterest":663,"open_interest":663,"iv":305,"implied_volatility":305,"delta":1980,"gamma":1981,"theta":1982,"vega":1983,"rho":1984,"in_the_money":45},"DELL  261009C00547500",23.75,26.25,27.5,0.667422,0.008874,-1.083646,0.280585,0.065897,{"contract_symbol":1986,"symbol":1986,"bid":1987,"ask":1988,"last":1989,"change":1990,"changePercent":9,"volume":1032,"openInterest":1389,"open_interest":1389,"iv":1991,"implied_volatility":1991,"delta":1992,"gamma":1993,"theta":1994,"vega":1995,"rho":1996,"in_the_money":14},"DELL  261009P00547500",9.05,10.2,8.8,-13.25,0.5216,-0.330456,0.008994,-1.063642,0.279871,-0.036696,{"strike":1998,"call":1999,"put":2012,"callItm":45,"putItm":14,"isAtm":14},550,{"contract_symbol":2000,"symbol":2000,"bid":2001,"ask":1977,"last":2002,"change":2003,"changePercent":9,"volume":2004,"openInterest":2005,"open_interest":2005,"iv":2006,"implied_volatility":2006,"delta":2007,"gamma":2008,"theta":2009,"vega":2010,"rho":2011,"in_the_money":45},"DELL  261009C00550000",22.6,23.35,8.95,472,591,0.5288,0.644615,0.009119,-1.108275,0.287661,0.063785,{"contract_symbol":2013,"symbol":2013,"bid":1020,"ask":2014,"last":2015,"change":2016,"changePercent":9,"volume":1065,"openInterest":2017,"open_interest":2017,"iv":2018,"implied_volatility":2018,"delta":2019,"gamma":2020,"theta":2021,"vega":2022,"rho":2023,"in_the_money":14},"DELL  261009P00550000",10.85,10.53,-12.32,174,0.5227,-0.35409,0.009214,-1.094105,0.287288,-0.039377,{"strike":2025,"call":2026,"put":2039,"callItm":45,"putItm":14,"isAtm":14},552.5,{"contract_symbol":2027,"symbol":2027,"bid":2028,"ask":2029,"last":2030,"change":2031,"changePercent":9,"volume":1303,"openInterest":2032,"open_interest":2032,"iv":2033,"implied_volatility":2033,"delta":2034,"gamma":2035,"theta":2036,"vega":2037,"rho":2038,"in_the_money":45},"DELL  261009C00552500",20.8,23.05,22.93,8.6,45,0.5322,0.620474,0.009259,-1.139964,0.293976,0.061495,{"contract_symbol":2040,"symbol":2040,"bid":1021,"ask":2041,"last":2042,"change":2043,"changePercent":9,"volume":455,"openInterest":1057,"open_interest":1057,"iv":2044,"implied_volatility":2044,"delta":2045,"gamma":2046,"theta":2047,"vega":2048,"rho":2049,"in_the_money":14},"DELL  261009P00552500",12.15,10.56,-14.15,0.522,-0.377791,0.009426,-1.116637,0.293562,-0.042068,{"strike":2051,"call":2052,"put":2065,"callItm":45,"putItm":14,"isAtm":14},555,{"contract_symbol":2053,"symbol":2053,"bid":2054,"ask":2055,"last":199,"change":2056,"changePercent":9,"volume":2057,"openInterest":2058,"open_interest":2058,"iv":2059,"implied_volatility":2059,"delta":2060,"gamma":2061,"theta":2062,"vega":2063,"rho":2064,"in_the_money":45},"DELL  261009C00555000",19.5,20.5,9.47,162,123,0.5339,0.59649,0.009389,-1.163572,0.299078,0.059218,{"contract_symbol":2066,"symbol":2066,"bid":2067,"ask":2068,"last":2069,"change":2070,"changePercent":9,"volume":1536,"openInterest":219,"open_interest":219,"iv":2071,"implied_volatility":2071,"delta":2072,"gamma":2073,"theta":2074,"vega":2075,"rho":2076,"in_the_money":14},"DELL  261009P00555000",11.5,12.95,11.8,-14.65,0.5198,-0.401696,0.009634,-1.131396,0.298732,-0.044782,{"strike":2078,"call":2079,"put":2092,"callItm":45,"putItm":14,"isAtm":14},557.5,{"contract_symbol":2080,"symbol":2080,"bid":2081,"ask":2082,"last":2083,"change":2084,"changePercent":9,"volume":2085,"openInterest":1602,"open_interest":1602,"iv":2086,"implied_volatility":2086,"delta":2087,"gamma":2088,"theta":2089,"vega":2090,"rho":2091,"in_the_money":45},"DELL  261009C00557500",18.25,20.35,20.61,8.91,211,0.5372,0.572284,0.009456,-1.186343,0.303063,0.056898,{"contract_symbol":2093,"symbol":2093,"bid":2094,"ask":2095,"last":2096,"change":2097,"changePercent":9,"volume":2098,"openInterest":420,"open_interest":420,"iv":2099,"implied_volatility":2099,"delta":2100,"gamma":2101,"theta":2102,"vega":2103,"rho":2104,"in_the_money":14},"DELL  261009P00557500",12.45,14.5,13.85,-14.22,96,0.5157,-0.425914,0.009843,-1.13781,0.302806,-0.04753,{"strike":2106,"call":2107,"put":2118,"callItm":45,"putItm":14,"isAtm":14},560,{"contract_symbol":2108,"symbol":2108,"bid":2109,"ask":1214,"last":2110,"change":2111,"changePercent":9,"volume":2112,"openInterest":2113,"open_interest":2113,"iv":1456,"implied_volatility":1456,"delta":2114,"gamma":2088,"theta":2115,"vega":2116,"rho":2117,"in_the_money":45},"DELL  261009C00560000",17.25,18.02,7.22,751,503,0.548151,-1.208599,0.305888,0.054563,{"contract_symbol":2119,"symbol":2119,"bid":195,"ask":2120,"last":625,"change":2121,"changePercent":9,"volume":2122,"openInterest":2123,"open_interest":2123,"iv":2124,"implied_volatility":2124,"delta":2125,"gamma":2126,"theta":2127,"vega":2128,"rho":2129,"in_the_money":14},"DELL  261009P00560000",15.3,-15.55,281,81,0.5131,-0.450754,0.00999,-1.143206,0.305784,-0.050364,{"strike":2131,"call":2132,"put":2144,"callItm":45,"putItm":14,"isAtm":45},562.5,{"contract_symbol":2133,"symbol":2133,"bid":617,"ask":2134,"last":2135,"change":2136,"changePercent":9,"volume":2137,"openInterest":1471,"open_interest":1471,"iv":2138,"implied_volatility":2138,"delta":2139,"gamma":2140,"theta":2141,"vega":2142,"rho":2143,"in_the_money":45},"DELL  261009C00562500",16.9,16.3,7.5,189,0.5454,0.524376,0.009452,-1.22235,0.307559,0.052266,{"contract_symbol":2145,"symbol":2145,"bid":2146,"ask":2147,"last":2148,"change":1937,"changePercent":9,"volume":2149,"openInterest":195,"open_interest":195,"iv":2150,"implied_volatility":2150,"delta":2151,"gamma":2152,"theta":2153,"vega":2154,"rho":2155,"in_the_money":14},"DELL  261009P00562500",15.7,16.5,16.1,98,0.5155,-0.475892,0.010001,-1.155291,0.307572,-0.05327,{"strike":2157,"call":2158,"put":2171,"callItm":14,"putItm":45,"isAtm":45},565,{"contract_symbol":2159,"symbol":2159,"bid":2160,"ask":2161,"last":2162,"change":2163,"changePercent":9,"volume":730,"openInterest":2164,"open_interest":2164,"iv":2165,"implied_volatility":2165,"delta":2166,"gamma":2167,"theta":2168,"vega":2169,"rho":2170,"in_the_money":14},"DELL  261009C00565000",14.8,16.25,14.96,5.91,190,0.5467,0.500794,0.009448,-1.227424,0.308134,0.049989,{"contract_symbol":2172,"symbol":2172,"bid":2173,"ask":2174,"last":2175,"change":2176,"changePercent":9,"volume":2177,"openInterest":2178,"open_interest":2178,"iv":2179,"implied_volatility":2179,"delta":2180,"gamma":2181,"theta":2182,"vega":2169,"rho":2183,"in_the_money":45},"DELL  261009P00565000",16.7,18.1,17.65,-15.65,238,94,0.5178,-0.500784,0.009975,-1.162609,-0.056161,{"strike":2185,"call":2186,"put":2198,"callItm":14,"putItm":45,"isAtm":14},567.5,{"contract_symbol":2187,"symbol":2187,"bid":2188,"ask":625,"last":2189,"change":2190,"changePercent":9,"volume":1576,"openInterest":2191,"open_interest":2191,"iv":2192,"implied_volatility":2192,"delta":2193,"gamma":2194,"theta":2195,"vega":2196,"rho":2197,"in_the_money":14},"DELL  261009C00567500",13.6,14.4,4.9,63,0.546,0.477237,0.009444,-1.223936,0.307633,0.047715,{"contract_symbol":2199,"symbol":2199,"bid":2200,"ask":2201,"last":2202,"change":2203,"changePercent":9,"volume":2204,"openInterest":1401,"open_interest":1401,"iv":2205,"implied_volatility":2205,"delta":2206,"gamma":2207,"theta":2208,"vega":2209,"rho":2210,"in_the_money":45},"DELL  261009P00567500",17.85,19.45,18.7,-19.95,53,0.5182,-0.525548,0.009948,-1.160971,0.307503,-0.059039,{"strike":2212,"call":2213,"put":2226,"callItm":14,"putItm":45,"isAtm":14},570,{"contract_symbol":2214,"symbol":2214,"bid":2215,"ask":2216,"last":2217,"change":2218,"changePercent":9,"volume":2219,"openInterest":332,"open_interest":332,"iv":2220,"implied_volatility":2220,"delta":2221,"gamma":2222,"theta":2223,"vega":2224,"rho":2225,"in_the_money":14},"DELL  261009C00570000",12.7,13.8,12.93,4.93,881,0.5435,0.45354,0.00944,-1.211876,0.306043,0.045425,{"contract_symbol":2227,"symbol":2227,"bid":2228,"ask":2229,"last":1057,"change":2230,"changePercent":9,"volume":1899,"openInterest":2231,"open_interest":2231,"iv":2232,"implied_volatility":2232,"delta":2233,"gamma":2234,"theta":2235,"vega":2236,"rho":2237,"in_the_money":45},"DELL  261009P00570000",19.65,20.95,-16.75,110,0.5173,-0.55025,0.009905,-1.152254,0.305687,-0.061916,{"strike":2239,"call":2240,"put":2254,"callItm":14,"putItm":45,"isAtm":14},572.5,{"contract_symbol":2241,"symbol":2241,"bid":2242,"ask":2243,"last":2244,"change":2245,"changePercent":9,"volume":2246,"openInterest":2247,"open_interest":2247,"iv":2248,"implied_volatility":2248,"delta":2249,"gamma":2250,"theta":2251,"vega":2252,"rho":2253,"in_the_money":14},"DELL  261009C00572500",11.25,13.45,12.62,5.62,209,78,0.5389,0.429534,0.009434,-1.191115,0.303315,0.043103,{"contract_symbol":2255,"symbol":2255,"bid":2256,"ask":2001,"last":2257,"change":2258,"changePercent":9,"volume":723,"openInterest":573,"open_interest":573,"iv":2259,"implied_volatility":2259,"delta":2260,"gamma":2261,"theta":2262,"vega":2263,"rho":2264,"in_the_money":45},"DELL  261009P00572500",20.45,20.3,-17.69,0.5175,-0.574533,0.009806,-1.141523,0.302741,-0.064765,{"strike":2266,"call":2267,"put":2279,"callItm":14,"putItm":45,"isAtm":14},575,{"contract_symbol":2268,"symbol":2268,"bid":2269,"ask":2094,"last":2270,"change":1801,"changePercent":9,"volume":2271,"openInterest":2272,"open_interest":2272,"iv":2273,"implied_volatility":2273,"delta":2274,"gamma":2275,"theta":2276,"vega":2277,"rho":2278,"in_the_money":14},"DELL  261009C00575000",10.6,11.05,854,161,0.5327,0.405089,0.009421,-1.161953,0.299373,0.040734,{"contract_symbol":2280,"symbol":2280,"bid":2281,"ask":2282,"last":2283,"change":2284,"changePercent":9,"volume":2285,"openInterest":2286,"open_interest":2286,"iv":1938,"implied_volatility":1938,"delta":2287,"gamma":2288,"theta":2289,"vega":2290,"rho":2291,"in_the_money":45},"DELL  261009P00575000",21.85,24.2,22.04,-13.43,60,50,-0.59817,0.009655,-1.129126,0.298758,-0.067562,{"strike":2293,"call":2294,"put":2305,"callItm":14,"putItm":45,"isAtm":14},577.5,{"contract_symbol":2295,"symbol":2295,"bid":2296,"ask":1951,"last":2297,"change":102,"changePercent":9,"volume":2298,"openInterest":2298,"open_interest":2298,"iv":2299,"implied_volatility":2299,"delta":2300,"gamma":2301,"theta":2302,"vega":2303,"rho":2304,"in_the_money":14},"DELL  261009C00577500",9.7,10.55,67,0.5306,0.381681,0.009303,-1.138528,0.294481,0.038439,{"contract_symbol":2306,"symbol":2306,"bid":2307,"ask":2308,"last":2309,"change":2310,"changePercent":9,"volume":1470,"openInterest":428,"open_interest":428,"iv":1938,"implied_volatility":1938,"delta":2311,"gamma":2312,"theta":2313,"vega":2314,"rho":2315,"in_the_money":45},"DELL  261009P00577500",24.4,26.05,23.5,-19,-0.621565,0.009491,-1.110189,0.293716,-0.070338,{"strike":2317,"call":2318,"put":2331,"callItm":14,"putItm":45,"isAtm":14},580,{"contract_symbol":2319,"symbol":2319,"bid":2003,"ask":2320,"last":2321,"change":2322,"changePercent":9,"volume":2323,"openInterest":2324,"open_interest":2324,"iv":2325,"implied_volatility":2325,"delta":2326,"gamma":2327,"theta":2328,"vega":2329,"rho":2330,"in_the_money":14},"DELL  261009C00580000",9.9,9.39,3.79,838,176,0.5334,0.360097,0.009082,-1.123155,0.288988,0.0363,{"contract_symbol":2332,"symbol":2332,"bid":2333,"ask":2334,"last":2335,"change":2336,"changePercent":9,"volume":1239,"openInterest":2337,"open_interest":2337,"iv":2338,"implied_volatility":2338,"delta":2339,"gamma":2340,"theta":2341,"vega":2342,"rho":2343,"in_the_money":45},"DELL  261009P00580000",26.15,27.25,25.51,-13.84,133,0.5169,-0.645033,0.009325,-1.082927,0.287541,-0.073123,{"strike":2345,"call":2346,"put":2357,"callItm":14,"putItm":45,"isAtm":14},582.5,{"contract_symbol":2347,"symbol":2347,"bid":2348,"ask":2320,"last":2349,"change":2350,"changePercent":9,"volume":72,"openInterest":1389,"open_interest":1389,"iv":2351,"implied_volatility":2351,"delta":2352,"gamma":2353,"theta":2354,"vega":2355,"rho":2356,"in_the_money":14},"DELL  261009C00582500",8.15,9.37,4.52,0.5347,0.338781,0.008859,-1.101177,0.282618,0.034187,{"contract_symbol":2358,"symbol":2358,"bid":2359,"ask":2360,"last":2361,"change":2362,"changePercent":9,"volume":573,"openInterest":1872,"open_interest":1872,"iv":2363,"implied_volatility":2363,"delta":2364,"gamma":2365,"theta":2366,"vega":2367,"rho":2368,"in_the_money":45},"DELL  261009P00582500",26.4,29.3,31.55,-16.97,0.513,-0.668764,0.009154,-1.047026,0.280134,-0.075934,{"strike":2370,"call":2371,"put":2383,"callItm":14,"putItm":45,"isAtm":14},585,{"contract_symbol":2372,"symbol":2372,"bid":2136,"ask":2373,"last":2348,"change":2374,"changePercent":9,"volume":2375,"openInterest":2376,"open_interest":2376,"iv":2377,"implied_volatility":2377,"delta":2378,"gamma":2379,"theta":2380,"vega":2381,"rho":2382,"in_the_money":14},"DELL  261009C00585000",9.15,3.9,183,118,0.5343,0.317501,0.008637,-1.071737,0.275302,0.032079,{"contract_symbol":2384,"symbol":2384,"bid":2385,"ask":2386,"last":2387,"change":2388,"changePercent":9,"volume":195,"openInterest":789,"open_interest":789,"iv":2389,"implied_volatility":2389,"delta":2390,"gamma":2391,"theta":2392,"vega":2393,"rho":2394,"in_the_money":45},"DELL  261009P00585000",28.5,31.05,30.09,-20.39,0.5071,-0.692857,0.008971,-1.002753,0.271387,-0.078786,{"strike":2396,"call":2397,"put":2408,"callItm":14,"putItm":45,"isAtm":14},587.5,{"contract_symbol":2398,"symbol":2398,"bid":2399,"ask":1909,"last":2400,"change":2401,"changePercent":9,"volume":2204,"openInterest":1389,"open_interest":1389,"iv":2402,"implied_volatility":2402,"delta":2403,"gamma":2404,"theta":2405,"vega":2406,"rho":2407,"in_the_money":14},"DELL  261009C00587500",6.75,7.3,2.66,0.532,0.296148,0.008412,-1.034906,0.266974,0.029962,{"contract_symbol":2409,"symbol":2409,"bid":2410,"ask":2411,"last":2412,"change":2413,"changePercent":9,"volume":301,"openInterest":777,"open_interest":777,"iv":2414,"implied_volatility":2414,"delta":2415,"gamma":2416,"theta":2417,"vega":2418,"rho":2419,"in_the_money":45},"DELL  261009P00587500",30.5,33.3,30.9,-20,0.5058,-0.714612,0.008695,-0.967096,0.262393,-0.081425,{"strike":2421,"call":2422,"put":2432,"callItm":14,"putItm":45,"isAtm":14},590,{"contract_symbol":2423,"symbol":2423,"bid":1855,"ask":183,"last":2424,"change":1693,"changePercent":9,"volume":2425,"openInterest":1033,"open_interest":1033,"iv":2426,"implied_volatility":2426,"delta":2427,"gamma":2428,"theta":2429,"vega":2430,"rho":2431,"in_the_money":14},"DELL  261009C00590000",6.5,253,0.5304,0.275658,0.008155,-0.997153,0.258024,0.027924,{"contract_symbol":2433,"symbol":2433,"bid":2434,"ask":2435,"last":2436,"change":2437,"changePercent":9,"volume":466,"openInterest":663,"open_interest":663,"iv":2438,"implied_volatility":2438,"delta":2439,"gamma":2440,"theta":2441,"vega":2442,"rho":2443,"in_the_money":45},"DELL  261009P00590000",32.6,35.15,31.5,-24.85,0.5102,-0.733102,0.008343,-0.943836,0.253904,-0.083754,{"strike":2445,"call":2446,"put":2458,"callItm":14,"putItm":45,"isAtm":14},592.5,{"contract_symbol":2447,"symbol":2447,"bid":1854,"ask":2448,"last":2449,"change":2450,"changePercent":9,"volume":2451,"openInterest":466,"open_interest":466,"iv":2452,"implied_volatility":2452,"delta":2453,"gamma":2454,"theta":2455,"vega":2456,"rho":2457,"in_the_money":14},"DELL  261009C00592500",7.05,6.31,2.84,72,0.5298,0.25632,0.007868,-0.960042,0.248688,0.025993,{"contract_symbol":2459,"symbol":2459,"bid":2460,"ask":2461,"last":2462,"change":9,"changePercent":9,"volume":301,"openInterest":273,"open_interest":273,"iv":2463,"implied_volatility":2463,"delta":2464,"gamma":2465,"theta":2466,"vega":2467,"rho":2468,"in_the_money":45},"DELL  261009P00592500",34.45,37.3,34.47,0.5133,-0.751157,0.007996,-0.915679,0.24484,-0.086039,{"strike":2470,"call":2471,"put":2481,"callItm":14,"putItm":45,"isAtm":14},595,{"contract_symbol":2472,"symbol":2472,"bid":2473,"ask":2474,"last":2474,"change":1694,"changePercent":9,"volume":2475,"openInterest":2451,"open_interest":2451,"iv":2426,"implied_volatility":2426,"delta":2476,"gamma":2477,"theta":2478,"vega":2479,"rho":2480,"in_the_money":14},"DELL  261009C00595000",5.1,6.05,125,0.238268,0.007559,-0.924246,0.239163,0.024185,{"contract_symbol":2482,"symbol":2482,"bid":2483,"ask":2484,"last":2485,"change":2486,"changePercent":9,"volume":1021,"openInterest":399,"open_interest":399,"iv":2487,"implied_volatility":2487,"delta":2488,"gamma":2489,"theta":2490,"vega":2491,"rho":2492,"in_the_money":45},"DELL  261009P00595000",35.95,39.5,36.4,-29.73,0.5147,-0.769052,0.007656,-0.881607,0.235072,-0.088307,{"strike":2494,"call":2495,"put":2507,"callItm":14,"putItm":45,"isAtm":14},597.5,{"contract_symbol":2496,"symbol":2496,"bid":2497,"ask":1854,"last":2498,"change":2499,"changePercent":9,"volume":2500,"openInterest":2285,"open_interest":2285,"iv":2501,"implied_volatility":2501,"delta":2502,"gamma":2503,"theta":2504,"vega":2505,"rho":2506,"in_the_money":14},"DELL  261009C00597500",4.5,5.4,2.65,169,0.5323,0.221701,0.007233,-0.890981,0.229707,0.02252,{"contract_symbol":2508,"symbol":2508,"bid":2509,"ask":2510,"last":2511,"change":9,"changePercent":9,"volume":777,"openInterest":273,"open_interest":273,"iv":2512,"implied_volatility":2512,"delta":2513,"gamma":2514,"theta":2515,"vega":2516,"rho":2517,"in_the_money":45},"DELL  261009P00597500",37.9,40.95,35.3,0.5144,-0.786904,0.007317,-0.84147,0.224516,-0.09057,{"strike":2519,"call":2520,"put":2531,"callItm":14,"putItm":45,"isAtm":14},600,{"contract_symbol":2521,"symbol":2521,"bid":1773,"ask":1801,"last":2522,"change":2523,"changePercent":9,"volume":2524,"openInterest":2525,"open_interest":2525,"iv":1403,"implied_volatility":1403,"delta":2526,"gamma":2527,"theta":2528,"vega":2529,"rho":2530,"in_the_money":14},"DELL  261009C00600000",4.53,1.73,1878,830,0.205326,0.00691,-0.852904,0.21966,0.020875,{"contract_symbol":2532,"symbol":2532,"bid":2533,"ask":2534,"last":2535,"change":2536,"changePercent":9,"volume":183,"openInterest":2191,"open_interest":2191,"iv":2537,"implied_volatility":2537,"delta":2538,"gamma":2539,"theta":2540,"vega":2541,"rho":2542,"in_the_money":45},"DELL  261009P00600000",40.05,43.55,43.32,-12.8,0.5124,-0.804684,0.006973,-0.795881,0.213161,-0.092828,{"strike":2544,"call":2545,"put":2559,"callItm":14,"putItm":45,"isAtm":14},602.5,{"contract_symbol":2546,"symbol":2546,"bid":2547,"ask":2548,"last":2549,"change":2550,"changePercent":9,"volume":2551,"openInterest":2552,"open_interest":2552,"iv":2553,"implied_volatility":2553,"delta":2554,"gamma":2555,"theta":2556,"vega":2557,"rho":2558,"in_the_money":14},"DELL  261009C00602500",3.75,4.45,4.35,2.15,268,701,0.5341,0.19013,0.00658,-0.816103,0.209685,0.019345,{"contract_symbol":2560,"symbol":2560,"bid":2561,"ask":2562,"last":2563,"change":2564,"changePercent":9,"volume":777,"openInterest":1020,"open_interest":1020,"iv":2565,"implied_volatility":2565,"delta":2566,"gamma":2567,"theta":2568,"vega":2569,"rho":2570,"in_the_money":45},"DELL  261009P00602500",42.15,45.55,39.3,-18.1,0.5122,-0.820722,0.006616,-0.754468,0.202161,-0.094915,{"strike":2572,"call":2573,"put":2586,"callItm":14,"putItm":45,"isAtm":14},605,{"contract_symbol":2574,"symbol":2574,"bid":2575,"ask":2374,"last":2576,"change":2577,"changePercent":9,"volume":2578,"openInterest":2579,"open_interest":2579,"iv":2580,"implied_volatility":2580,"delta":2581,"gamma":2582,"theta":2583,"vega":2584,"rho":2585,"in_the_money":14},"DELL  261009C00605000",3.45,3.65,1.33,182,267,0.5365,0.176299,0.00625,-0.781972,0.200035,0.017948,{"contract_symbol":2587,"symbol":2587,"bid":2588,"ask":2589,"last":2590,"change":2591,"changePercent":9,"volume":301,"openInterest":52,"open_interest":52,"iv":2592,"implied_volatility":2592,"delta":2593,"gamma":2594,"theta":2595,"vega":2596,"rho":2597,"in_the_money":45},"DELL  261009P00605000",44.3,47.65,48.75,-1.75,0.5142,-0.834724,0.006257,-0.719128,0.191938,-0.096802,{"strike":2599,"call":2600,"put":2611,"callItm":14,"putItm":45,"isAtm":14},607.5,{"contract_symbol":2601,"symbol":2601,"bid":1694,"ask":2547,"last":2602,"change":2603,"changePercent":9,"volume":1617,"openInterest":2604,"open_interest":2604,"iv":2605,"implied_volatility":2605,"delta":2606,"gamma":2607,"theta":2608,"vega":2609,"rho":2610,"in_the_money":14},"DELL  261009C00607500",3.4,1.41,19,0.5375,0.162618,0.005924,-0.743789,0.189929,0.016568,{"contract_symbol":2612,"symbol":2612,"bid":2613,"ask":2614,"last":2615,"change":9,"changePercent":9,"volume":428,"openInterest":273,"open_interest":273,"iv":2616,"implied_volatility":2616,"delta":2617,"gamma":2618,"theta":2619,"vega":2620,"rho":2621,"in_the_money":45},"DELL  261009P00607500",46.45,49.85,47.2,0.517,-0.847465,0.005905,-0.685957,0.182106,-0.098563,{"strike":2623,"call":2624,"put":2636,"callItm":14,"putItm":45,"isAtm":14},610,{"contract_symbol":2625,"symbol":2625,"bid":2626,"ask":2602,"last":2627,"change":2628,"changePercent":9,"volume":2629,"openInterest":2149,"open_interest":2149,"iv":2630,"implied_volatility":2630,"delta":2631,"gamma":2632,"theta":2633,"vega":2634,"rho":2635,"in_the_money":14},"DELL  261009C00610000",2.78,2.96,1.15,284,0.5367,0.148945,0.005598,-0.701006,0.17924,0.015188,{"contract_symbol":2637,"symbol":2637,"bid":2638,"ask":2639,"last":2640,"change":2641,"changePercent":9,"volume":52,"openInterest":195,"open_interest":195,"iv":2642,"implied_volatility":2642,"delta":2643,"gamma":2644,"theta":2645,"vega":2646,"rho":2647,"in_the_money":45},"DELL  261009P00610000",48.65,52.15,47.24,-19.61,0.5207,-0.8589,0.005564,-0.655662,0.172829,-0.100194,{"strike":2649,"call":2650,"put":2660,"callItm":14,"putItm":45,"isAtm":14},612.5,{"contract_symbol":2651,"symbol":2651,"bid":2652,"ask":1722,"last":2653,"change":2654,"changePercent":9,"volume":1020,"openInterest":982,"open_interest":982,"iv":2377,"implied_volatility":2377,"delta":2655,"gamma":2656,"theta":2657,"vega":2658,"rho":2659,"in_the_money":14},"DELL  261009C00612500",2.37,3.15,1.98,0.135255,0.005268,-0.653737,0.167915,0.013806,{"contract_symbol":2661,"symbol":2661,"bid":2662,"ask":2663,"last":1402,"change":9,"changePercent":9,"volume":52,"openInterest":273,"open_interest":273,"iv":2664,"implied_volatility":2664,"delta":2665,"gamma":2666,"theta":2667,"vega":2668,"rho":2669,"in_the_money":45},"DELL  261009P00612500",50.85,54.35,0.5231,-0.870143,0.005232,-0.622307,0.163269,-0.101805,{"strike":2671,"call":2672,"put":2683,"callItm":14,"putItm":45,"isAtm":14},615,{"contract_symbol":2673,"symbol":2673,"bid":1055,"ask":2674,"last":2675,"change":2676,"changePercent":9,"volume":559,"openInterest":1429,"open_interest":1429,"iv":2677,"implied_volatility":2677,"delta":2678,"gamma":2679,"theta":2680,"vega":2681,"rho":2682,"in_the_money":14},"DELL  261009C00615000",2.68,2.4,0.85,0.5336,0.123202,0.004944,-0.611965,0.157393,0.012586,{"contract_symbol":2684,"symbol":2684,"bid":2685,"ask":2686,"last":2687,"change":2688,"changePercent":9,"volume":301,"openInterest":52,"open_interest":52,"iv":2689,"implied_volatility":2689,"delta":2690,"gamma":2691,"theta":2692,"vega":2693,"rho":2694,"in_the_money":45},"DELL  261009P00615000",53.1,56.6,59.2,-1,0.5241,-0.881311,0.004904,-0.585441,0.153314,-0.103409,{"strike":2696,"call":2697,"put":2708,"callItm":14,"putItm":45,"isAtm":14},617.5,{"contract_symbol":2698,"symbol":2698,"bid":2699,"ask":2700,"last":2701,"change":123,"changePercent":9,"volume":203,"openInterest":183,"open_interest":183,"iv":2702,"implied_volatility":2702,"delta":2703,"gamma":2704,"theta":2705,"vega":2706,"rho":2707,"in_the_money":14},"DELL  261009C00617500",1.96,2.36,2.43,0.5355,0.113146,0.004639,-0.578282,0.148195,0.011564,{"contract_symbol":2709,"symbol":2709,"bid":2710,"ask":2711,"last":2712,"change":9,"changePercent":9,"volume":301,"openInterest":273,"open_interest":273,"iv":2713,"implied_volatility":2713,"delta":2714,"gamma":2715,"theta":2716,"vega":2717,"rho":2718,"in_the_money":45},"DELL  261009P00617500",55.35,58.85,61.55,0.5234,-0.892473,0.004576,-0.544871,0.14288,-0.105011,{"strike":2720,"call":2721,"put":2732,"callItm":14,"putItm":45,"isAtm":14},620,{"contract_symbol":2722,"symbol":2722,"bid":2723,"ask":908,"last":2699,"change":44,"changePercent":9,"volume":2724,"openInterest":2725,"open_interest":2725,"iv":2726,"implied_volatility":2726,"delta":2727,"gamma":2728,"theta":2729,"vega":2730,"rho":2731,"in_the_money":14},"DELL  261009C00620000",1.8,222,233,0.5364,0.103317,0.004338,-0.542523,0.13881,0.010566,{"contract_symbol":2733,"symbol":2733,"bid":2734,"ask":1291,"last":663,"change":273,"changePercent":9,"volume":273,"openInterest":2604,"open_interest":2604,"iv":2735,"implied_volatility":2735,"delta":2736,"gamma":2737,"theta":2738,"vega":2739,"rho":2740,"in_the_money":45},"DELL  261009P00620000",57.4,0.5208,-0.903704,0.004244,-0.500324,0.131855,-0.106621,{"strike":2742,"call":2743,"put":2754,"callItm":14,"putItm":45,"isAtm":14},622.5,{"contract_symbol":2744,"symbol":2744,"bid":2745,"ask":2746,"last":1640,"change":2747,"changePercent":9,"volume":432,"openInterest":1021,"open_interest":1021,"iv":2748,"implied_volatility":2748,"delta":2749,"gamma":2750,"theta":2751,"vega":2752,"rho":2753,"in_the_money":14},"DELL  261009C00622500",1.49,2.07,0.82,0.5361,0.093706,0.004041,-0.504852,0.129233,0.00959,{"contract_symbol":2755,"symbol":2755,"bid":2756,"ask":2757,"last":2758,"change":273,"changePercent":9,"volume":273,"openInterest":52,"open_interest":52,"iv":2759,"implied_volatility":2759,"delta":2760,"gamma":2761,"theta":2762,"vega":2763,"rho":2764,"in_the_money":45},"DELL  261009P00622500",59.7,63.45,78.27,0.5159,-0.915095,0.003902,-0.451418,0.120088,-0.108248,{"strike":2766,"call":2767,"put":2775,"callItm":14,"putItm":45,"isAtm":14},625,{"contract_symbol":2768,"symbol":2768,"bid":2603,"ask":2769,"last":1613,"change":1198,"changePercent":9,"volume":2272,"openInterest":2058,"open_interest":2058,"iv":2605,"implied_volatility":2605,"delta":2770,"gamma":2771,"theta":2772,"vega":2773,"rho":2774,"in_the_money":14},"DELL  261009C00625000",1.68,0.085463,0.003764,-0.472603,0.120679,0.008751,{"contract_symbol":2776,"symbol":2776,"bid":2777,"ask":2778,"last":2779,"change":814,"changePercent":9,"volume":301,"openInterest":52,"open_interest":52,"iv":2780,"implied_volatility":2780,"delta":2781,"gamma":2782,"theta":2783,"vega":2784,"rho":2785,"in_the_money":45},"DELL  261009P00625000",62.1,65.8,61.84,0.5082,-0.926763,0.003541,-0.397601,0.107366,-0.109904,{"strike":2787,"call":2788,"put":2798,"callItm":14,"putItm":45,"isAtm":14},627.5,{"contract_symbol":2789,"symbol":2789,"bid":2790,"ask":1585,"last":2791,"change":1472,"changePercent":9,"volume":816,"openInterest":805,"open_interest":805,"iv":2792,"implied_volatility":2792,"delta":2793,"gamma":2794,"theta":2795,"vega":2796,"rho":2797,"in_the_money":14},"DELL  261009C00627500",1.23,1.58,0.5406,0.07858,0.003512,-0.446231,0.11328,0.008049,{"contract_symbol":2799,"symbol":2799,"bid":2800,"ask":2801,"last":2802,"change":273,"changePercent":9,"volume":273,"openInterest":52,"open_interest":52,"iv":2803,"implied_volatility":2803,"delta":2804,"gamma":2805,"theta":2806,"vega":2807,"rho":2808,"in_the_money":45},"DELL  261009P00627500",64.5,68.1,82.55,0.4973,-0.938718,0.003153,-0.33896,0.093543,-0.111591,{"strike":2810,"call":2811,"put":2822,"callItm":14,"putItm":45,"isAtm":14},630,{"contract_symbol":2812,"symbol":2812,"bid":2813,"ask":2814,"last":2815,"change":351,"changePercent":9,"volume":2421,"openInterest":2816,"open_interest":2816,"iv":1484,"implied_volatility":1484,"delta":2817,"gamma":2818,"theta":2819,"vega":2820,"rho":2821,"in_the_money":14},"DELL  261009C00630000",1.06,1.35,1.37,262,0.071828,0.003267,-0.418326,0.10578,0.00736,{"contract_symbol":2823,"symbol":2823,"bid":2824,"ask":2825,"last":2826,"change":273,"changePercent":9,"volume":273,"openInterest":183,"open_interest":183,"iv":2827,"implied_volatility":2827,"delta":2828,"gamma":2829,"theta":2830,"vega":2831,"rho":2832,"in_the_money":45},"DELL  261009P00630000",66.75,70.7,85.25,0.4928,-0.947135,0.002832,-0.299002,0.083269,-0.112921,{"strike":2834,"call":2835,"put":2847,"callItm":14,"putItm":45,"isAtm":14},632.5,{"contract_symbol":2836,"symbol":2836,"bid":1426,"ask":2837,"last":2838,"change":2839,"changePercent":9,"volume":2840,"openInterest":777,"open_interest":777,"iv":2841,"implied_volatility":2841,"delta":2842,"gamma":2843,"theta":2844,"vega":2845,"rho":2846,"in_the_money":14},"DELL  261009C00632500",1.22,1.46,-0.09,59,0.5436,0.065118,0.003024,-0.388418,0.098071,0.006676,{"contract_symbol":2848,"symbol":2848,"bid":2849,"ask":2850,"last":2851,"change":9,"changePercent":9,"volume":52,"openInterest":273,"open_interest":273,"iv":2852,"implied_volatility":2852,"delta":2853,"gamma":2854,"theta":2855,"vega":2856,"rho":2857,"in_the_money":45},"DELL  261009P00632500",69.25,72.85,82.1,0.4984,-0.951228,0.002627,-0.283579,0.078094,-0.113812,{"strike":2859,"call":2860,"put":2870,"callItm":14,"putItm":45,"isAtm":14},635,{"contract_symbol":2861,"symbol":2861,"bid":623,"ask":1532,"last":2862,"change":1275,"changePercent":9,"volume":2863,"openInterest":573,"open_interest":573,"iv":2864,"implied_volatility":2864,"delta":2865,"gamma":2866,"theta":2867,"vega":2868,"rho":2869,"in_the_money":14},"DELL  261009C00635000",0.99,160,0.5432,0.058549,0.002785,-0.357267,0.090258,0.006006,{"contract_symbol":2871,"symbol":2871,"bid":1360,"ask":2872,"last":2873,"change":273,"changePercent":9,"volume":273,"openInterest":52,"open_interest":52,"iv":2874,"implied_volatility":2874,"delta":2875,"gamma":2876,"theta":2877,"vega":2878,"rho":2879,"in_the_money":45},"DELL  261009P00635000",75.25,77.35,0.5037,-0.95502,0.002435,-0.268622,0.073186,-0.114672,{"strike":2881,"call":2882,"put":2891,"callItm":14,"putItm":45,"isAtm":14},637.5,{"contract_symbol":2883,"symbol":2883,"bid":138,"ask":52,"last":2884,"change":1300,"changePercent":9,"volume":2885,"openInterest":301,"open_interest":301,"iv":2841,"implied_volatility":2841,"delta":2886,"gamma":2887,"theta":2888,"vega":2889,"rho":2890,"in_the_money":14},"DELL  261009C00637500",1.04,71,0.052743,0.002563,-0.329197,0.083117,0.005413,{"contract_symbol":2892,"symbol":2892,"bid":2893,"ask":1340,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":2894,"implied_volatility":2894,"delta":2895,"gamma":2896,"theta":2897,"vega":2898,"rho":2899,"in_the_money":45},"DELL  261009P00637500",74.05,0.5083,-0.958736,0.002251,-0.252808,0.068261,-0.115523,{"strike":2901,"call":2902,"put":2912,"callItm":14,"putItm":45,"isAtm":14},640,{"contract_symbol":2903,"symbol":2903,"bid":143,"ask":2628,"last":2904,"change":1275,"changePercent":9,"volume":2905,"openInterest":2578,"open_interest":2578,"iv":2906,"implied_volatility":2906,"delta":2907,"gamma":2908,"theta":2909,"vega":2910,"rho":2911,"in_the_money":14},"DELL  261009C00640000",0.96,216,0.5446,0.047661,0.00236,-0.304247,0.076668,0.004894,{"contract_symbol":2913,"symbol":2913,"bid":2914,"ask":2915,"last":2916,"change":273,"changePercent":9,"volume":273,"openInterest":1057,"open_interest":1057,"iv":2917,"implied_volatility":2917,"delta":2918,"gamma":2919,"theta":2920,"vega":2921,"rho":2922,"in_the_money":45},"DELL  261009P00640000",76.3,80.1,99.05,0.5119,-0.962393,0.002073,-0.236103,0.063297,-0.116369,{"strike":2924,"call":2925,"put":2933,"callItm":14,"putItm":45,"isAtm":14},642.5,{"contract_symbol":2926,"symbol":2926,"bid":273,"ask":1506,"last":2904,"change":981,"changePercent":9,"volume":1021,"openInterest":778,"open_interest":778,"iv":2927,"implied_volatility":2927,"delta":2928,"gamma":2929,"theta":2930,"vega":2931,"rho":2932,"in_the_money":14},"DELL  261009C00642500",0.5445,0.042655,0.002159,-0.278181,0.070118,0.004382,{"contract_symbol":2934,"symbol":2934,"bid":2935,"ask":2936,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":2937,"implied_volatility":2937,"delta":2938,"gamma":2939,"theta":2940,"vega":2941,"rho":2942,"in_the_money":45},"DELL  261009P00642500",78.9,82.5,0.5145,-0.966004,0.001898,-0.218462,0.058271,-0.117209,{"strike":2944,"call":2945,"put":2954,"callItm":14,"putItm":45,"isAtm":14},645,{"contract_symbol":2946,"symbol":2946,"bid":375,"ask":2837,"last":1399,"change":2947,"changePercent":9,"volume":1032,"openInterest":663,"open_interest":663,"iv":2948,"implied_volatility":2948,"delta":2949,"gamma":2950,"theta":2951,"vega":2952,"rho":2953,"in_the_money":14},"DELL  261009C00645000",-0.15,0.5457,0.038488,0.001981,-0.256488,0.064504,0.003956,{"contract_symbol":2955,"symbol":2955,"bid":1262,"ask":2956,"last":2957,"change":9,"changePercent":9,"volume":428,"openInterest":273,"open_interest":273,"iv":2759,"implied_volatility":2759,"delta":2958,"gamma":2959,"theta":2960,"vega":2961,"rho":2962,"in_the_money":45},"DELL  261009P00645000",84.9,82,-0.969587,0.001727,-0.199822,0.053153,-0.118047,{"strike":2964,"call":2965,"put":2975,"callItm":14,"putItm":45,"isAtm":14},647.5,{"contract_symbol":2966,"symbol":2966,"bid":273,"ask":2967,"last":2968,"change":273,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":2969,"implied_volatility":2969,"delta":2970,"gamma":2971,"theta":2972,"vega":2973,"rho":2974,"in_the_money":14},"DELL  261009C00647500",2.69,1.25,0.5491,0.035268,0.001833,-0.240296,0.060056,0.003625,{"contract_symbol":2976,"symbol":2976,"bid":2977,"ask":2978,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":2979,"implied_volatility":2979,"delta":2980,"gamma":2981,"theta":2982,"vega":2983,"rho":2984,"in_the_money":45},"DELL  261009P00647500",83.6,87.4,0.516,-0.97316,0.001556,-0.1801,0.047905,-0.118884,{"strike":2986,"call":2987,"put":2997,"callItm":14,"putItm":45,"isAtm":14},650,{"contract_symbol":2988,"symbol":2988,"bid":158,"ask":1373,"last":2989,"change":838,"changePercent":9,"volume":771,"openInterest":2990,"open_interest":2990,"iv":2991,"implied_volatility":2991,"delta":2992,"gamma":2993,"theta":2994,"vega":2995,"rho":2996,"in_the_money":14},"DELL  261009C00650000",0.51,486,0.5531,0.032454,0.0017,-0.226017,0.056086,0.003337,{"contract_symbol":2998,"symbol":2998,"bid":2999,"ask":1211,"last":3000,"change":273,"changePercent":9,"volume":273,"openInterest":778,"open_interest":778,"iv":3001,"implied_volatility":3001,"delta":3002,"gamma":3003,"theta":3004,"vega":3005,"rho":3006,"in_the_money":45},"DELL  261009P00650000",86.05,105.25,0.5143,-0.976744,0.001385,-0.159182,0.042482,-0.119721,{"strike":3008,"call":3009,"put":3019,"callItm":14,"putItm":45,"isAtm":14},652.5,{"contract_symbol":3010,"symbol":3010,"bid":1030,"ask":3011,"last":3012,"change":9,"changePercent":9,"volume":777,"openInterest":273,"open_interest":273,"iv":3013,"implied_volatility":3013,"delta":3014,"gamma":3015,"theta":3016,"vega":3017,"rho":3018,"in_the_money":14},"DELL  261009C00652500",0.79,0.37,0.5576,0.030027,0.001581,-0.213693,0.052594,0.003087,{"contract_symbol":3020,"symbol":3020,"bid":3021,"ask":3022,"last":364,"change":9,"changePercent":9,"volume":301,"openInterest":273,"open_interest":273,"iv":3023,"implied_volatility":3023,"delta":3024,"gamma":3025,"theta":3026,"vega":3027,"rho":3028,"in_the_money":45},"DELL  261009P00652500",88.65,92.25,0.5103,-0.980366,0.001209,-0.136903,0.036816,-0.120563,{"strike":3030,"call":3031,"put":3039,"callItm":14,"putItm":45,"isAtm":14},655,{"contract_symbol":3032,"symbol":3032,"bid":980,"ask":623,"last":3033,"change":980,"changePercent":9,"volume":1021,"openInterest":1952,"open_interest":1952,"iv":1658,"implied_volatility":1658,"delta":3034,"gamma":3035,"theta":3036,"vega":3037,"rho":3038,"in_the_money":14},"DELL  261009C00655000",0.5,0.027654,0.001466,-0.200957,0.049115,0.002844,{"contract_symbol":3040,"symbol":3040,"bid":1163,"ask":3041,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3042,"implied_volatility":3042,"delta":3043,"gamma":3044,"theta":3045,"vega":3046,"rho":3047,"in_the_money":45},"DELL  261009P00655000",94.7,0.5034,-0.984064,0.001026,-0.11302,0.03081,-0.121413,{"strike":3049,"call":3050,"put":3059,"callItm":14,"putItm":45,"isAtm":14},657.5,{"contract_symbol":3051,"symbol":3051,"bid":273,"ask":3052,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3053,"implied_volatility":3053,"delta":3054,"gamma":3055,"theta":3056,"vega":3057,"rho":3058,"in_the_money":14},"DELL  261009C00657500",2.46,0.5646,0.025311,0.001354,-0.187662,0.045612,0.002603,{"contract_symbol":3060,"symbol":3060,"bid":3061,"ask":3062,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3063,"implied_volatility":3063,"delta":3064,"gamma":3065,"theta":3066,"vega":3067,"rho":3068,"in_the_money":45},"DELL  261009P00657500",93.45,97.15,0.492,-0.987896,0.000828,-0.087139,0.024305,-0.122277,{"strike":3070,"call":3071,"put":3079,"callItm":14,"putItm":45,"isAtm":14},660,{"contract_symbol":3072,"symbol":3072,"bid":980,"ask":3033,"last":1150,"change":278,"changePercent":9,"volume":2058,"openInterest":1152,"open_interest":1152,"iv":3073,"implied_volatility":3073,"delta":3074,"gamma":3075,"theta":3076,"vega":3077,"rho":3078,"in_the_money":14},"DELL  261009C00660000",0.5669,0.022991,0.001244,-0.173778,0.042072,0.002365,{"contract_symbol":3080,"symbol":3080,"bid":2098,"ask":1116,"last":3081,"change":3082,"changePercent":9,"volume":72,"openInterest":273,"open_interest":273,"iv":3083,"implied_volatility":3083,"delta":3084,"gamma":3085,"theta":3086,"vega":3087,"rho":3088,"in_the_money":45},"DELL  261009P00660000",94.45,-26.7,0.4727,-0.991968,0.000603,-0.058517,0.016991,-0.123166,{"strike":3090,"call":3091,"put":3100,"callItm":14,"putItm":45,"isAtm":14},662.5,{"contract_symbol":3092,"symbol":3092,"bid":273,"ask":3093,"last":930,"change":9,"changePercent":9,"volume":585,"openInterest":273,"open_interest":273,"iv":3094,"implied_volatility":3094,"delta":3095,"gamma":3096,"theta":3097,"vega":3098,"rho":3099,"in_the_money":14},"DELL  261009C00662500",0.81,0.568,0.020684,0.001135,-0.159263,0.038478,0.002129,{"contract_symbol":3101,"symbol":3101,"bid":3102,"ask":3103,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3104,"implied_volatility":3104,"delta":3105,"gamma":3106,"theta":3107,"vega":3108,"rho":3109,"in_the_money":45},"DELL  261009P00662500",98.4,102.1,0.4337,-0.99646,0.000317,-0.025917,0.008201,-0.1241,{"strike":3111,"call":3112,"put":3121,"callItm":14,"putItm":45,"isAtm":14},665,{"contract_symbol":3113,"symbol":3113,"bid":273,"ask":3114,"last":148,"change":3115,"changePercent":9,"volume":1152,"openInterest":617,"open_interest":617,"iv":3094,"implied_volatility":3094,"delta":3116,"gamma":3117,"theta":3118,"vega":3119,"rho":3120,"in_the_money":14},"DELL  261009C00665000",0.42,0.19,0.018382,0.001027,-0.144067,0.03481,0.001892,{"contract_symbol":3122,"symbol":3122,"bid":3123,"ask":3124,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3125,"implied_volatility":3125,"delta":3126,"gamma":3127,"theta":3128,"vega":3129,"rho":3130,"in_the_money":45},"DELL  261009P00665000",100.85,104.6,0.3687,-0.999428,0.000071,-0.004178,0.001555,-0.124878,{"strike":3132,"call":3133,"put":3142,"callItm":14,"putItm":45,"isAtm":14},667.5,{"contract_symbol":3134,"symbol":3134,"bid":273,"ask":3135,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3136,"implied_volatility":3136,"delta":3137,"gamma":3138,"theta":3139,"vega":3140,"rho":3141,"in_the_money":14},"DELL  261009C00667500",2.35,0.5665,0.016075,0.000919,-0.128119,0.03104,0.001656,{"contract_symbol":3143,"symbol":3143,"bid":3144,"ask":3145,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3146,"implied_volatility":3146,"delta":3147,"gamma":3148,"theta":3149,"vega":3150,"rho":3151,"in_the_money":45},"DELL  261009P00667500",103.45,107.05,0.3642,-0.999621,0.000049,-0.002818,0.001062,-0.125368,{"strike":3153,"call":3154,"put":3164,"callItm":14,"putItm":45,"isAtm":14},670,{"contract_symbol":3155,"symbol":3155,"bid":273,"ask":1275,"last":838,"change":3156,"changePercent":9,"volume":545,"openInterest":3157,"open_interest":3157,"iv":3158,"implied_volatility":3158,"delta":3159,"gamma":3160,"theta":3161,"vega":3162,"rho":3163,"in_the_money":14},"DELL  261009C00670000",-0.25,409,0.5631,0.013747,0.000808,-0.111323,0.027134,0.001417,{"contract_symbol":3165,"symbol":3165,"bid":3166,"ask":3167,"last":3168,"change":273,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3169,"implied_volatility":3169,"delta":3170,"gamma":3171,"theta":3172,"vega":3173,"rho":3174,"in_the_money":45},"DELL  261009P00670000",105.8,109.55,100.5,0.3707,-0.99964,0.000046,-0.002734,0.001012,-0.12584,{"strike":3176,"call":3177,"put":3183,"callItm":14,"putItm":45,"isAtm":14},672.5,{"contract_symbol":3178,"symbol":3178,"bid":273,"ask":1666,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":1738,"implied_volatility":1738,"delta":3179,"gamma":3180,"theta":3181,"vega":3182,"rho":1331,"in_the_money":14},"DELL  261009C00672500",0.011414,0.000695,-0.093814,0.023098,{"contract_symbol":3184,"symbol":3184,"bid":994,"ask":3185,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3186,"implied_volatility":3186,"delta":3187,"gamma":3188,"theta":3189,"vega":3190,"rho":3191,"in_the_money":45},"DELL  261009P00672500",112.05,0.377,-0.999658,0.000043,-0.00265,0.000965,-0.126312,{"strike":3193,"call":3194,"put":3202,"callItm":14,"putItm":45,"isAtm":14},675,{"contract_symbol":3195,"symbol":3195,"bid":375,"ask":128,"last":316,"change":329,"changePercent":9,"volume":1471,"openInterest":2032,"open_interest":2032,"iv":3196,"implied_volatility":3196,"delta":3197,"gamma":3198,"theta":3199,"vega":3200,"rho":3201,"in_the_money":14},"DELL  261009C00675000",0.556,0.009884,0.000614,-0.082556,0.020376,0.00102,{"contract_symbol":3203,"symbol":3203,"bid":3204,"ask":3205,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3206,"implied_volatility":3206,"delta":3207,"gamma":3208,"theta":3209,"vega":3138,"rho":3210,"in_the_money":45},"DELL  261009P00675000",110.95,114.55,0.3833,-0.999675,0.00004,-0.002568,-0.126783,{"strike":3212,"call":3213,"put":3221,"callItm":14,"putItm":45,"isAtm":14},677.5,{"contract_symbol":3214,"symbol":3214,"bid":273,"ask":1104,"last":1325,"change":273,"changePercent":9,"volume":273,"openInterest":341,"open_interest":341,"iv":3215,"implied_volatility":3215,"delta":3216,"gamma":3217,"theta":3218,"vega":3219,"rho":3220,"in_the_money":14},"DELL  261009C00677500",0.5618,0.009288,0.000576,-0.079001,0.019298,0.000958,{"contract_symbol":3222,"symbol":3222,"bid":3223,"ask":945,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3224,"implied_volatility":3224,"delta":3225,"gamma":3226,"theta":3227,"vega":3228,"rho":3229,"in_the_money":45},"DELL  261009P00677500",113.3,0.3895,-0.999692,0.000038,-0.002487,0.000876,-0.127254,{"strike":3231,"call":3232,"put":3241,"callItm":14,"putItm":45,"isAtm":14},680,{"contract_symbol":3233,"symbol":3233,"bid":375,"ask":1150,"last":838,"change":3234,"changePercent":9,"volume":805,"openInterest":3235,"open_interest":3235,"iv":3094,"implied_volatility":3094,"delta":3236,"gamma":3237,"theta":3238,"vega":3239,"rho":3240,"in_the_money":14},"DELL  261009C00680000",-0.43,74,0.008775,0.000542,-0.075992,0.018362,0.000905,{"contract_symbol":3242,"symbol":3242,"bid":3243,"ask":3244,"last":3245,"change":3246,"changePercent":9,"volume":1214,"openInterest":273,"open_interest":273,"iv":3247,"implied_volatility":3247,"delta":3248,"gamma":3249,"theta":3250,"vega":3251,"rho":3252,"in_the_money":45},"DELL  261009P00680000",115.9,119.8,116.1,-2.73,0.3956,-0.999707,0.000035,-0.002407,0.000835,-0.127726,{"strike":3254,"call":3255,"put":3264,"callItm":14,"putItm":45,"isAtm":14},685,{"contract_symbol":3256,"symbol":3256,"bid":273,"ask":1055,"last":3257,"change":273,"changePercent":9,"volume":273,"openInterest":195,"open_interest":195,"iv":3258,"implied_volatility":3258,"delta":3259,"gamma":3260,"theta":3261,"vega":3262,"rho":3263,"in_the_money":14},"DELL  261009C00685000",0.63,0.5794,0.007785,0.000478,-0.069783,0.016529,0.000803,{"contract_symbol":3265,"symbol":3265,"bid":3266,"ask":3267,"last":3268,"change":273,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3269,"implied_volatility":3269,"delta":3270,"gamma":3271,"theta":3272,"vega":3273,"rho":3274,"in_the_money":45},"DELL  261009P00685000",120.75,124.9,138,0.4077,-0.999736,0.000031,-0.002253,0.000759,-0.128668,{"strike":3276,"call":3277,"put":3285,"callItm":14,"putItm":45,"isAtm":14},690,{"contract_symbol":3278,"symbol":3278,"bid":273,"ask":1005,"last":2813,"change":273,"changePercent":9,"volume":273,"openInterest":1523,"open_interest":1523,"iv":3279,"implied_volatility":3279,"delta":3280,"gamma":3281,"theta":3282,"vega":3283,"rho":3284,"in_the_money":14},"DELL  261009C00690000",0.5895,0.006832,0.000419,-0.063279,0.014732,0.000705,{"contract_symbol":3286,"symbol":3286,"bid":3287,"ask":3288,"last":3289,"change":3290,"changePercent":9,"volume":199,"openInterest":273,"open_interest":273,"iv":3291,"implied_volatility":3291,"delta":3292,"gamma":3293,"theta":629,"vega":3294,"rho":3295,"in_the_money":45},"DELL  261009P00690000",125.8,129.5,126.75,6.25,0.4197,-0.99976,0.000028,0.000693,-0.12961,{"strike":3297,"call":3298,"put":3307,"callItm":14,"putItm":45,"isAtm":14},695,{"contract_symbol":3299,"symbol":3299,"bid":273,"ask":3300,"last":108,"change":273,"changePercent":9,"volume":273,"openInterest":301,"open_interest":301,"iv":3301,"implied_volatility":3301,"delta":3302,"gamma":3303,"theta":3304,"vega":3305,"rho":3306,"in_the_money":14},"DELL  261009C00695000",2.21,0.5981,0.005909,0.000363,-0.056462,0.012956,0.00061,{"contract_symbol":3308,"symbol":3308,"bid":3309,"ask":3310,"last":3311,"change":273,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3312,"implied_volatility":3312,"delta":3313,"gamma":3314,"theta":3315,"vega":3316,"rho":3317,"in_the_money":45},"DELL  261009P00695000",130.8,134.5,148,0.4318,-0.99978,0.000025,-0.002017,0.000641,-0.130551,{"strike":3319,"call":3320,"put":3329,"callItm":14,"putItm":45,"isAtm":14},700,{"contract_symbol":3321,"symbol":3321,"bid":113,"ask":682,"last":682,"change":279,"changePercent":9,"volume":2671,"openInterest":3322,"open_interest":3322,"iv":3323,"implied_volatility":3323,"delta":3324,"gamma":3325,"theta":3326,"vega":3327,"rho":3328,"in_the_money":14},"DELL  261009C00700000",722,0.6048,0.00501,0.00031,-0.049307,0.011189,0.000517,{"contract_symbol":3330,"symbol":3330,"bid":3331,"ask":3332,"last":3333,"change":3334,"changePercent":9,"volume":777,"openInterest":273,"open_interest":273,"iv":3335,"implied_volatility":3335,"delta":3336,"gamma":3337,"theta":3338,"vega":3339,"rho":3340,"in_the_money":45},"DELL  261009P00700000",136,139.45,139.7,11.1,0.4439,-0.999796,0.000023,-0.00193,0.000597,-0.131493,{"strike":3342,"call":3343,"put":3352,"callItm":14,"putItm":45,"isAtm":14},705,{"contract_symbol":3344,"symbol":3344,"bid":375,"ask":530,"last":387,"change":3345,"changePercent":9,"volume":1471,"openInterest":72,"open_interest":72,"iv":3346,"implied_volatility":3346,"delta":3347,"gamma":3348,"theta":3349,"vega":3350,"rho":3351,"in_the_money":14},"DELL  261009C00705000",-0.03,0.6091,0.004128,0.000259,-0.041776,0.009412,0.000426,{"contract_symbol":3353,"symbol":3353,"bid":3354,"ask":3355,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3356,"implied_volatility":3356,"delta":3357,"gamma":3358,"theta":3359,"vega":3360,"rho":3361,"in_the_money":45},"DELL  261009P00705000",140.8,144.5,0.4558,-0.999811,0.00002,-0.001844,0.000555,-0.132434,{"strike":3363,"call":3364,"put":3373,"callItm":14,"putItm":45,"isAtm":14},710,{"contract_symbol":3365,"symbol":3365,"bid":273,"ask":764,"last":682,"change":363,"changePercent":9,"volume":195,"openInterest":3366,"open_interest":3366,"iv":3367,"implied_volatility":3367,"delta":3368,"gamma":3369,"theta":3370,"vega":3371,"rho":3372,"in_the_money":14},"DELL  261009C00710000",33,0.6102,0.003254,0.000209,-0.033808,0.007603,0.000336,{"contract_symbol":3374,"symbol":3374,"bid":3375,"ask":3376,"last":3377,"change":273,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3378,"implied_volatility":3378,"delta":3379,"gamma":3380,"theta":3381,"vega":3382,"rho":3383,"in_the_money":45},"DELL  261009P00710000",145.8,149.5,168.45,0.4674,-0.999825,0.000019,-0.001758,0.000516,-0.133374,{"strike":3385,"call":3386,"put":3394,"callItm":14,"putItm":45,"isAtm":14},715,{"contract_symbol":3387,"symbol":3387,"bid":273,"ask":764,"last":1504,"change":273,"changePercent":9,"volume":273,"openInterest":428,"open_interest":428,"iv":3388,"implied_volatility":3388,"delta":3389,"gamma":3390,"theta":3391,"vega":3392,"rho":3393,"in_the_money":14},"DELL  261009C00715000",0.6064,0.002377,0.000158,-0.025304,0.005727,0.000246,{"contract_symbol":3395,"symbol":3395,"bid":3396,"ask":3397,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3398,"implied_volatility":3398,"delta":3399,"gamma":534,"theta":3400,"vega":3401,"rho":3402,"in_the_money":45},"DELL  261009P00715000",150.8,154.5,0.4788,-0.999838,-0.001674,0.00048,-0.134315,{"strike":3404,"call":3405,"put":3413,"callItm":14,"putItm":45,"isAtm":14},720,{"contract_symbol":3406,"symbol":3406,"bid":273,"ask":764,"last":113,"change":3407,"changePercent":9,"volume":815,"openInterest":789,"open_interest":789,"iv":3388,"implied_volatility":3388,"delta":3408,"gamma":3409,"theta":3410,"vega":3411,"rho":3412,"in_the_money":14},"DELL  261009C00720000",-0.05,0.001824,0.000125,-0.019901,0.004504,0.000189,{"contract_symbol":3414,"symbol":3414,"bid":3415,"ask":3416,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3398,"implied_volatility":3398,"delta":3417,"gamma":3418,"theta":3419,"vega":3420,"rho":3421,"in_the_money":45},"DELL  261009P00720000",155.8,159.5,-0.999893,0.000011,-0.001136,0.000326,-0.13526,{"strike":3423,"call":3424,"put":3431,"callItm":14,"putItm":45,"isAtm":14},725,{"contract_symbol":3425,"symbol":3425,"bid":273,"ask":1006,"last":113,"change":273,"changePercent":9,"volume":273,"openInterest":325,"open_interest":325,"iv":3388,"implied_volatility":3388,"delta":3426,"gamma":3427,"theta":3428,"vega":3429,"rho":3430,"in_the_money":14},"DELL  261009C00725000",0.001393,0.000097,-0.015568,0.003523,0.000144,{"contract_symbol":3432,"symbol":3432,"bid":3433,"ask":3434,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3398,"implied_volatility":3398,"delta":3435,"gamma":628,"theta":3436,"vega":3437,"rho":3438,"in_the_money":45},"DELL  261009P00725000",160.8,164.5,-0.99993,-0.000765,0.000219,-0.136203,{"strike":3440,"call":3441,"put":3449,"callItm":14,"putItm":45,"isAtm":14},730,{"contract_symbol":3442,"symbol":3442,"bid":273,"ask":2550,"last":3443,"change":273,"changePercent":9,"volume":273,"openInterest":341,"open_interest":341,"iv":3388,"implied_volatility":3388,"delta":3444,"gamma":3445,"theta":3446,"vega":3447,"rho":3448,"in_the_money":14},"DELL  261009C00730000",0.22,0.001059,0.000076,-0.012116,0.002742,0.00011,{"contract_symbol":3450,"symbol":3450,"bid":3451,"ask":3452,"last":3453,"change":273,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3398,"implied_volatility":3398,"delta":3454,"gamma":505,"theta":576,"vega":718,"rho":3455,"in_the_money":45},"DELL  261009P00730000",165.8,169.5,149.34,-0.999954,-0.137145,{"strike":3457,"call":3458,"put":3465,"callItm":14,"putItm":45,"isAtm":14},735,{"contract_symbol":3459,"symbol":3459,"bid":273,"ask":764,"last":329,"change":624,"changePercent":9,"volume":617,"openInterest":1952,"open_interest":1952,"iv":3388,"implied_volatility":3388,"delta":3460,"gamma":3461,"theta":3462,"vega":3463,"rho":3464,"in_the_money":14},"DELL  261009C00735000",0.000802,0.000059,-0.009382,0.002123,0.000083,{"contract_symbol":3466,"symbol":3466,"bid":3467,"ask":3468,"last":3469,"change":273,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3398,"implied_volatility":3398,"delta":3470,"gamma":491,"theta":3471,"vega":3427,"rho":3472,"in_the_money":45},"DELL  261009P00735000",170.8,174.5,195.4,-0.99997,-0.000338,-0.138086,{"strike":3474,"call":3475,"put":3482,"callItm":14,"putItm":45,"isAtm":14},740,{"contract_symbol":3476,"symbol":3476,"bid":273,"ask":3477,"last":279,"change":273,"changePercent":9,"volume":273,"openInterest":2085,"open_interest":2085,"iv":3388,"implied_volatility":3388,"delta":3478,"gamma":678,"theta":3479,"vega":3480,"rho":3481,"in_the_money":14},"DELL  261009C00740000",1.92,0.000605,-0.007229,0.001636,0.000063,{"contract_symbol":3483,"symbol":3483,"bid":3484,"ask":3485,"last":3486,"change":273,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3398,"implied_volatility":3398,"delta":3487,"gamma":575,"theta":3488,"vega":3489,"rho":3490,"in_the_money":45},"DELL  261009P00740000",175.8,179.5,168.53,-0.999981,-0.000222,0.000064,-0.139027,{"strike":3492,"call":3493,"put":3499,"callItm":14,"putItm":45,"isAtm":14},745,{"contract_symbol":3494,"symbol":3494,"bid":273,"ask":2550,"last":1399,"change":273,"changePercent":9,"volume":273,"openInterest":1020,"open_interest":1020,"iv":3388,"implied_volatility":3388,"delta":3495,"gamma":3249,"theta":3496,"vega":3497,"rho":3498,"in_the_money":14},"DELL  261009C00745000",0.000454,-0.005543,0.001255,0.000047,{"contract_symbol":3500,"symbol":3500,"bid":3501,"ask":3502,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3398,"implied_volatility":3398,"delta":3503,"gamma":468,"theta":3504,"vega":3505,"rho":3506,"in_the_money":45},"DELL  261009P00745000",180.8,184.55,-0.999988,-0.000145,0.000041,-0.139967,{"strike":3508,"call":3509,"put":3516,"callItm":14,"putItm":45,"isAtm":14},750,{"contract_symbol":3510,"symbol":3510,"bid":273,"ask":3511,"last":113,"change":273,"changePercent":9,"volume":273,"openInterest":3512,"open_interest":3512,"iv":3388,"implied_volatility":3388,"delta":3513,"gamma":3514,"theta":3515,"vega":3220,"rho":3249,"in_the_money":14},"DELL  261009C00750000",0.8,88,0.000339,0.000026,-0.004231,{"contract_symbol":3517,"symbol":3517,"bid":3518,"ask":3519,"last":3520,"change":273,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3398,"implied_volatility":3398,"delta":3521,"gamma":468,"theta":3522,"vega":686,"rho":3523,"in_the_money":45},"DELL  261009P00750000",185.8,189.5,203.45,-0.999992,-0.000094,-0.140907,{"strike":3525,"call":3526,"put":3532,"callItm":14,"putItm":45,"isAtm":14},755,{"contract_symbol":3527,"symbol":3527,"bid":273,"ask":1300,"last":387,"change":3528,"changePercent":9,"volume":1020,"openInterest":1401,"open_interest":1401,"iv":3388,"implied_volatility":3388,"delta":3529,"gamma":3358,"theta":3530,"vega":3531,"rho":3514,"in_the_money":14},"DELL  261009C00755000",-0.4,0.000252,-0.003214,0.000727,{"contract_symbol":3533,"symbol":3533,"bid":3534,"ask":3535,"last":3536,"change":273,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3398,"implied_volatility":3398,"delta":3537,"gamma":468,"theta":3538,"vega":534,"rho":3539,"in_the_money":45},"DELL  261009P00755000",190.8,194.5,205.65,-0.999995,-0.00006,-0.141847,{"strike":3541,"call":3542,"put":3547,"callItm":14,"putItm":45,"isAtm":14},760,{"contract_symbol":3543,"symbol":3543,"bid":273,"ask":662,"last":279,"change":375,"changePercent":9,"volume":805,"openInterest":1082,"open_interest":1082,"iv":3388,"implied_volatility":3388,"delta":3544,"gamma":808,"theta":3545,"vega":3546,"rho":3380,"in_the_money":14},"DELL  261009C00760000",0.000187,-0.002431,0.00055,{"contract_symbol":3548,"symbol":3548,"bid":3549,"ask":3550,"last":3551,"change":273,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3398,"implied_volatility":3398,"delta":3552,"gamma":273,"theta":3553,"vega":3418,"rho":3554,"in_the_money":45},"DELL  261009P00760000",195.8,199.5,195,-0.999997,-0.000038,-0.142786,{"strike":3556,"call":3557,"put":3563,"callItm":14,"putItm":45,"isAtm":14},765,{"contract_symbol":3558,"symbol":3558,"bid":273,"ask":1275,"last":375,"change":273,"changePercent":9,"volume":215,"openInterest":536,"open_interest":536,"iv":3388,"implied_volatility":3388,"delta":3559,"gamma":3418,"theta":3560,"vega":3561,"rho":3562,"in_the_money":14},"DELL  261009C00765000",0.000138,-0.00183,0.000414,0.000014,{"contract_symbol":3564,"symbol":3564,"bid":3565,"ask":3566,"last":3567,"change":273,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3398,"implied_volatility":3398,"delta":3568,"gamma":273,"theta":3569,"vega":738,"rho":3570,"in_the_money":45},"DELL  261009P00765000",200.8,204.5,221.7,-0.999998,-0.000024,-0.143726,{"strike":3572,"call":3573,"put":3580,"callItm":14,"putItm":45,"isAtm":14},770,{"contract_symbol":3574,"symbol":3574,"bid":273,"ask":1300,"last":375,"change":273,"changePercent":9,"volume":273,"openInterest":3575,"open_interest":3575,"iv":3388,"implied_volatility":3388,"delta":3576,"gamma":3577,"theta":3578,"vega":3579,"rho":3418,"in_the_money":14},"DELL  261009C00770000",279,0.000102,0.000009,-0.001372,0.000311,{"contract_symbol":3581,"symbol":3581,"bid":3582,"ask":3583,"last":3584,"change":273,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3398,"implied_volatility":3398,"delta":3585,"gamma":273,"theta":560,"vega":716,"rho":3586,"in_the_money":45},"DELL  261009P00770000",205.8,209.5,204.25,-0.999999,-0.144665,{"strike":3588,"call":3589,"put":3594,"callItm":14,"putItm":45,"isAtm":14},775,{"contract_symbol":3590,"symbol":3590,"bid":273,"ask":722,"last":375,"change":273,"changePercent":9,"volume":273,"openInterest":3591,"open_interest":3591,"iv":3388,"implied_volatility":3388,"delta":3592,"gamma":619,"theta":3593,"vega":609,"rho":628,"in_the_money":14},"DELL  261009C00775000",139,0.000075,-0.001024,{"contract_symbol":3595,"symbol":3595,"bid":3596,"ask":3597,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3398,"implied_volatility":3398,"delta":3585,"gamma":273,"theta":3598,"vega":491,"rho":3599,"in_the_money":45},"DELL  261009P00775000",210.75,214.85,-0.00001,-0.145605,{"strike":3601,"call":3602,"put":3607,"callItm":14,"putItm":45,"isAtm":14},780,{"contract_symbol":3603,"symbol":3603,"bid":273,"ask":722,"last":133,"change":273,"changePercent":9,"volume":273,"openInterest":966,"open_interest":966,"iv":3388,"implied_volatility":3388,"delta":3604,"gamma":505,"theta":3605,"vega":3606,"rho":619,"in_the_money":14},"DELL  261009C00780000",0.000054,-0.000761,0.000172,{"contract_symbol":3608,"symbol":3608,"bid":3609,"ask":3610,"last":3611,"change":273,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3398,"implied_volatility":3398,"delta":2688,"gamma":273,"theta":586,"vega":575,"rho":3612,"in_the_money":45},"DELL  261009P00780000",215.75,219.85,214.2,-0.146544,{"strike":1482,"call":3614,"put":3617,"callItm":14,"putItm":45,"isAtm":14},{"contract_symbol":3615,"symbol":3615,"bid":273,"ask":291,"last":279,"change":273,"changePercent":9,"volume":273,"openInterest":399,"open_interest":399,"iv":3388,"implied_volatility":3388,"delta":3208,"gamma":716,"theta":3616,"vega":793,"rho":716,"in_the_money":14},"DELL  261009C00785000",-0.000564,{"contract_symbol":3618,"symbol":3618,"bid":496,"ask":3619,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3398,"implied_volatility":3398,"delta":2688,"gamma":273,"theta":467,"vega":468,"rho":3620,"in_the_money":45},"DELL  261009P00785000",224.55,-0.147483,{"strike":3622,"call":3623,"put":3628,"callItm":14,"putItm":45,"isAtm":14},790,{"contract_symbol":3624,"symbol":3624,"bid":273,"ask":291,"last":279,"change":273,"changePercent":9,"volume":273,"openInterest":2123,"open_interest":2123,"iv":3388,"implied_volatility":3388,"delta":3625,"gamma":491,"theta":3626,"vega":3627,"rho":491,"in_the_money":14},"DELL  261009C00790000",0.000029,-0.000416,0.000094,{"contract_symbol":3629,"symbol":3629,"bid":483,"ask":512,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3398,"implied_volatility":3398,"delta":2688,"gamma":273,"theta":456,"vega":468,"rho":3630,"in_the_money":45},"DELL  261009P00790000",-0.148423,{"strike":3632,"call":3633,"put":3639,"callItm":14,"putItm":45,"isAtm":14},795,{"contract_symbol":3634,"symbol":3634,"bid":273,"ask":3033,"last":292,"change":273,"changePercent":9,"volume":273,"openInterest":3635,"open_interest":3635,"iv":3388,"implied_volatility":3388,"delta":3636,"gamma":575,"theta":3637,"vega":3638,"rho":575,"in_the_money":14},"DELL  261009C00795000",157,0.000021,-0.000306,0.000069,{"contract_symbol":3640,"symbol":3640,"bid":473,"ask":3641,"last":3642,"change":273,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3398,"implied_volatility":3398,"delta":2688,"gamma":273,"theta":444,"vega":273,"rho":3643,"in_the_money":45},"DELL  261009P00795000",234.5,223.55,-0.149362,{"strike":3645,"call":3646,"put":3651,"callItm":14,"putItm":45,"isAtm":14},800,{"contract_symbol":3647,"symbol":3647,"bid":273,"ask":3115,"last":530,"change":764,"changePercent":9,"volume":52,"openInterest":3648,"open_interest":3648,"iv":3388,"implied_volatility":3388,"delta":808,"gamma":468,"theta":3649,"vega":3650,"rho":575,"in_the_money":14},"DELL  261009C00800000",453,-0.000224,0.000051,{"contract_symbol":3652,"symbol":3652,"bid":461,"ask":3653,"last":3654,"change":273,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3398,"implied_volatility":3398,"delta":2688,"gamma":273,"theta":444,"vega":273,"rho":3655,"in_the_money":45},"DELL  261009P00800000",239.5,231.25,-0.150302,{"strike":259,"call":3657,"put":3661,"callItm":14,"putItm":45,"isAtm":14},{"contract_symbol":3658,"symbol":3658,"bid":273,"ask":291,"last":279,"change":273,"changePercent":9,"volume":273,"openInterest":503,"open_interest":503,"iv":3388,"implied_volatility":3388,"delta":3418,"gamma":468,"theta":3659,"vega":3660,"rho":468,"in_the_money":14},"DELL  261009C00805000",-0.000163,0.000037,{"contract_symbol":3662,"symbol":3662,"bid":449,"ask":3663,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3398,"implied_volatility":3398,"delta":2688,"gamma":273,"theta":273,"vega":273,"rho":3664,"in_the_money":45},"DELL  261009P00805000",244.5,-0.151241,{"strike":3666,"call":3667,"put":3670,"callItm":14,"putItm":45,"isAtm":14},810,{"contract_symbol":3668,"symbol":3668,"bid":273,"ask":1223,"last":787,"change":273,"changePercent":9,"volume":273,"openInterest":777,"open_interest":777,"iv":3388,"implied_volatility":3388,"delta":628,"gamma":468,"theta":3669,"vega":686,"rho":468,"in_the_money":14},"DELL  261009C00810000",-0.000119,{"contract_symbol":3671,"symbol":3671,"bid":437,"ask":3672,"last":3673,"change":273,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3398,"implied_volatility":3398,"delta":2688,"gamma":273,"theta":273,"vega":273,"rho":3674,"in_the_money":45},"DELL  261009P00810000",249.5,242.55,-0.15218,{"strike":3676,"call":3677,"put":3680,"callItm":14,"putItm":45,"isAtm":14},815,{"contract_symbol":3678,"symbol":3678,"bid":273,"ask":291,"last":292,"change":273,"changePercent":9,"volume":273,"openInterest":72,"open_interest":72,"iv":3388,"implied_volatility":3388,"delta":505,"gamma":468,"theta":3679,"vega":3380,"rho":468,"in_the_money":14},"DELL  261009C00815000",-0.000086,{"contract_symbol":3681,"symbol":3681,"bid":425,"ask":3682,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3398,"implied_volatility":3398,"delta":2688,"gamma":273,"theta":273,"vega":273,"rho":3683,"in_the_money":45},"DELL  261009P00815000",254.85,-0.15312,{"strike":3685,"call":3686,"put":3689,"callItm":14,"putItm":45,"isAtm":14},820,{"contract_symbol":3687,"symbol":3687,"bid":273,"ask":1325,"last":375,"change":273,"changePercent":9,"volume":273,"openInterest":3648,"open_interest":3648,"iv":3388,"implied_volatility":3388,"delta":716,"gamma":273,"theta":3688,"vega":3562,"rho":273,"in_the_money":14},"DELL  261009C00820000",-0.000062,{"contract_symbol":3690,"symbol":3690,"bid":3691,"ask":3692,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3398,"implied_volatility":3398,"delta":2688,"gamma":273,"theta":273,"vega":273,"rho":3693,"in_the_money":45},"DELL  261009P00820000",255.8,259.85,-0.154059,{"strike":3695,"call":3696,"put":3698,"callItm":14,"putItm":45,"isAtm":14},825,{"contract_symbol":3697,"symbol":3697,"bid":273,"ask":291,"last":329,"change":273,"changePercent":9,"volume":273,"openInterest":72,"open_interest":72,"iv":3388,"implied_volatility":3388,"delta":491,"gamma":273,"theta":592,"vega":519,"rho":273,"in_the_money":14},"DELL  261009C00825000",{"contract_symbol":3699,"symbol":3699,"bid":3700,"ask":3701,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3398,"implied_volatility":3398,"delta":2688,"gamma":273,"theta":273,"vega":273,"rho":3702,"in_the_money":45},"DELL  261009P00825000",260.8,264.85,-0.154998,{"strike":2525,"call":3704,"put":3707,"callItm":14,"putItm":45,"isAtm":14},{"contract_symbol":3705,"symbol":3705,"bid":273,"ask":291,"last":3033,"change":273,"changePercent":9,"volume":273,"openInterest":982,"open_interest":982,"iv":3388,"implied_volatility":3388,"delta":575,"gamma":273,"theta":3706,"vega":738,"rho":273,"in_the_money":14},"DELL  261009C00830000",-0.000032,{"contract_symbol":3708,"symbol":3708,"bid":3709,"ask":3710,"last":3711,"change":273,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3398,"implied_volatility":3398,"delta":2688,"gamma":273,"theta":273,"vega":273,"rho":3712,"in_the_money":45},"DELL  261009P00830000",265.95,269.5,258.85,-0.155938,{"strike":3714,"call":3715,"put":3718,"callItm":14,"putItm":45,"isAtm":14},835,{"contract_symbol":3716,"symbol":3716,"bid":273,"ask":744,"last":375,"change":624,"changePercent":9,"volume":325,"openInterest":2149,"open_interest":2149,"iv":3388,"implied_volatility":3388,"delta":468,"gamma":273,"theta":3717,"vega":505,"rho":273,"in_the_money":14},"DELL  261009C00835000",-0.000023,{"contract_symbol":3719,"symbol":3719,"bid":3720,"ask":3721,"last":3722,"change":273,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3398,"implied_volatility":3398,"delta":2688,"gamma":273,"theta":273,"vega":273,"rho":3723,"in_the_money":45},"DELL  261009P00835000",270.95,274.5,266.25,-0.156877,{"strike":263,"call":3725,"put":3728,"callItm":14,"putItm":45,"isAtm":14},{"contract_symbol":3726,"symbol":3726,"bid":273,"ask":682,"last":375,"change":273,"changePercent":9,"volume":199,"openInterest":3727,"open_interest":3727,"iv":3388,"implied_volatility":3388,"delta":468,"gamma":273,"theta":490,"vega":716,"rho":273,"in_the_money":14},"DELL  261009C00840000",317,{"contract_symbol":3729,"symbol":3729,"bid":3730,"ask":3731,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3398,"implied_volatility":3398,"delta":2688,"gamma":273,"theta":273,"vega":273,"rho":3732,"in_the_money":45},"DELL  261009P00840000",275.95,279.5,-0.157817,{"strike":3734,"call":3735,"put":3739,"callItm":14,"putItm":45,"isAtm":14},845,{"contract_symbol":3736,"symbol":3736,"bid":273,"ask":744,"last":375,"change":3345,"changePercent":9,"volume":183,"openInterest":3737,"open_interest":3737,"iv":3388,"implied_volatility":3388,"delta":468,"gamma":273,"theta":3738,"vega":491,"rho":273,"in_the_money":14},"DELL  261009C00845000",109,-0.000012,{"contract_symbol":3740,"symbol":3740,"bid":3741,"ask":3742,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3398,"implied_volatility":3398,"delta":2688,"gamma":273,"theta":273,"vega":273,"rho":3743,"in_the_money":45},"DELL  261009P00845000",280.95,284.5,-0.158756,{"strike":3745,"call":3746,"put":3749,"callItm":14,"putItm":45,"isAtm":14},850,{"contract_symbol":3747,"symbol":3747,"bid":273,"ask":682,"last":375,"change":624,"changePercent":9,"volume":325,"openInterest":3748,"open_interest":3748,"iv":3388,"implied_volatility":3388,"delta":273,"gamma":273,"theta":478,"vega":575,"rho":273,"in_the_money":14},"DELL  261009C00850000",187,{"contract_symbol":3750,"symbol":3750,"bid":3751,"ask":3752,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3398,"implied_volatility":3398,"delta":2688,"gamma":273,"theta":273,"vega":273,"rho":3753,"in_the_money":45},"DELL  261009P00850000",285.95,289.5,-0.159695,{"strike":3755,"call":3756,"put":3758,"callItm":14,"putItm":45,"isAtm":14},855,{"contract_symbol":3757,"symbol":3757,"bid":273,"ask":363,"last":375,"change":3345,"changePercent":9,"volume":325,"openInterest":1389,"open_interest":1389,"iv":3388,"implied_volatility":3388,"delta":273,"gamma":273,"theta":586,"vega":468,"rho":273,"in_the_money":14},"DELL  261009C00855000",{"contract_symbol":3759,"symbol":3759,"bid":3760,"ask":336,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3398,"implied_volatility":3398,"delta":2688,"gamma":273,"theta":273,"vega":273,"rho":3761,"in_the_money":45},"DELL  261009P00855000",290.85,-0.160635,{"strike":3763,"call":3764,"put":3766,"callItm":14,"putItm":45,"isAtm":14},860,{"contract_symbol":3765,"symbol":3765,"bid":273,"ask":363,"last":375,"change":3407,"changePercent":9,"volume":325,"openInterest":428,"open_interest":428,"iv":3388,"implied_volatility":3388,"delta":273,"gamma":273,"theta":467,"vega":468,"rho":273,"in_the_money":14},"DELL  261009C00860000",{"contract_symbol":3767,"symbol":3767,"bid":3768,"ask":323,"last":3769,"change":273,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3398,"implied_volatility":3398,"delta":2688,"gamma":273,"theta":273,"vega":273,"rho":3770,"in_the_money":45},"DELL  261009P00860000",295.95,289.44,-0.161574,{"strike":3772,"call":3773,"put":3775,"callItm":14,"putItm":45,"isAtm":14},870,{"contract_symbol":3774,"symbol":3774,"bid":273,"ask":744,"last":375,"change":273,"changePercent":9,"volume":777,"openInterest":72,"open_interest":72,"iv":3388,"implied_volatility":3388,"delta":273,"gamma":273,"theta":456,"vega":273,"rho":273,"in_the_money":14},"DELL  261009C00870000",{"contract_symbol":3776,"symbol":3776,"bid":3777,"ask":3778,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3398,"implied_volatility":3398,"delta":2688,"gamma":273,"theta":273,"vega":273,"rho":3779,"in_the_money":45},"DELL  261009P00870000",305.9,309.5,-0.163453,{"strike":3781,"call":3782,"put":3784,"callItm":14,"putItm":45,"isAtm":14},880,{"contract_symbol":3783,"symbol":3783,"bid":273,"ask":1614,"last":375,"change":273,"changePercent":9,"volume":1470,"openInterest":1508,"open_interest":1508,"iv":3388,"implied_volatility":3388,"delta":273,"gamma":273,"theta":444,"vega":273,"rho":273,"in_the_money":14},"DELL  261009C00880000",{"contract_symbol":3785,"symbol":3785,"bid":3786,"ask":271,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3398,"implied_volatility":3398,"delta":2688,"gamma":273,"theta":273,"vega":273,"rho":3787,"in_the_money":45},"DELL  261009P00880000",315.95,-0.165332,{"strike":3789,"call":3790,"put":3793,"callItm":14,"putItm":45,"isAtm":14},890,{"contract_symbol":3791,"symbol":3791,"bid":273,"ask":291,"last":375,"change":273,"changePercent":9,"volume":3792,"openInterest":341,"open_interest":341,"iv":3388,"implied_volatility":3388,"delta":273,"gamma":273,"theta":273,"vega":273,"rho":273,"in_the_money":14},"DELL  261009C00890000",101,{"contract_symbol":3794,"symbol":3794,"bid":3795,"ask":3796,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":3398,"implied_volatility":3398,"delta":2688,"gamma":273,"theta":273,"vega":273,"rho":3797,"in_the_money":45},"DELL  261009P00890000",325.95,329.5,-0.16721,"2026-10-02T23:29:11.895241+00:00"]