[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EL":3,"homepage-market-summary":35,"stock-options-EL":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EL","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},"The Estee Lauder Companies Inc. Class A","NYSE",null,"PERFUMES, COSMETICS & OTHER TOILET PREPARATIONS","Since its founding in 1946, Estée Lauder has become a leading global manufacturer and marketer of prestige skincare (nearly half of sales), makeup (28%), fragrance (19%), and haircare products (4%). Beyond its namesake brand, the firm's portfolio of offerings includes Clinique, M.A.C., La Mer, Jo Malone London, and Tom Ford, among others. The US and China each account for about one-quarter of its consolidated sales. The firm sells its products through physical and e-commerce platforms at company-owned outlets alongside department stores, specialty retailers, and salons globally.","55,000","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.5222,1.4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},91.97,90.74,92.72,90.25,90.19,1.78,1.97,2677792.541887,43134,91.7584,121.64,66.22,3776909.189424356,46.5,7767,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":132,"expiration_iv":132,"kpis":184,"expirations":187,"strikes":246,"updated_at":1157,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",{"total_volume":185,"total_open_interest":186,"put_call_ratio":137,"implied_volatility":132},158,830,[188,189,194,198,202,206,210,214,218,222,226,230,234,238,242],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":190,"label":190,"type":191,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":195,"label":195,"type":181,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-23",21,"261023",{"date":199,"label":199,"type":181,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-30",28,"261030",{"date":203,"label":203,"type":181,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-06",35,"261106",{"date":207,"label":207,"type":181,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-13",42,"261113",{"date":211,"label":211,"type":191,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-20",49,"261120",{"date":215,"label":215,"type":191,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-12-18",77,"261218",{"date":219,"label":219,"type":191,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-01-15",105,"270115",{"date":223,"label":223,"type":191,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-03-19",168,"270319",{"date":227,"label":227,"type":191,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-04-16",196,"270416",{"date":231,"label":231,"type":191,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2027-06-17",258,"270617",{"date":235,"label":235,"type":191,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2027-09-17",350,"270917",{"date":239,"label":239,"type":191,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2028-01-21",476,"280121",{"date":243,"label":243,"type":191,"days_to_expiration":244,"dte":244,"compact":245,"implied_volatility":9},"2029-01-19",840,"290119",[247,262,272,281,296,315,336,357,377,399,422,448,471,495,520,546,567,594,618,644,665,688,710,732,754,774,794,817,839,859,878,894,909,924,938,952,966,981,994,1009,1023,1036,1050,1063,1076,1088,1099,1112,1121,1130,1139,1148],{"strike":248,"call":249,"put":256,"callItm":44,"putItm":14,"isAtm":14},50,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":51,"gamma":253,"theta":253,"vega":253,"rho":255,"in_the_money":44},"EL    261009C00050000",40.6,43.9,0,0.5419,0.009398,{"contract_symbol":257,"symbol":257,"bid":253,"ask":258,"last":259,"change":253,"changePercent":9,"volume":253,"openInterest":260,"open_interest":260,"iv":261,"implied_volatility":261,"delta":253,"gamma":253,"theta":253,"vega":253,"rho":253,"in_the_money":14},"EL    261009P00050000",2.15,0.43,2,0.4444,{"strike":263,"call":264,"put":269,"callItm":44,"putItm":14,"isAtm":14},55,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":51,"gamma":253,"theta":253,"vega":253,"rho":268,"in_the_money":44},"EL    261009C00055000",36.3,38.5,0.010337,{"contract_symbol":270,"symbol":270,"bid":253,"ask":258,"last":271,"change":253,"changePercent":9,"volume":253,"openInterest":51,"open_interest":51,"iv":261,"implied_volatility":261,"delta":253,"gamma":253,"theta":253,"vega":253,"rho":253,"in_the_money":14},"EL    261009P00055000",0.79,{"strike":273,"call":274,"put":279,"callItm":44,"putItm":14,"isAtm":14},60,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":51,"gamma":253,"theta":253,"vega":253,"rho":278,"in_the_money":44},"EL    261009C00060000",30.6,33.8,0.011277,{"contract_symbol":280,"symbol":280,"bid":253,"ask":258,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":261,"implied_volatility":261,"delta":253,"gamma":253,"theta":253,"vega":253,"rho":253,"in_the_money":14},"EL    261009P00060000",{"strike":282,"call":283,"put":293,"callItm":44,"putItm":14,"isAtm":14},65,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":287,"change":288,"changePercent":9,"volume":260,"openInterest":51,"open_interest":51,"iv":254,"implied_volatility":254,"delta":289,"gamma":290,"theta":291,"vega":290,"rho":292,"in_the_money":44},"EL    261009C00065000",25.6,28.2,26.41,-3.79,0.999999,0.000001,-0.000003,0.012217,{"contract_symbol":294,"symbol":294,"bid":253,"ask":295,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":261,"implied_volatility":261,"delta":253,"gamma":253,"theta":253,"vega":253,"rho":253,"in_the_money":14},"EL    261009P00065000",2.1,{"strike":297,"call":298,"put":309,"callItm":44,"putItm":14,"isAtm":14},70,{"contract_symbol":299,"symbol":299,"bid":196,"ask":300,"last":301,"change":302,"changePercent":9,"volume":260,"openInterest":303,"open_interest":303,"iv":254,"implied_volatility":254,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":44},"EL    261009C00070000",23.5,20,-4.22,3,0.999893,0.000062,-0.00021,0.000053,0.013155,{"contract_symbol":310,"symbol":310,"bid":253,"ask":311,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":261,"implied_volatility":261,"delta":291,"gamma":312,"theta":313,"vega":314,"rho":253,"in_the_money":14},"EL    261009P00070000",0.95,0.000003,-0.000007,0.000002,{"strike":316,"call":317,"put":329,"callItm":44,"putItm":14,"isAtm":14},75,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":321,"change":322,"changePercent":9,"volume":260,"openInterest":323,"open_interest":323,"iv":254,"implied_volatility":254,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":44},"EL    261009C00075000",16,18.2,14.8,-4.58,5,0.997219,0.001251,-0.004249,0.001076,0.014047,{"contract_symbol":330,"symbol":330,"bid":253,"ask":331,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":261,"implied_volatility":261,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":313,"in_the_money":14},"EL    261009P00075000",0.75,-0.000381,0.000247,-0.000563,0.000174,{"strike":337,"call":338,"put":350,"callItm":44,"putItm":14,"isAtm":14},80,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":342,"change":343,"changePercent":9,"volume":260,"openInterest":344,"open_interest":344,"iv":254,"implied_volatility":254,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":44},"EL    261009C00080000",11,13,11.38,1.28,4,0.971533,0.009541,-0.032392,0.008207,0.01453,{"contract_symbol":351,"symbol":351,"bid":253,"ask":258,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":261,"implied_volatility":261,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":14},"EL    261009P00080000",-0.010533,0.004981,-0.011371,0.003514,-0.000186,{"strike":358,"call":359,"put":370,"callItm":44,"putItm":14,"isAtm":14},81,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":363,"change":364,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":254,"implied_volatility":254,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":44},"EL    261009C00081000",10.2,12.1,9.1,-0.6,0.958772,0.012936,-0.043916,0.011127,0.01449,{"contract_symbol":371,"symbol":371,"bid":253,"ask":258,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":261,"implied_volatility":261,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":14},"EL    261009P00081000",-0.017738,0.007809,-0.017827,0.005508,-0.000313,{"strike":378,"call":379,"put":389,"callItm":44,"putItm":14,"isAtm":14},82,{"contract_symbol":380,"symbol":380,"bid":381,"ask":340,"last":382,"change":383,"changePercent":9,"volume":260,"openInterest":303,"open_interest":303,"iv":254,"implied_volatility":254,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":44},"EL    261009C00082000",9.2,9.4,1.39,0.94196,0.017,-0.057712,0.014623,0.014377,{"contract_symbol":390,"symbol":390,"bid":253,"ask":391,"last":392,"change":9,"changePercent":9,"volume":393,"openInterest":253,"open_interest":253,"iv":261,"implied_volatility":261,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":14},"EL    261009P00082000",0.15,0.1,12,-0.02862,0.011687,-0.026682,0.008244,-0.000506,{"strike":400,"call":401,"put":412,"callItm":44,"putItm":14,"isAtm":14},83,{"contract_symbol":402,"symbol":402,"bid":403,"ask":404,"last":382,"change":405,"changePercent":9,"volume":260,"openInterest":303,"open_interest":303,"iv":406,"implied_volatility":406,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":44},"EL    261009C00083000",8.2,10.4,2.44,0.5021,0.935016,0.02004,-0.058408,0.015972,0.014443,{"contract_symbol":413,"symbol":413,"bid":253,"ask":414,"last":415,"change":9,"changePercent":9,"volume":51,"openInterest":253,"open_interest":253,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":14},"EL    261009P00083000",0.2,0.39,0.4314,-0.039905,0.015824,-0.03405,0.010836,-0.000706,{"strike":423,"call":424,"put":436,"callItm":44,"putItm":14,"isAtm":14},84,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":428,"change":429,"changePercent":9,"volume":344,"openInterest":344,"open_interest":344,"iv":430,"implied_volatility":430,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":44},"EL    261009C00084000",7.3,9.6,7.26,1.15,0.4612,0.926918,0.023884,-0.058734,0.017485,0.014489,{"contract_symbol":437,"symbol":437,"bid":438,"ask":157,"last":439,"change":440,"changePercent":9,"volume":51,"openInterest":441,"open_interest":441,"iv":442,"implied_volatility":442,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":14},"EL    261009P00084000",0.05,0.18,-0.07,10,0.4547,-0.070353,0.02353,-0.056238,0.016982,-0.00125,{"strike":449,"call":450,"put":461,"callItm":44,"putItm":14,"isAtm":14},85,{"contract_symbol":451,"symbol":451,"bid":452,"ask":403,"last":453,"change":454,"changePercent":9,"volume":344,"openInterest":344,"open_interest":344,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":44},"EL    261009C00085000",6.5,6.36,0.46,0.4191,0.917297,0.028869,-0.058628,0.019206,0.014509,{"contract_symbol":462,"symbol":462,"bid":392,"ask":463,"last":464,"change":465,"changePercent":9,"volume":260,"openInterest":51,"open_interest":51,"iv":454,"implied_volatility":454,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":14},"EL    261009P00085000",0.65,0.3,-0.2,-0.102183,0.030763,-0.075254,0.022462,-0.001819,{"strike":472,"call":473,"put":486,"callItm":44,"putItm":14,"isAtm":14},86,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":477,"change":478,"changePercent":9,"volume":260,"openInterest":479,"open_interest":479,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":44},"EL    261009C00086000",5.5,7.4,5.03,0.56,6,0.3757,0.90558,0.035547,-0.058008,0.021199,0.014493,{"contract_symbol":487,"symbol":487,"bid":253,"ask":488,"last":464,"change":9,"changePercent":9,"volume":303,"openInterest":253,"open_interest":253,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":14},"EL    261009P00086000",0.55,0.4503,-0.134406,0.038158,-0.089438,0.027272,-0.002396,{"strike":496,"call":497,"put":510,"callItm":44,"putItm":14,"isAtm":14},87,{"contract_symbol":498,"symbol":498,"bid":499,"ask":500,"last":501,"change":502,"changePercent":9,"volume":260,"openInterest":503,"open_interest":503,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":44},"EL    261009C00087000",4.5,6.3,4.22,-0.48,9,0.3557,0.874501,0.046059,-0.067384,0.026008,0.01413,{"contract_symbol":511,"symbol":511,"bid":253,"ask":463,"last":512,"change":513,"changePercent":9,"volume":303,"openInterest":393,"open_interest":393,"iv":514,"implied_volatility":514,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":14},"EL    261009P00087000",0.57,-0.18,0.4302,-0.168877,0.046494,-0.099465,0.031747,-0.003011,{"strike":521,"call":522,"put":534,"callItm":44,"putItm":14,"isAtm":14},88,{"contract_symbol":523,"symbol":523,"bid":524,"ask":525,"last":526,"change":527,"changePercent":9,"volume":260,"openInterest":344,"open_interest":344,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":44},"EL    261009C00088000",3.7,5.4,3.35,0.19,0.3858,0.801292,0.057367,-0.098738,0.035135,0.013004,{"contract_symbol":535,"symbol":535,"bid":253,"ask":536,"last":537,"change":538,"changePercent":9,"volume":260,"openInterest":539,"open_interest":539,"iv":540,"implied_volatility":540,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":14},"EL    261009P00088000",1.1,0.72,-0.43,26,0.4016,-0.207483,0.056559,-0.105453,0.036054,-0.003698,{"strike":547,"call":548,"put":557,"callItm":44,"putItm":14,"isAtm":14},89,{"contract_symbol":549,"symbol":549,"bid":550,"ask":499,"last":426,"change":253,"changePercent":9,"volume":253,"openInterest":323,"open_interest":323,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":44},"EL    261009C00089000",2.85,0.4012,0.729235,0.065509,-0.121896,0.041717,0.011889,{"contract_symbol":558,"symbol":558,"bid":464,"ask":51,"last":559,"change":560,"changePercent":9,"volume":323,"openInterest":503,"open_interest":503,"iv":561,"implied_volatility":561,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":14},"EL    261009P00089000",0.8,-0.5,0.3651,-0.252839,0.069491,-0.107113,0.040277,-0.004502,{"strike":568,"call":569,"put":581,"callItm":44,"putItm":14,"isAtm":44},90,{"contract_symbol":570,"symbol":570,"bid":571,"ask":572,"last":573,"change":574,"changePercent":9,"volume":344,"openInterest":344,"open_interest":344,"iv":575,"implied_volatility":575,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":44},"EL    261009C00090000",2.75,4.1,2.59,-3.18,0.3982,0.659093,0.07311,-0.134023,0.046211,0.010807,{"contract_symbol":582,"symbol":582,"bid":583,"ask":584,"last":583,"change":585,"changePercent":9,"volume":586,"openInterest":587,"open_interest":587,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":14},"EL    261009P00090000",0.7,1.55,0.03,37,72,0.3204,-0.309407,0.087315,-0.10365,0.044412,-0.005499,{"strike":595,"call":596,"put":608,"callItm":44,"putItm":14,"isAtm":44},91,{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":17,"change":600,"changePercent":9,"volume":260,"openInterest":601,"open_interest":601,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":44},"EL    261009C00091000",1.6,2.9,-0.25,8,0.3899,0.583494,0.079426,-0.139602,0.049158,0.009621,{"contract_symbol":609,"symbol":609,"bid":331,"ask":610,"last":536,"change":611,"changePercent":9,"volume":51,"openInterest":340,"open_interest":340,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":14},"EL    261009P00091000",2.3,-1.3,0.2657,-0.386516,0.114329,-0.0933,0.048216,-0.00685,{"strike":619,"call":620,"put":631,"callItm":14,"putItm":44,"isAtm":44},92,{"contract_symbol":621,"symbol":621,"bid":584,"ask":622,"last":623,"change":624,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":14},"EL    261009C00092000",2.4,1.81,-2.48,0.3861,0.502363,0.082004,-0.141355,0.050262,0.008322,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":635,"change":636,"changePercent":9,"volume":260,"openInterest":637,"open_interest":637,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":44},"EL    261009P00092000",0.45,1.85,1.71,0.5,78,0.2106,-0.509264,0.150291,-0.077089,0.05025,-0.009005,{"strike":645,"call":646,"put":656,"callItm":14,"putItm":44,"isAtm":44},93,{"contract_symbol":647,"symbol":647,"bid":311,"ask":648,"last":649,"change":132,"changePercent":9,"volume":51,"openInterest":601,"open_interest":601,"iv":650,"implied_volatility":650,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":14},"EL    261009C00093000",1.75,1.25,0.3661,0.416075,0.084562,-0.131062,0.049147,0.006933,{"contract_symbol":657,"symbol":657,"bid":658,"ask":599,"last":648,"change":253,"changePercent":9,"volume":253,"openInterest":301,"open_interest":301,"iv":659,"implied_volatility":659,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":44},"EL    261009P00093000",1.65,0.253,-0.627664,0.118683,-0.087844,0.047667,-0.011199,{"strike":666,"call":667,"put":678,"callItm":14,"putItm":44,"isAtm":44},94,{"contract_symbol":668,"symbol":668,"bid":583,"ask":669,"last":583,"change":670,"changePercent":9,"volume":671,"openInterest":323,"open_interest":323,"iv":672,"implied_volatility":672,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":14},"EL    261009C00094000",1.3,-0.3,31,0.3421,0.32337,0.083333,-0.112753,0.045252,0.005419,{"contract_symbol":679,"symbol":679,"bid":680,"ask":681,"last":501,"change":253,"changePercent":9,"volume":253,"openInterest":303,"open_interest":303,"iv":682,"implied_volatility":682,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":44},"EL    261009P00094000",2.25,3.9,0.2804,-0.715194,0.096085,-0.087314,0.04276,-0.012864,{"strike":689,"call":690,"put":699,"callItm":14,"putItm":44,"isAtm":14},95,{"contract_symbol":691,"symbol":691,"bid":633,"ask":51,"last":463,"change":392,"changePercent":9,"volume":344,"openInterest":692,"open_interest":692,"iv":693,"implied_volatility":693,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":14},"EL    261009C00095000",18,0.3495,0.25196,0.072455,-0.102354,0.040203,0.00423,{"contract_symbol":700,"symbol":700,"bid":701,"ask":702,"last":703,"change":253,"changePercent":9,"volume":253,"openInterest":441,"open_interest":441,"iv":704,"implied_volatility":704,"delta":705,"gamma":706,"theta":707,"vega":708,"rho":709,"in_the_money":44},"EL    261009P00095000",2.6,4.6,5.6,0.2914,-0.791142,0.078241,-0.076827,0.036195,-0.014328,{"strike":711,"call":712,"put":722,"callItm":14,"putItm":44,"isAtm":14},96,{"contract_symbol":713,"symbol":713,"bid":464,"ask":598,"last":714,"change":715,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":716,"implied_volatility":716,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":721,"in_the_money":14},"EL    261009C00096000",0.47,-4.93,0.3525,0.189705,0.061042,-0.087699,0.034157,0.003192,{"contract_symbol":723,"symbol":723,"bid":724,"ask":525,"last":725,"change":253,"changePercent":9,"volume":253,"openInterest":301,"open_interest":301,"iv":726,"implied_volatility":726,"delta":727,"gamma":728,"theta":729,"vega":730,"rho":731,"in_the_money":44},"EL    261009P00096000",3.4,2.7,0.2822,-0.866209,0.060681,-0.055888,0.027187,-0.015777,{"strike":733,"call":734,"put":743,"callItm":14,"putItm":44,"isAtm":14},97,{"contract_symbol":735,"symbol":735,"bid":253,"ask":680,"last":736,"change":253,"changePercent":9,"volume":253,"openInterest":323,"open_interest":323,"iv":737,"implied_volatility":737,"delta":738,"gamma":739,"theta":740,"vega":741,"rho":742,"in_the_money":14},"EL    261009C00097000",1.21,0.3462,0.132594,0.049165,-0.06813,0.027019,0.002237,{"contract_symbol":744,"symbol":744,"bid":745,"ask":746,"last":747,"change":253,"changePercent":9,"volume":253,"openInterest":671,"open_interest":671,"iv":748,"implied_volatility":748,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":44},"EL    261009P00097000",4.2,6.2,4.35,0.2458,-0.943589,0.03664,-0.025602,0.014298,-0.017271,{"strike":755,"call":756,"put":765,"callItm":14,"putItm":44,"isAtm":14},98,{"contract_symbol":757,"symbol":757,"bid":253,"ask":758,"last":72,"change":253,"changePercent":9,"volume":253,"openInterest":344,"open_interest":344,"iv":759,"implied_volatility":759,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":14},"EL    261009C00098000",2.35,0.3597,0.100553,0.038877,-0.058169,0.0222,0.001697,{"contract_symbol":766,"symbol":766,"bid":767,"ask":182,"last":572,"change":253,"changePercent":9,"volume":253,"openInterest":51,"open_interest":51,"iv":768,"implied_volatility":768,"delta":769,"gamma":770,"theta":771,"vega":772,"rho":773,"in_the_money":44},"EL    261009P00098000",5.1,0.1992,-0.990347,0.010297,-0.004724,0.003256,-0.018254,{"strike":775,"call":776,"put":785,"callItm":14,"putItm":44,"isAtm":14},99,{"contract_symbol":777,"symbol":777,"bid":392,"ask":583,"last":414,"change":253,"changePercent":9,"volume":51,"openInterest":778,"open_interest":778,"iv":779,"implied_volatility":779,"delta":780,"gamma":781,"theta":782,"vega":783,"rho":784,"in_the_money":14},"EL    261009C00099000",201,0.3901,0.086152,0.031983,-0.056266,0.019804,0.001452,{"contract_symbol":786,"symbol":786,"bid":479,"ask":601,"last":787,"change":253,"changePercent":9,"volume":253,"openInterest":51,"open_interest":51,"iv":788,"implied_volatility":788,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":44},"EL    261009P00099000",4.63,0.1552,-0.999756,0.000467,-0.00013,0.000115,-0.018603,{"strike":795,"call":796,"put":806,"callItm":14,"putItm":44,"isAtm":14},100,{"contract_symbol":797,"symbol":797,"bid":438,"ask":331,"last":798,"change":799,"changePercent":9,"volume":303,"openInterest":711,"open_interest":711,"iv":800,"implied_volatility":800,"delta":801,"gamma":802,"theta":803,"vega":804,"rho":805,"in_the_money":14},"EL    261009C00100000",0.17,0.02,0.4211,0.075762,0.026885,-0.055128,0.017973,0.001275,{"contract_symbol":807,"symbol":807,"bid":808,"ask":809,"last":810,"change":253,"changePercent":9,"volume":253,"openInterest":344,"open_interest":344,"iv":811,"implied_volatility":811,"delta":812,"gamma":813,"theta":814,"vega":815,"rho":816,"in_the_money":44},"EL    261009P00100000",7.1,8.9,6.33,0.1736,-0.999798,0.00035,-0.000122,0.000096,-0.018792,{"strike":818,"call":819,"put":829,"callItm":14,"putItm":44,"isAtm":14},101,{"contract_symbol":820,"symbol":820,"bid":253,"ask":821,"last":392,"change":822,"changePercent":9,"volume":260,"openInterest":344,"open_interest":344,"iv":823,"implied_volatility":823,"delta":824,"gamma":825,"theta":826,"vega":827,"rho":828,"in_the_money":14},"EL    261009C00101000",2.2,-0.1,0.4499,0.066792,0.022847,-0.053457,0.016315,0.001123,{"contract_symbol":830,"symbol":830,"bid":403,"ask":831,"last":832,"change":253,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":833,"implied_volatility":833,"delta":834,"gamma":835,"theta":836,"vega":837,"rho":838,"in_the_money":44},"EL    261009P00101000",9.8,7.6,0.1915,-0.99983,0.00027,-0.000115,0.000082,-0.01898,{"strike":840,"call":841,"put":849,"callItm":14,"putItm":44,"isAtm":14},102,{"contract_symbol":842,"symbol":842,"bid":253,"ask":258,"last":633,"change":253,"changePercent":9,"volume":253,"openInterest":182,"open_interest":182,"iv":843,"implied_volatility":843,"delta":844,"gamma":845,"theta":846,"vega":847,"rho":848,"in_the_money":14},"EL    261009C00102000",0.4763,0.058889,0.019562,-0.051309,0.01479,0.000989,{"contract_symbol":850,"symbol":850,"bid":503,"ask":851,"last":852,"change":253,"changePercent":9,"volume":253,"openInterest":51,"open_interest":51,"iv":853,"implied_volatility":853,"delta":854,"gamma":855,"theta":856,"vega":857,"rho":858,"in_the_money":44},"EL    261009P00102000",10.9,5.7,0.2091,-0.999855,0.000214,-0.000108,0.000071,-0.019169,{"strike":860,"call":861,"put":868,"callItm":14,"putItm":44,"isAtm":14},103,{"contract_symbol":862,"symbol":862,"bid":253,"ask":258,"last":537,"change":253,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":843,"implied_volatility":843,"delta":863,"gamma":864,"theta":865,"vega":866,"rho":867,"in_the_money":14},"EL    261009C00103000",0.043303,0.015313,-0.040166,0.011578,0.000728,{"contract_symbol":869,"symbol":869,"bid":870,"ask":871,"last":872,"change":253,"changePercent":9,"volume":253,"openInterest":51,"open_interest":51,"iv":853,"implied_volatility":853,"delta":873,"gamma":874,"theta":875,"vega":876,"rho":877,"in_the_money":44},"EL    261009P00103000",10.1,11.9,5.44,-0.999963,0.000059,-0.00003,0.000019,-0.019358,{"strike":879,"call":880,"put":887,"callItm":14,"putItm":44,"isAtm":14},104,{"contract_symbol":881,"symbol":881,"bid":253,"ask":258,"last":571,"change":253,"changePercent":9,"volume":253,"openInterest":51,"open_interest":51,"iv":843,"implied_volatility":843,"delta":882,"gamma":883,"theta":884,"vega":885,"rho":886,"in_the_money":14},"EL    261009C00104000",0.031334,0.011754,-0.030831,0.008887,0.000528,{"contract_symbol":888,"symbol":888,"bid":851,"ask":889,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":853,"implied_volatility":853,"delta":890,"gamma":891,"theta":313,"vega":892,"rho":893,"in_the_money":44},"EL    261009P00104000",12.9,-0.999991,0.000015,0.000005,-0.019547,{"strike":220,"call":895,"put":903,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":896,"symbol":896,"bid":253,"ask":258,"last":391,"change":253,"changePercent":9,"volume":253,"openInterest":897,"open_interest":897,"iv":843,"implied_volatility":843,"delta":898,"gamma":899,"theta":900,"vega":901,"rho":902,"in_the_money":14},"EL    261009C00105000",15,0.022317,0.008852,-0.023219,0.006693,0.000376,{"contract_symbol":904,"symbol":904,"bid":393,"ask":905,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":853,"implied_volatility":853,"delta":906,"gamma":312,"theta":907,"vega":290,"rho":908,"in_the_money":44},"EL    261009P00105000",13.9,-0.999998,-0.000002,-0.019735,{"strike":910,"call":911,"put":918,"callItm":14,"putItm":44,"isAtm":14},106,{"contract_symbol":912,"symbol":912,"bid":253,"ask":258,"last":636,"change":253,"changePercent":9,"volume":253,"openInterest":248,"open_interest":248,"iv":843,"implied_volatility":843,"delta":913,"gamma":914,"theta":915,"vega":916,"rho":917,"in_the_money":14},"EL    261009C00106000",0.01565,0.006545,-0.017166,0.004948,0.000264,{"contract_symbol":919,"symbol":919,"bid":920,"ask":921,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":853,"implied_volatility":853,"delta":922,"gamma":290,"theta":253,"vega":253,"rho":923,"in_the_money":44},"EL    261009P00106000",12.6,14.9,-1,-0.019923,{"strike":925,"call":926,"put":933,"callItm":14,"putItm":44,"isAtm":14},107,{"contract_symbol":927,"symbol":927,"bid":253,"ask":331,"last":438,"change":253,"changePercent":9,"volume":253,"openInterest":441,"open_interest":441,"iv":843,"implied_volatility":843,"delta":928,"gamma":929,"theta":930,"vega":931,"rho":932,"in_the_money":14},"EL    261009C00107000",0.010808,0.004753,-0.012466,0.003593,0.000183,{"contract_symbol":934,"symbol":934,"bid":935,"ask":936,"last":476,"change":253,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":853,"implied_volatility":853,"delta":922,"gamma":253,"theta":253,"vega":253,"rho":937,"in_the_money":44},"EL    261009P00107000",13.7,15.9,-0.020111,{"strike":939,"call":940,"put":947,"callItm":14,"putItm":44,"isAtm":14},108,{"contract_symbol":941,"symbol":941,"bid":253,"ask":331,"last":414,"change":253,"changePercent":9,"volume":253,"openInterest":323,"open_interest":323,"iv":843,"implied_volatility":843,"delta":942,"gamma":943,"theta":944,"vega":945,"rho":946,"in_the_money":14},"EL    261009C00108000",0.007354,0.003392,-0.008896,0.002564,0.000124,{"contract_symbol":948,"symbol":948,"bid":949,"ask":950,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":853,"implied_volatility":853,"delta":922,"gamma":253,"theta":253,"vega":253,"rho":951,"in_the_money":44},"EL    261009P00108000",14.6,17.5,-0.020299,{"strike":953,"call":954,"put":961,"callItm":14,"putItm":44,"isAtm":14},109,{"contract_symbol":955,"symbol":955,"bid":253,"ask":311,"last":127,"change":253,"changePercent":9,"volume":253,"openInterest":51,"open_interest":51,"iv":843,"implied_volatility":843,"delta":956,"gamma":957,"theta":958,"vega":959,"rho":960,"in_the_money":14},"EL    261009C00109000",0.004931,0.00238,-0.006242,0.001799,0.000083,{"contract_symbol":962,"symbol":962,"bid":963,"ask":964,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":853,"implied_volatility":853,"delta":922,"gamma":253,"theta":253,"vega":253,"rho":965,"in_the_money":44},"EL    261009P00109000",15.7,18.5,-0.020487,{"strike":967,"call":968,"put":976,"callItm":14,"putItm":44,"isAtm":14},110,{"contract_symbol":969,"symbol":969,"bid":253,"ask":331,"last":970,"change":253,"changePercent":9,"volume":253,"openInterest":260,"open_interest":260,"iv":843,"implied_volatility":843,"delta":971,"gamma":972,"theta":973,"vega":974,"rho":975,"in_the_money":14},"EL    261009C00110000",0.08,0.003259,0.001643,-0.004309,0.001242,0.000055,{"contract_symbol":977,"symbol":977,"bid":978,"ask":979,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":853,"implied_volatility":853,"delta":922,"gamma":253,"theta":253,"vega":253,"rho":980,"in_the_money":44},"EL    261009P00110000",16.7,19.5,-0.020675,{"strike":982,"call":983,"put":990,"callItm":14,"putItm":44,"isAtm":14},111,{"contract_symbol":984,"symbol":984,"bid":253,"ask":311,"last":391,"change":253,"changePercent":9,"volume":253,"openInterest":51,"open_interest":51,"iv":843,"implied_volatility":843,"delta":985,"gamma":986,"theta":987,"vega":988,"rho":989,"in_the_money":14},"EL    261009C00111000",0.002124,0.001116,-0.002927,0.000844,0.000036,{"contract_symbol":991,"symbol":991,"bid":692,"ask":992,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":853,"implied_volatility":853,"delta":922,"gamma":253,"theta":253,"vega":253,"rho":993,"in_the_money":44},"EL    261009P00111000",20.5,-0.020863,{"strike":995,"call":996,"put":1004,"callItm":14,"putItm":44,"isAtm":14},112,{"contract_symbol":997,"symbol":997,"bid":253,"ask":51,"last":998,"change":253,"changePercent":9,"volume":253,"openInterest":344,"open_interest":344,"iv":843,"implied_volatility":843,"delta":999,"gamma":1000,"theta":1001,"vega":1002,"rho":1003,"in_the_money":14},"EL    261009C00112000",0.6,0.001366,0.000746,-0.001958,0.000564,0.000023,{"contract_symbol":1005,"symbol":1005,"bid":1006,"ask":1007,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":853,"implied_volatility":853,"delta":922,"gamma":253,"theta":253,"vega":253,"rho":1008,"in_the_money":44},"EL    261009P00112000",19,21.5,-0.021051,{"strike":1010,"call":1011,"put":1018,"callItm":14,"putItm":44,"isAtm":14},113,{"contract_symbol":1012,"symbol":1012,"bid":253,"ask":331,"last":1013,"change":253,"changePercent":9,"volume":253,"openInterest":344,"open_interest":344,"iv":843,"implied_volatility":843,"delta":1014,"gamma":1015,"theta":1016,"vega":1017,"rho":891,"in_the_money":14},"EL    261009C00113000",0.84,0.000866,0.000492,-0.00129,0.000372,{"contract_symbol":1019,"symbol":1019,"bid":1020,"ask":1021,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":853,"implied_volatility":853,"delta":922,"gamma":253,"theta":253,"vega":253,"rho":1022,"in_the_money":44},"EL    261009P00113000",19.6,22.5,-0.021239,{"strike":1024,"call":1025,"put":1032,"callItm":14,"putItm":44,"isAtm":14},114,{"contract_symbol":1026,"symbol":1026,"bid":253,"ask":331,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":843,"implied_volatility":843,"delta":1027,"gamma":1028,"theta":1029,"vega":1030,"rho":1031,"in_the_money":14},"EL    261009C00114000",0.000543,0.000319,-0.000838,0.000241,0.000009,{"contract_symbol":1033,"symbol":1033,"bid":1034,"ask":300,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":853,"implied_volatility":853,"delta":922,"gamma":253,"theta":253,"vega":253,"rho":1035,"in_the_money":44},"EL    261009P00114000",20.9,-0.021427,{"strike":1037,"call":1038,"put":1045,"callItm":14,"putItm":44,"isAtm":14},115,{"contract_symbol":1039,"symbol":1039,"bid":253,"ask":331,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":843,"implied_volatility":843,"delta":1040,"gamma":1041,"theta":1042,"vega":1043,"rho":1044,"in_the_money":14},"EL    261009C00115000",0.000335,0.000204,-0.000536,0.000155,0.000006,{"contract_symbol":1046,"symbol":1046,"bid":1047,"ask":1048,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":853,"implied_volatility":853,"delta":922,"gamma":253,"theta":253,"vega":253,"rho":1049,"in_the_money":44},"EL    261009P00115000",21.9,24.5,-0.021615,{"strike":1051,"call":1052,"put":1058,"callItm":14,"putItm":44,"isAtm":14},116,{"contract_symbol":1053,"symbol":1053,"bid":253,"ask":488,"last":43,"change":9,"changePercent":9,"volume":51,"openInterest":253,"open_interest":253,"iv":843,"implied_volatility":843,"delta":1054,"gamma":1055,"theta":1056,"vega":1057,"rho":312,"in_the_money":14},"EL    261009C00116000",0.000205,0.000129,-0.000339,0.000098,{"contract_symbol":1059,"symbol":1059,"bid":1060,"ask":1061,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":853,"implied_volatility":853,"delta":922,"gamma":253,"theta":253,"vega":253,"rho":1062,"in_the_money":44},"EL    261009P00116000",23,25.5,-0.021803,{"strike":1064,"call":1065,"put":1071,"callItm":14,"putItm":44,"isAtm":14},117,{"contract_symbol":1066,"symbol":1066,"bid":253,"ask":1067,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":843,"implied_volatility":843,"delta":946,"gamma":1068,"theta":1069,"vega":1070,"rho":314,"in_the_money":14},"EL    261009C00117000",1.2,0.00008,-0.000211,0.000061,{"contract_symbol":1072,"symbol":1072,"bid":1073,"ask":1074,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":853,"implied_volatility":853,"delta":922,"gamma":253,"theta":253,"vega":253,"rho":1075,"in_the_money":44},"EL    261009P00117000",23.6,26.4,-0.02199,{"strike":1077,"call":1078,"put":1084,"callItm":14,"putItm":44,"isAtm":14},118,{"contract_symbol":1079,"symbol":1079,"bid":253,"ask":1067,"last":1080,"change":253,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":843,"implied_volatility":843,"delta":1081,"gamma":1082,"theta":791,"vega":1083,"rho":290,"in_the_money":14},"EL    261009C00118000",0.36,0.000074,0.000049,0.000037,{"contract_symbol":1085,"symbol":1085,"bid":71,"ask":1086,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":853,"implied_volatility":853,"delta":922,"gamma":253,"theta":253,"vega":253,"rho":1087,"in_the_money":44},"EL    261009P00118000",27.5,-0.022178,{"strike":1089,"call":1090,"put":1095,"callItm":14,"putItm":44,"isAtm":14},119,{"contract_symbol":1091,"symbol":1091,"bid":253,"ask":132,"last":137,"change":9,"changePercent":9,"volume":51,"openInterest":253,"open_interest":253,"iv":843,"implied_volatility":843,"delta":1092,"gamma":1093,"theta":1094,"vega":1003,"rho":290,"in_the_money":14},"EL    261009C00119000",0.000043,0.00003,-0.000079,{"contract_symbol":1096,"symbol":1096,"bid":539,"ask":1097,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":853,"implied_volatility":853,"delta":922,"gamma":253,"theta":253,"vega":253,"rho":1098,"in_the_money":44},"EL    261009P00119000",28.5,-0.022366,{"strike":1100,"call":1101,"put":1107,"callItm":14,"putItm":44,"isAtm":14},120,{"contract_symbol":1102,"symbol":1102,"bid":253,"ask":464,"last":259,"change":9,"changePercent":9,"volume":260,"openInterest":253,"open_interest":253,"iv":843,"implied_volatility":843,"delta":1103,"gamma":1104,"theta":1105,"vega":1106,"rho":253,"in_the_money":14},"EL    261009C00120000",0.000025,0.000018,-0.000047,0.000014,{"contract_symbol":1108,"symbol":1108,"bid":1109,"ask":1110,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":853,"implied_volatility":853,"delta":922,"gamma":253,"theta":253,"vega":253,"rho":1111,"in_the_money":44},"EL    261009P00120000",26.9,29.5,-0.022554,{"strike":1113,"call":1114,"put":1116,"callItm":14,"putItm":44,"isAtm":14},125,{"contract_symbol":1115,"symbol":1115,"bid":253,"ask":260,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":843,"implied_volatility":843,"delta":290,"gamma":290,"theta":291,"vega":290,"rho":253,"in_the_money":14},"EL    261009C00125000",{"contract_symbol":1117,"symbol":1117,"bid":1118,"ask":1119,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":853,"implied_volatility":853,"delta":922,"gamma":253,"theta":253,"vega":253,"rho":1120,"in_the_money":44},"EL    261009P00125000",32,34.5,-0.023494,{"strike":1122,"call":1123,"put":1126,"callItm":14,"putItm":44,"isAtm":14},130,{"contract_symbol":1124,"symbol":1124,"bid":253,"ask":258,"last":1125,"change":253,"changePercent":9,"volume":253,"openInterest":51,"open_interest":51,"iv":843,"implied_volatility":843,"delta":253,"gamma":253,"theta":253,"vega":253,"rho":253,"in_the_money":14},"EL    261009C00130000",1.05,{"contract_symbol":1127,"symbol":1127,"bid":586,"ask":1128,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":853,"implied_volatility":853,"delta":922,"gamma":253,"theta":253,"vega":253,"rho":1129,"in_the_money":44},"EL    261009P00130000",39.5,-0.024434,{"strike":1131,"call":1132,"put":1134,"callItm":14,"putItm":44,"isAtm":14},135,{"contract_symbol":1133,"symbol":1133,"bid":253,"ask":649,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":843,"implied_volatility":843,"delta":253,"gamma":253,"theta":253,"vega":253,"rho":253,"in_the_money":14},"EL    261009C00135000",{"contract_symbol":1135,"symbol":1135,"bid":1136,"ask":1137,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":853,"implied_volatility":853,"delta":922,"gamma":253,"theta":253,"vega":253,"rho":1138,"in_the_money":44},"EL    261009P00135000",42.1,44.5,-0.025374,{"strike":1140,"call":1141,"put":1143,"callItm":14,"putItm":44,"isAtm":14},140,{"contract_symbol":1142,"symbol":1142,"bid":253,"ask":258,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":843,"implied_volatility":843,"delta":253,"gamma":253,"theta":253,"vega":253,"rho":253,"in_the_money":14},"EL    261009C00140000",{"contract_symbol":1144,"symbol":1144,"bid":1145,"ask":1146,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":853,"implied_volatility":853,"delta":922,"gamma":253,"theta":253,"vega":253,"rho":1147,"in_the_money":44},"EL    261009P00140000",47,49.5,-0.026313,{"strike":1149,"call":1150,"put":1152,"callItm":14,"putItm":44,"isAtm":14},145,{"contract_symbol":1151,"symbol":1151,"bid":253,"ask":258,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":843,"implied_volatility":843,"delta":253,"gamma":253,"theta":253,"vega":253,"rho":253,"in_the_money":14},"EL    261009C00145000",{"contract_symbol":1153,"symbol":1153,"bid":1154,"ask":1155,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":853,"implied_volatility":853,"delta":922,"gamma":253,"theta":253,"vega":253,"rho":1156,"in_the_money":44},"EL    261009P00145000",50.9,54.5,-0.027253,"2026-10-02T23:39:44.897398+00:00"]