[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-F":3,"homepage-market-summary":34,"stock-options-F":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"F","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},"Ford Motor Company","NYSE",null,"MOTOR VEHICLES & PASSENGER CAR BODIES","Ford Motor Co. manufactures automobiles under its Ford and Lincoln brands. In 2022, the company announced that it would run its combustion engine business, Ford Blue, and its BEV business, Ford Model e, as separate businesses but still all under Ford Motor. The company has over 13% market share in the United States, about 10% share in the UK, and just over 1% share in China including Taiwan and unconsolidated affiliates. Sales in the US made up about 65% of 2025 total company revenue. Ford has about 169,000 employees, including about 56,300 UAW employees, and is based in Dearborn, Michigan.","169,000","Dearborn, MI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.9587,0.6,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},12.1,12.3,11.97,12.27,-0.17,-1.39,48665793.974243,192201,12.0862,17.78,11.11,64448955.84602272,14.8,13696,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"status":177,"has_options":43,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":188,"strikes":251,"updated_at":767,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.5,{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":183},24112,31892,1.18,[189,190,195,199,203,207,211,215,219,223,227,231,235,239,243,247],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":196,"label":196,"type":180,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",21,"261023",{"date":200,"label":200,"type":180,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",28,"261030",{"date":204,"label":204,"type":180,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",35,"261106",{"date":208,"label":208,"type":180,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",42,"261113",{"date":212,"label":212,"type":192,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",49,"261120",{"date":216,"label":216,"type":192,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",77,"261218",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",105,"270115",{"date":224,"label":224,"type":192,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-03-19",168,"270319",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-06-17",258,"270617",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-09-17",350,"270917",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-12-17",441,"271217",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2028-01-21",476,"280121",{"date":244,"label":244,"type":192,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2028-12-15",805,"281215",{"date":248,"label":248,"type":192,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2029-01-19",840,"290119",[252,269,284,295,307,323,343,364,385,409,431,456,482,508,530,554,576,598,619,637,650,663,674,683,693,702,710,721,730,739,748,758],{"strike":253,"call":254,"put":264,"callItm":43,"putItm":14,"isAtm":14},5,{"contract_symbol":255,"symbol":255,"bid":181,"ask":256,"last":257,"change":258,"changePercent":9,"volume":259,"openInterest":260,"open_interest":260,"iv":261,"implied_volatility":261,"delta":50,"gamma":262,"theta":262,"vega":262,"rho":263,"in_the_money":43},"F     261009C00005000",7.2,7.06,-0.1,121,66,0.598,0,0.000938,{"contract_symbol":265,"symbol":265,"bid":262,"ask":266,"last":267,"change":262,"changePercent":9,"volume":262,"openInterest":50,"open_interest":50,"iv":268,"implied_volatility":268,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"F     261009P00005000",2.13,0.05,0.4912,{"strike":270,"call":271,"put":279,"callItm":43,"putItm":14,"isAtm":14},6,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":275,"change":258,"changePercent":9,"volume":276,"openInterest":277,"open_interest":277,"iv":261,"implied_volatility":261,"delta":50,"gamma":262,"theta":262,"vega":262,"rho":278,"in_the_money":43},"F     261009C00006000",5.95,6.2,6.07,70,73,0.001125,{"contract_symbol":280,"symbol":280,"bid":262,"ask":281,"last":282,"change":116,"changePercent":9,"volume":283,"openInterest":50,"open_interest":50,"iv":268,"implied_volatility":268,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"F     261009P00006000",0.83,0.04,2,{"strike":181,"call":285,"put":293,"callItm":43,"putItm":14,"isAtm":14},{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":289,"change":290,"changePercent":9,"volume":291,"openInterest":213,"open_interest":213,"iv":261,"implied_volatility":261,"delta":50,"gamma":262,"theta":262,"vega":262,"rho":292,"in_the_money":43},"F     261009C00007000",4.95,5.2,5.16,-0.04,9,0.001313,{"contract_symbol":294,"symbol":294,"bid":262,"ask":266,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":268,"implied_volatility":268,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"F     261009P00007000",{"strike":296,"call":297,"put":304,"callItm":43,"putItm":14,"isAtm":14},8,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":301,"change":262,"changePercent":9,"volume":262,"openInterest":181,"open_interest":181,"iv":261,"implied_volatility":261,"delta":50,"gamma":302,"theta":262,"vega":262,"rho":303,"in_the_money":43},"F     261009C00008000",3.95,4.2,4.12,0.000001,0.0015,{"contract_symbol":305,"symbol":305,"bid":262,"ask":306,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":268,"implied_volatility":268,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"F     261009P00008000",2.07,{"strike":308,"call":309,"put":320,"callItm":43,"putItm":14,"isAtm":14},8.5,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":313,"change":314,"changePercent":9,"volume":315,"openInterest":283,"open_interest":283,"iv":261,"implied_volatility":261,"delta":316,"gamma":317,"theta":318,"vega":302,"rho":319,"in_the_money":43},"F     261009C00008500",3.35,3.75,3.6,0.08,11,0.999993,0.000032,-0.000002,0.001594,{"contract_symbol":321,"symbol":321,"bid":262,"ask":322,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":268,"implied_volatility":268,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"F     261009P00008500",1.72,{"strike":291,"call":324,"put":337,"callItm":43,"putItm":14,"isAtm":14},{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":328,"change":329,"changePercent":9,"volume":330,"openInterest":331,"open_interest":331,"iv":261,"implied_volatility":261,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":43},"F     261009C00009000",2.9,3.25,3.11,-0.07,13,129,0.999867,0.000524,-0.000037,0.000009,0.001687,{"contract_symbol":338,"symbol":338,"bid":262,"ask":339,"last":339,"change":9,"changePercent":9,"volume":50,"openInterest":262,"open_interest":262,"iv":268,"implied_volatility":268,"delta":340,"gamma":341,"theta":342,"vega":262,"rho":262,"in_the_money":14},"F     261009P00009000",0.01,-0.000005,0.000028,-0.000001,{"strike":344,"call":345,"put":357,"callItm":43,"putItm":14,"isAtm":14},9.5,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":349,"change":350,"changePercent":9,"volume":351,"openInterest":351,"open_interest":351,"iv":261,"implied_volatility":261,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":43},"F     261009C00009500",2.43,2.81,2.51,-0.14,20,0.998583,0.004679,-0.000335,0.000077,0.001778,{"contract_symbol":358,"symbol":358,"bid":262,"ask":359,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":268,"implied_volatility":268,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":262,"in_the_money":14},"F     261009P00009500",2.12,-0.000149,0.000706,-0.000034,0.00001,{"strike":365,"call":366,"put":378,"callItm":43,"putItm":14,"isAtm":43},10,{"contract_symbol":367,"symbol":367,"bid":306,"ask":368,"last":369,"change":370,"changePercent":9,"volume":371,"openInterest":372,"open_interest":372,"iv":261,"implied_volatility":261,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":43},"F     261009C00010000",2.17,2.11,-0.06,393,155,0.990834,0.02495,-0.001785,0.000409,0.001854,{"contract_symbol":379,"symbol":379,"bid":262,"ask":339,"last":339,"change":262,"changePercent":9,"volume":365,"openInterest":380,"open_interest":380,"iv":268,"implied_volatility":268,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":340,"in_the_money":14},"F     261009P00010000",45,-0.002151,0.008329,-0.000402,0.000112,{"strike":386,"call":387,"put":399,"callItm":43,"putItm":14,"isAtm":43},10.5,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":391,"change":392,"changePercent":9,"volume":393,"openInterest":197,"open_interest":197,"iv":261,"implied_volatility":261,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":43},"F     261009C00010500",1.49,2.16,1.8,0.12,4,0.961047,0.08519,-0.006095,0.001396,0.001878,{"contract_symbol":400,"symbol":400,"bid":262,"ask":401,"last":282,"change":402,"changePercent":9,"volume":181,"openInterest":403,"open_interest":403,"iv":268,"implied_volatility":268,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":14},"F     261009P00010500",0.03,0.02,449,-0.016596,0.050783,-0.002452,0.000684,-0.000039,{"strike":315,"call":410,"put":422,"callItm":43,"putItm":14,"isAtm":43},{"contract_symbol":411,"symbol":411,"bid":412,"ask":413,"last":414,"change":111,"changePercent":9,"volume":50,"openInterest":415,"open_interest":415,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":43},"F     261009C00011000",0.97,1.24,1.22,55,0.4853,0.927167,0.172286,-0.008119,0.002292,0.001893,{"contract_symbol":423,"symbol":423,"bid":262,"ask":402,"last":339,"change":262,"changePercent":9,"volume":193,"openInterest":424,"open_interest":424,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":14},"F     261009P00011000",1370,0.3698,-0.029317,0.109021,-0.002984,0.001105,-0.000068,{"strike":432,"call":433,"put":446,"callItm":43,"putItm":14,"isAtm":43},11.5,{"contract_symbol":434,"symbol":434,"bid":435,"ask":163,"last":436,"change":437,"changePercent":9,"volume":438,"openInterest":439,"open_interest":439,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":43},"F     261009C00011500",0.58,0.59,-0.31,84,58,0.3948,0.829571,0.387785,-0.012095,0.004196,0.001759,{"contract_symbol":447,"symbol":447,"bid":401,"ask":282,"last":282,"change":402,"changePercent":9,"volume":448,"openInterest":449,"open_interest":449,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":14},"F     261009P00011500",1290,1363,0.3317,-0.130455,0.386171,-0.008501,0.003511,-0.000303,{"strike":457,"call":458,"put":470,"callItm":43,"putItm":14,"isAtm":43},12,{"contract_symbol":459,"symbol":459,"bid":126,"ask":460,"last":460,"change":461,"changePercent":9,"volume":462,"openInterest":463,"open_interest":463,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":43},"F     261009C00012000",0.27,-0.12,4222,1084,0.3058,0.579014,0.772493,-0.014455,0.006475,0.001266,{"contract_symbol":471,"symbol":471,"bid":472,"ask":473,"last":472,"change":402,"changePercent":9,"volume":474,"openInterest":475,"open_interest":475,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":14},"F     261009P00012000",0.13,0.15,10839,1805,0.2892,-0.417421,0.815395,-0.013644,0.006463,-0.000974,{"strike":483,"call":484,"put":495,"callItm":14,"putItm":43,"isAtm":43},12.5,{"contract_symbol":485,"symbol":485,"bid":111,"ask":486,"last":486,"change":370,"changePercent":9,"volume":487,"openInterest":488,"open_interest":488,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":14},"F     261009C00012500",0.07,4409,3090,0.306,0.219176,0.583238,-0.010927,0.004891,0.000485,{"contract_symbol":496,"symbol":496,"bid":131,"ask":497,"last":498,"change":499,"changePercent":9,"volume":500,"openInterest":501,"open_interest":501,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":43},"F     261009P00012500",0.45,0.51,0.18,650,2661,0.2817,-0.801004,0.598449,-0.009504,0.004621,-0.001902,{"strike":330,"call":509,"put":519,"callItm":14,"putItm":43,"isAtm":43},{"contract_symbol":510,"symbol":510,"bid":339,"ask":402,"last":402,"change":116,"changePercent":9,"volume":511,"openInterest":512,"open_interest":512,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":14},"F     261009C00013000",1319,3157,0.338,0.061206,0.216212,-0.004943,0.002003,0.000136,{"contract_symbol":520,"symbol":520,"bid":281,"ask":106,"last":521,"change":392,"changePercent":9,"volume":522,"openInterest":523,"open_interest":523,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":43},"F     261009P00013000",0.88,180,2352,0.3896,-0.908822,0.254198,-0.007721,0.002715,-0.002236,{"strike":531,"call":532,"put":541,"callItm":14,"putItm":43,"isAtm":43},13.5,{"contract_symbol":533,"symbol":533,"bid":262,"ask":402,"last":339,"change":116,"changePercent":9,"volume":225,"openInterest":534,"open_interest":534,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":14},"F     261009C00013500",3708,0.4286,0.032143,0.101526,-0.003732,0.001193,0.000071,{"contract_symbol":542,"symbol":542,"bid":543,"ask":544,"last":545,"change":111,"changePercent":9,"volume":546,"openInterest":547,"open_interest":547,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":43},"F     261009P00013500",1.32,1.52,1.39,65,1460,0.4637,-0.955941,0.121381,-0.005223,0.001543,-0.002434,{"strike":193,"call":555,"put":565,"callItm":14,"putItm":43,"isAtm":43},{"contract_symbol":556,"symbol":556,"bid":262,"ask":339,"last":339,"change":262,"changePercent":9,"volume":557,"openInterest":558,"open_interest":558,"iv":559,"implied_volatility":559,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":14},"F     261009C00014000",120,2681,0.5282,0.023202,0.062772,-0.003505,0.000909,0.000051,{"contract_symbol":566,"symbol":566,"bid":567,"ask":568,"last":569,"change":111,"changePercent":9,"volume":253,"openInterest":209,"open_interest":209,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":43},"F     261009P00014000",1.76,1.98,1.94,0.4579,-0.989493,0.036704,-0.00154,0.000461,-0.002602,{"strike":577,"call":578,"put":587,"callItm":14,"putItm":43,"isAtm":43},14.5,{"contract_symbol":579,"symbol":579,"bid":262,"ask":339,"last":402,"change":339,"changePercent":9,"volume":580,"openInterest":581,"open_interest":581,"iv":559,"implied_volatility":559,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":14},"F     261009C00014500",34,1168,0.006628,0.021233,-0.001185,0.000307,0.000015,{"contract_symbol":588,"symbol":588,"bid":589,"ask":590,"last":591,"change":262,"changePercent":9,"volume":262,"openInterest":592,"open_interest":592,"iv":570,"implied_volatility":570,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":43},"F     261009P00014500",2.3,3.05,2.2,3,-0.99793,0.008627,-0.000362,0.000108,-0.002714,{"strike":599,"call":600,"put":610,"callItm":14,"putItm":43,"isAtm":14},15,{"contract_symbol":601,"symbol":601,"bid":262,"ask":339,"last":339,"change":602,"changePercent":9,"volume":603,"openInterest":604,"open_interest":604,"iv":559,"implied_volatility":559,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":14},"F     261009C00015000",-0.03,41,1563,0.001612,0.005959,-0.000333,0.000086,0.000004,{"contract_symbol":611,"symbol":611,"bid":612,"ask":590,"last":311,"change":613,"changePercent":9,"volume":283,"openInterest":50,"open_interest":50,"iv":570,"implied_volatility":570,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":43},"F     261009P00015000",2.8,0.41,-0.999673,0.001582,-0.000066,0.00002,-0.002812,{"strike":620,"call":621,"put":627,"callItm":14,"putItm":43,"isAtm":14},15.5,{"contract_symbol":622,"symbol":622,"bid":262,"ask":339,"last":402,"change":262,"changePercent":9,"volume":262,"openInterest":623,"open_interest":623,"iv":559,"implied_volatility":559,"delta":624,"gamma":625,"theta":626,"vega":617,"rho":302,"in_the_money":14},"F     261009C00015500",1710,0.000338,0.001415,-0.000079,{"contract_symbol":628,"symbol":628,"bid":629,"ask":630,"last":631,"change":262,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":570,"implied_volatility":570,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":43},"F     261009P00015500",3.2,4.85,3.07,-0.999958,0.000232,-0.00001,0.000003,-0.002906,{"strike":638,"call":639,"put":645,"callItm":14,"putItm":43,"isAtm":14},16,{"contract_symbol":640,"symbol":640,"bid":262,"ask":339,"last":339,"change":262,"changePercent":9,"volume":262,"openInterest":641,"open_interest":641,"iv":559,"implied_volatility":559,"delta":642,"gamma":643,"theta":644,"vega":609,"rho":262,"in_the_money":14},"F     261009C00016000",926,0.000062,0.000289,-0.000016,{"contract_symbol":646,"symbol":646,"bid":312,"ask":300,"last":299,"change":647,"changePercent":9,"volume":181,"openInterest":262,"open_interest":262,"iv":570,"implied_volatility":570,"delta":648,"gamma":341,"theta":342,"vega":262,"rho":649,"in_the_money":43},"F     261009P00016000",1.78,-0.999995,-0.003,{"strike":651,"call":652,"put":657,"callItm":14,"putItm":43,"isAtm":14},16.5,{"contract_symbol":653,"symbol":653,"bid":262,"ask":339,"last":402,"change":262,"changePercent":9,"volume":262,"openInterest":654,"open_interest":654,"iv":559,"implied_volatility":559,"delta":363,"gamma":655,"theta":656,"vega":302,"rho":262,"in_the_money":14},"F     261009C00016500",139,0.000052,-0.000003,{"contract_symbol":658,"symbol":658,"bid":659,"ask":660,"last":629,"change":262,"changePercent":9,"volume":262,"openInterest":50,"open_interest":50,"iv":570,"implied_volatility":570,"delta":661,"gamma":635,"theta":262,"vega":262,"rho":662,"in_the_money":43},"F     261009P00016500",4.15,6.05,-1,-0.003094,{"strike":664,"call":665,"put":669,"callItm":14,"putItm":43,"isAtm":14},17,{"contract_symbol":666,"symbol":666,"bid":262,"ask":401,"last":339,"change":116,"changePercent":9,"volume":50,"openInterest":667,"open_interest":667,"iv":559,"implied_volatility":559,"delta":302,"gamma":668,"theta":262,"vega":262,"rho":262,"in_the_money":14},"F     261009C00017000",130,0.000008,{"contract_symbol":670,"symbol":670,"bid":671,"ask":672,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":570,"implied_volatility":570,"delta":661,"gamma":262,"theta":262,"vega":262,"rho":673,"in_the_money":43},"F     261009P00017000",4.75,5.85,-0.003188,{"strike":675,"call":676,"put":679,"callItm":14,"putItm":43,"isAtm":14},17.5,{"contract_symbol":677,"symbol":677,"bid":262,"ask":678,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":559,"implied_volatility":559,"delta":262,"gamma":302,"theta":262,"vega":262,"rho":262,"in_the_money":14},"F     261009C00017500",0.16,{"contract_symbol":680,"symbol":680,"bid":287,"ask":681,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":570,"implied_volatility":570,"delta":661,"gamma":262,"theta":262,"vega":262,"rho":682,"in_the_money":43},"F     261009P00017500",6.8,-0.003282,{"strike":684,"call":685,"put":688,"callItm":14,"putItm":43,"isAtm":14},18,{"contract_symbol":686,"symbol":686,"bid":262,"ask":339,"last":282,"change":262,"changePercent":9,"volume":262,"openInterest":687,"open_interest":687,"iv":559,"implied_volatility":559,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"F     261009C00018000",22,{"contract_symbol":689,"symbol":689,"bid":690,"ask":691,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":570,"implied_volatility":570,"delta":661,"gamma":262,"theta":262,"vega":262,"rho":692,"in_the_money":43},"F     261009P00018000",5.65,7.45,-0.003375,{"strike":694,"call":695,"put":697,"callItm":14,"putItm":43,"isAtm":14},18.5,{"contract_symbol":696,"symbol":696,"bid":262,"ask":339,"last":339,"change":262,"changePercent":9,"volume":262,"openInterest":259,"open_interest":259,"iv":559,"implied_volatility":559,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"F     261009C00018500",{"contract_symbol":698,"symbol":698,"bid":699,"ask":700,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":570,"implied_volatility":570,"delta":661,"gamma":262,"theta":262,"vega":262,"rho":701,"in_the_money":43},"F     261009P00018500",6.15,8.4,-0.003469,{"strike":703,"call":704,"put":706,"callItm":14,"putItm":43,"isAtm":14},19,{"contract_symbol":705,"symbol":705,"bid":262,"ask":339,"last":402,"change":262,"changePercent":9,"volume":262,"openInterest":557,"open_interest":557,"iv":559,"implied_volatility":559,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"F     261009C00019000",{"contract_symbol":707,"symbol":707,"bid":708,"ask":700,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":570,"implied_volatility":570,"delta":661,"gamma":262,"theta":262,"vega":262,"rho":709,"in_the_money":43},"F     261009P00019000",6.65,-0.003563,{"strike":711,"call":712,"put":715,"callItm":14,"putItm":43,"isAtm":14},19.5,{"contract_symbol":713,"symbol":713,"bid":262,"ask":339,"last":339,"change":262,"changePercent":9,"volume":262,"openInterest":714,"open_interest":714,"iv":559,"implied_volatility":559,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"F     261009C00019500",83,{"contract_symbol":716,"symbol":716,"bid":717,"ask":718,"last":719,"change":262,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":570,"implied_volatility":570,"delta":661,"gamma":262,"theta":262,"vega":262,"rho":720,"in_the_money":43},"F     261009P00019500",7.15,8.9,6.75,-0.003657,{"strike":351,"call":722,"put":724,"callItm":14,"putItm":43,"isAtm":14},{"contract_symbol":723,"symbol":723,"bid":262,"ask":339,"last":339,"change":262,"changePercent":9,"volume":262,"openInterest":50,"open_interest":50,"iv":559,"implied_volatility":559,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"F     261009C00020000",{"contract_symbol":725,"symbol":725,"bid":726,"ask":727,"last":728,"change":262,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":570,"implied_volatility":570,"delta":661,"gamma":262,"theta":262,"vega":262,"rho":729,"in_the_money":43},"F     261009P00020000",7.65,9.2,7.4,-0.00375,{"strike":197,"call":731,"put":733,"callItm":14,"putItm":43,"isAtm":14},{"contract_symbol":732,"symbol":732,"bid":262,"ask":266,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":559,"implied_volatility":559,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"F     261009C00021000",{"contract_symbol":734,"symbol":734,"bid":735,"ask":736,"last":737,"change":262,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":570,"implied_volatility":570,"delta":661,"gamma":262,"theta":262,"vega":262,"rho":738,"in_the_money":43},"F     261009P00021000",8.65,10.2,8.35,-0.003938,{"strike":687,"call":740,"put":742,"callItm":14,"putItm":43,"isAtm":14},{"contract_symbol":741,"symbol":741,"bid":262,"ask":266,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":559,"implied_volatility":559,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"F     261009C00022000",{"contract_symbol":743,"symbol":743,"bid":744,"ask":745,"last":746,"change":262,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":570,"implied_volatility":570,"delta":661,"gamma":262,"theta":262,"vega":262,"rho":747,"in_the_money":43},"F     261009P00022000",9.65,11.2,8.09,-0.004125,{"strike":749,"call":750,"put":752,"callItm":14,"putItm":43,"isAtm":14},23,{"contract_symbol":751,"symbol":751,"bid":262,"ask":266,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":559,"implied_volatility":559,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"F     261009C00023000",{"contract_symbol":753,"symbol":753,"bid":754,"ask":755,"last":756,"change":262,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":570,"implied_volatility":570,"delta":661,"gamma":262,"theta":262,"vega":262,"rho":757,"in_the_money":43},"F     261009P00023000",10.65,12.9,10.66,-0.004313,{"strike":70,"call":759,"put":761,"callItm":14,"putItm":43,"isAtm":14},{"contract_symbol":760,"symbol":760,"bid":262,"ask":314,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":559,"implied_volatility":559,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"F     261009C00025000",{"contract_symbol":762,"symbol":762,"bid":763,"ask":764,"last":765,"change":262,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":570,"implied_volatility":570,"delta":661,"gamma":262,"theta":262,"vega":262,"rho":766,"in_the_money":43},"F     261009P00025000",12.65,14.85,11.9,-0.004688,"2026-10-02T23:48:25.070306+00:00"]