[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FAD":3,"homepage-market-summary":29,"stock-options-FAD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FAD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"First Trust Multi Cap Growth AlphaDEX Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1119,0.2064,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},184.4,183.18,184.9877,182.47,1.93,1.06,6657.824703,200.22,150.0099945,11546.79451142,68.5,4882,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":172,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":181,"strikes":195,"updated_at":1146,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",13,"261016",0.2,{"total_volume":180,"total_open_interest":180,"put_call_ratio":9,"implied_volatility":178},0,[182,183,187,191],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":184,"label":184,"type":175,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},"2026-11-20",48,"261120",{"date":188,"label":188,"type":175,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2027-01-15",104,"270115",{"date":192,"label":192,"type":175,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-04-16",195,"270416",[196,211,225,237,250,263,277,289,304,319,335,351,367,384,403,420,438,456,475,493,511,530,547,566,585,604,623,642,661,680,701,722,744,766,788,809,831,850,870,892,913,934,954,973,990,1009,1026,1042,1059,1076,1093,1110,1128],{"strike":197,"call":198,"put":208,"callItm":11,"putItm":73,"isAtm":73},149,{"contract_symbol":199,"symbol":199,"bid":200,"ask":201,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":203,"gamma":204,"theta":205,"vega":206,"rho":207,"in_the_money":11},"FAD   261016C00149000",33.8,37.1,0.2345,0.999998,0.000001,-0.000002,0.000003,0.057149,{"contract_symbol":209,"symbol":209,"bid":180,"ask":44,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"FAD   261016P00149000",0.1877,{"strike":212,"call":213,"put":222,"callItm":11,"putItm":73,"isAtm":73},150,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":217,"gamma":218,"theta":219,"vega":220,"rho":221,"in_the_money":11},"FAD   261016C00150000",32.8,36.1,0.999997,0.000002,-0.000004,0.000005,0.057533,{"contract_symbol":223,"symbol":223,"bid":180,"ask":224,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"FAD   261016P00150000",1.05,{"strike":226,"call":227,"put":235,"callItm":11,"putItm":73,"isAtm":73},151,{"contract_symbol":228,"symbol":228,"bid":229,"ask":230,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":231,"gamma":206,"theta":232,"vega":233,"rho":234,"in_the_money":11},"FAD   261016C00151000",31.8,35.1,0.999994,-0.000008,0.00001,0.057913,{"contract_symbol":236,"symbol":236,"bid":180,"ask":224,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"FAD   261016P00151000",{"strike":238,"call":239,"put":248,"callItm":11,"putItm":73,"isAtm":73},152,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":243,"gamma":244,"theta":245,"vega":246,"rho":247,"in_the_money":11},"FAD   261016C00152000",30.8,34.2,0.999988,0.000006,-0.000016,0.000019,0.058299,{"contract_symbol":249,"symbol":249,"bid":180,"ask":224,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"FAD   261016P00152000",{"strike":251,"call":252,"put":261,"callItm":11,"putItm":73,"isAtm":73},153,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":11},"FAD   261016C00153000",29.8,33.2,0.999978,0.000011,-0.000028,0.000034,0.058682,{"contract_symbol":262,"symbol":262,"bid":180,"ask":224,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"FAD   261016P00153000",{"strike":264,"call":265,"put":274,"callItm":11,"putItm":73,"isAtm":73},154,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":11},"FAD   261016C00154000",28.8,32.2,0.99996,0.00002,-0.00005,0.00006,0.059062,{"contract_symbol":275,"symbol":275,"bid":180,"ask":224,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":180,"gamma":180,"theta":276,"vega":204,"rho":180,"in_the_money":73},"FAD   261016P00154000",-0.000001,{"strike":278,"call":279,"put":287,"callItm":11,"putItm":73,"isAtm":73},155,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":283,"gamma":259,"theta":284,"vega":285,"rho":286,"in_the_money":11},"FAD   261016C00155000",27.8,31.2,0.999929,-0.000086,0.000103,0.059446,{"contract_symbol":288,"symbol":288,"bid":180,"ask":224,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":276,"gamma":204,"theta":276,"vega":218,"rho":180,"in_the_money":73},"FAD   261016P00155000",{"strike":290,"call":291,"put":300,"callItm":11,"putItm":73,"isAtm":73},156,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":11},"FAD   261016C00156000",26.8,30.2,0.999877,0.000057,-0.000146,0.000174,0.059826,{"contract_symbol":301,"symbol":301,"bid":180,"ask":224,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":205,"gamma":218,"theta":302,"vega":303,"rho":180,"in_the_money":73},"FAD   261016P00156000",-0.000003,0.000004,{"strike":305,"call":306,"put":315,"callItm":11,"putItm":73,"isAtm":73},157,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":11},"FAD   261016C00157000",25.8,29.2,0.999789,0.000094,-0.00024,0.000287,0.060203,{"contract_symbol":316,"symbol":316,"bid":180,"ask":224,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":317,"gamma":303,"theta":317,"vega":318,"rho":180,"in_the_money":73},"FAD   261016P00157000",-0.000006,0.000009,{"strike":320,"call":321,"put":330,"callItm":11,"putItm":73,"isAtm":73},158,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":11},"FAD   261016C00158000",24.9,28.2,0.999648,0.000152,-0.000388,0.000463,0.060576,{"contract_symbol":331,"symbol":331,"bid":180,"ask":224,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":332,"gamma":333,"theta":334,"vega":246,"rho":276,"in_the_money":73},"FAD   261016P00158000",-0.000012,0.000008,-0.000013,{"strike":336,"call":337,"put":346,"callItm":11,"putItm":73,"isAtm":73},159,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":11},"FAD   261016C00159000",23.9,27.2,0.999424,0.000239,-0.000612,0.000731,0.060944,{"contract_symbol":347,"symbol":347,"bid":180,"ask":224,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":348,"gamma":349,"theta":348,"vega":350,"rho":205,"in_the_money":73},"FAD   261016P00159000",-0.000026,0.000016,0.000039,{"strike":352,"call":353,"put":362,"callItm":11,"putItm":73,"isAtm":73},160,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":11},"FAD   261016C00160000",22.9,26.2,0.999077,0.000369,-0.000945,0.001129,0.0613,{"contract_symbol":363,"symbol":363,"bid":180,"ask":224,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":364,"gamma":365,"theta":364,"vega":366,"rho":219,"in_the_money":73},"FAD   261016P00160000",-0.000052,0.000032,0.000077,{"strike":368,"call":369,"put":378,"callItm":11,"putItm":73,"isAtm":73},161,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":11},"FAD   261016C00161000",21.9,25.2,0.998551,0.000558,-0.001429,0.001707,0.061648,{"contract_symbol":379,"symbol":379,"bid":180,"ask":224,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":380,"gamma":272,"theta":381,"vega":382,"rho":383,"in_the_money":73},"FAD   261016P00161000",-0.000103,-0.000099,0.000147,-0.000007,{"strike":385,"call":386,"put":395,"callItm":11,"putItm":73,"isAtm":73},162,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":11},"FAD   261016C00162000",20.9,24.2,0.997769,0.000827,-0.002115,0.002528,0.061976,{"contract_symbol":396,"symbol":396,"bid":180,"ask":397,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":73},"FAD   261016P00162000",1.1,-0.000198,0.000111,-0.000182,0.000272,-0.000014,{"strike":404,"call":405,"put":414,"callItm":11,"putItm":73,"isAtm":73},163,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":11},"FAD   261016C00163000",19.9,23.2,0.996631,0.001199,-0.003069,0.003668,0.062278,{"contract_symbol":415,"symbol":415,"bid":180,"ask":397,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":348,"in_the_money":73},"FAD   261016P00163000",-0.000369,0.000198,-0.000325,0.000485,{"strike":421,"call":422,"put":431,"callItm":11,"putItm":73,"isAtm":73},164,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":11},"FAD   261016C00164000",18.9,22.2,0.995007,0.001706,-0.004364,0.005215,0.062542,{"contract_symbol":432,"symbol":432,"bid":180,"ask":397,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":73},"FAD   261016P00164000",-0.000667,0.000342,-0.000561,0.000838,-0.000048,{"strike":439,"call":440,"put":449,"callItm":11,"putItm":73,"isAtm":73},165,{"contract_symbol":441,"symbol":441,"bid":442,"ask":443,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":11},"FAD   261016C00165000",17.9,21.2,0.992736,0.002378,-0.006085,0.007271,0.062765,{"contract_symbol":450,"symbol":450,"bid":180,"ask":397,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":73},"FAD   261016P00165000",-0.001171,0.000574,-0.000941,0.001405,-0.000084,{"strike":457,"call":458,"put":467,"callItm":11,"putItm":73,"isAtm":73},166,{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":11},"FAD   261016C00166000",16.9,20.2,0.98962,0.003252,-0.00832,0.009943,0.062924,{"contract_symbol":468,"symbol":468,"bid":180,"ask":469,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":73},"FAD   261016P00166000",1.15,-0.001997,0.000934,-0.001532,0.002286,-0.000143,{"strike":476,"call":477,"put":486,"callItm":11,"putItm":73,"isAtm":73},167,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":11},"FAD   261016C00167000",16,19.3,0.985428,0.004363,-0.011164,0.01334,0.063003,{"contract_symbol":487,"symbol":487,"bid":180,"ask":469,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":73},"FAD   261016P00167000",-0.003312,0.001476,-0.002419,0.003611,-0.000237,{"strike":494,"call":495,"put":504,"callItm":11,"putItm":73,"isAtm":73},168,{"contract_symbol":496,"symbol":496,"bid":497,"ask":498,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":11},"FAD   261016C00168000",15,18.3,0.979891,0.005745,-0.0147,0.017567,0.06299,{"contract_symbol":505,"symbol":505,"bid":180,"ask":469,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":73},"FAD   261016P00168000",-0.005343,0.002264,-0.003711,0.00554,-0.000382,{"strike":512,"call":513,"put":522,"callItm":11,"putItm":73,"isAtm":73},169,{"contract_symbol":514,"symbol":514,"bid":515,"ask":516,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":11},"FAD   261016C00169000",14,17.3,0.972713,0.007427,-0.019003,0.02271,0.062856,{"contract_symbol":523,"symbol":523,"bid":180,"ask":524,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":73},"FAD   261016P00169000",1.2,-0.008395,0.003374,-0.005531,0.008258,-0.000601,{"strike":531,"call":532,"put":540,"callItm":11,"putItm":73,"isAtm":73},170,{"contract_symbol":533,"symbol":533,"bid":176,"ask":534,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":11},"FAD   261016C00170000",16.3,0.963574,0.00943,-0.024129,0.028833,0.062577,{"contract_symbol":541,"symbol":541,"bid":180,"ask":524,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":73},"FAD   261016P00170000",-0.012848,0.00489,-0.008015,0.011967,-0.000921,{"strike":548,"call":549,"put":558,"callItm":11,"putItm":73,"isAtm":73},171,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":11},"FAD   261016C00171000",12.1,15.3,0.952146,0.011761,-0.030094,0.035963,0.062138,{"contract_symbol":559,"symbol":559,"bid":180,"ask":560,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":73},"FAD   261016P00171000",1.25,-0.019171,0.006892,-0.011298,0.016868,-0.001374,{"strike":567,"call":568,"put":577,"callItm":11,"putItm":73,"isAtm":73},172,{"contract_symbol":569,"symbol":569,"bid":570,"ask":571,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":11},"FAD   261016C00172000",11.2,14.4,0.938102,0.014416,-0.036886,0.04408,0.061505,{"contract_symbol":578,"symbol":578,"bid":180,"ask":579,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":73},"FAD   261016P00172000",1.3,-0.027905,0.009454,-0.015497,0.023138,-0.002002,{"strike":586,"call":587,"put":596,"callItm":11,"putItm":73,"isAtm":73},173,{"contract_symbol":588,"symbol":588,"bid":589,"ask":590,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":11},"FAD   261016C00173000",10.2,13.4,0.92114,0.017369,-0.044443,0.053108,0.060656,{"contract_symbol":597,"symbol":597,"bid":180,"ask":598,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":73},"FAD   261016P00173000",1.4,-0.039649,0.012625,-0.020695,0.030898,-0.002846,{"strike":605,"call":606,"put":615,"callItm":11,"putItm":73,"isAtm":73},174,{"contract_symbol":607,"symbol":607,"bid":608,"ask":609,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":11},"FAD   261016C00174000",9.3,12.5,0.900998,0.020576,-0.052648,0.062916,0.059581,{"contract_symbol":616,"symbol":616,"bid":180,"ask":617,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":73},"FAD   261016P00174000",1.45,-0.055027,0.016421,-0.026918,0.040189,-0.003953,{"strike":624,"call":625,"put":634,"callItm":11,"putItm":73,"isAtm":73},175,{"contract_symbol":626,"symbol":626,"bid":627,"ask":628,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":11},"FAD   261016C00175000",8.4,11.5,0.877474,0.023975,-0.061344,0.073309,0.058255,{"contract_symbol":635,"symbol":635,"bid":180,"ask":636,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":73},"FAD   261016P00175000",1.55,-0.074648,0.020813,-0.034117,0.050938,-0.005368,{"strike":643,"call":644,"put":653,"callItm":11,"putItm":73,"isAtm":73},176,{"contract_symbol":645,"symbol":645,"bid":646,"ask":647,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":11},"FAD   261016C00176000",7.6,10.6,0.850448,0.027483,-0.07032,0.084035,0.056671,{"contract_symbol":654,"symbol":654,"bid":180,"ask":655,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":73},"FAD   261016P00176000",1.65,-0.099051,0.025716,-0.042157,0.062937,-0.007129,{"strike":662,"call":663,"put":672,"callItm":11,"putItm":73,"isAtm":73},177,{"contract_symbol":664,"symbol":664,"bid":665,"ask":666,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":11},"FAD   261016C00177000",6.7,9.7,0.819894,0.031002,-0.079326,0.094798,0.054826,{"contract_symbol":673,"symbol":673,"bid":180,"ask":674,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":73},"FAD   261016P00177000",1.7,-0.128645,0.030989,-0.050799,0.075845,-0.009269,{"strike":681,"call":682,"put":692,"callItm":11,"putItm":73,"isAtm":73},178,{"contract_symbol":683,"symbol":683,"bid":684,"ask":685,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":686,"implied_volatility":686,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":11},"FAD   261016C00178000",5.9,8.8,0.2304,0.789733,0.034667,-0.085641,0.104158,0.053013,{"contract_symbol":693,"symbol":693,"bid":180,"ask":694,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":695,"implied_volatility":695,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":700,"in_the_money":73},"FAD   261016P00178000",1.85,0.1971,-0.175097,0.03622,-0.065525,0.093125,-0.012646,{"strike":702,"call":703,"put":713,"callItm":11,"putItm":73,"isAtm":73},179,{"contract_symbol":704,"symbol":704,"bid":705,"ask":706,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":707,"implied_volatility":707,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":11},"FAD   261016C00179000",5.2,8.1,0.2259,0.756122,0.038436,-0.091314,0.113249,0.050945,{"contract_symbol":714,"symbol":714,"bid":121,"ask":715,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":716,"implied_volatility":716,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":721,"in_the_money":73},"FAD   261016P00179000",2,0.2048,-0.223293,0.040378,-0.078827,0.10784,-0.016164,{"strike":723,"call":724,"put":734,"callItm":11,"putItm":73,"isAtm":73},180,{"contract_symbol":725,"symbol":725,"bid":726,"ask":727,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":728,"implied_volatility":728,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":11},"FAD   261016C00180000",4.4,7.2,0.2193,0.720308,0.04248,-0.095106,0.121503,0.04872,{"contract_symbol":735,"symbol":735,"bid":736,"ask":737,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":738,"implied_volatility":738,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":743,"in_the_money":73},"FAD   261016P00180000",0.45,2.3,0.2073,-0.269202,0.044106,-0.088206,0.119232,-0.019522,{"strike":745,"call":746,"put":756,"callItm":11,"putItm":73,"isAtm":73},181,{"contract_symbol":747,"symbol":747,"bid":748,"ask":749,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":750,"implied_volatility":750,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":755,"in_the_money":11},"FAD   261016C00181000",3.6,6.4,0.2113,0.680948,0.046799,-0.097289,0.128987,0.046238,{"contract_symbol":757,"symbol":757,"bid":758,"ask":759,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":760,"implied_volatility":760,"delta":761,"gamma":762,"theta":763,"vega":764,"rho":765,"in_the_money":73},"FAD   261016P00181000",0.5,2.5,0.2058,-0.314918,0.047799,-0.094208,0.128276,-0.022866,{"strike":767,"call":768,"put":778,"callItm":11,"putItm":73,"isAtm":11},182,{"contract_symbol":769,"symbol":769,"bid":770,"ask":771,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":772,"implied_volatility":772,"delta":773,"gamma":774,"theta":775,"vega":776,"rho":777,"in_the_money":11},"FAD   261016C00182000",3,5.6,0.2067,0.63455,0.050385,-0.100163,0.1358,0.043226,{"contract_symbol":779,"symbol":779,"bid":780,"ask":781,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":782,"implied_volatility":782,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":73},"FAD   261016P00182000",0.75,2.8,0.2008,-0.362117,0.051696,-0.097025,0.135377,-0.026313,{"strike":789,"call":790,"put":800,"callItm":11,"putItm":73,"isAtm":11},183,{"contract_symbol":791,"symbol":791,"bid":792,"ask":793,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":794,"implied_volatility":794,"delta":795,"gamma":796,"theta":797,"vega":798,"rho":799,"in_the_money":11},"FAD   261016C00183000",2.6,4.8,0.2052,0.583051,0.052654,-0.103241,0.14094,0.039819,{"contract_symbol":801,"symbol":801,"bid":524,"ask":802,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":803,"implied_volatility":803,"delta":804,"gamma":805,"theta":806,"vega":807,"rho":808,"in_the_money":73},"FAD   261016P00183000",3.1,0.1952,-0.413541,0.05525,-0.098022,0.140677,-0.030076,{"strike":810,"call":811,"put":821,"callItm":11,"putItm":73,"isAtm":11},184,{"contract_symbol":812,"symbol":812,"bid":813,"ask":814,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":815,"implied_volatility":815,"delta":816,"gamma":817,"theta":818,"vega":819,"rho":820,"in_the_money":11},"FAD   261016C00184000",1.9,4.3,0.2027,0.529717,0.054359,-0.103919,0.143674,0.036269,{"contract_symbol":822,"symbol":822,"bid":823,"ask":824,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":825,"implied_volatility":825,"delta":826,"gamma":827,"theta":828,"vega":829,"rho":830,"in_the_money":73},"FAD   261016P00184000",1.5,3.7,0.1939,-0.46964,0.056813,-0.099407,0.143656,-0.034212,{"strike":832,"call":833,"put":841,"callItm":73,"putItm":11,"isAtm":11},185,{"contract_symbol":834,"symbol":834,"bid":636,"ask":824,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":835,"implied_volatility":835,"delta":836,"gamma":837,"theta":838,"vega":839,"rho":840,"in_the_money":73},"FAD   261016C00185000",0.1986,0.474457,0.055508,-0.101917,0.143778,0.032569,{"contract_symbol":842,"symbol":842,"bid":694,"ask":843,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":844,"implied_volatility":844,"delta":845,"gamma":846,"theta":847,"vega":848,"rho":849,"in_the_money":11},"FAD   261016P00185000",4.2,0.1891,-0.527575,0.058266,-0.097032,0.143726,-0.038478,{"strike":851,"call":852,"put":860,"callItm":73,"putItm":11,"isAtm":11},186,{"contract_symbol":853,"symbol":853,"bid":469,"ask":802,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":854,"implied_volatility":854,"delta":855,"gamma":856,"theta":857,"vega":858,"rho":859,"in_the_money":73},"FAD   261016C00186000",0.1906,0.415737,0.056667,-0.095808,0.140844,0.028624,{"contract_symbol":861,"symbol":861,"bid":862,"ask":863,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":864,"implied_volatility":864,"delta":865,"gamma":866,"theta":867,"vega":868,"rho":869,"in_the_money":11},"FAD   261016P00186000",2.55,4.7,0.1868,-0.586211,0.057739,-0.093823,0.140696,-0.042834,{"strike":871,"call":872,"put":882,"callItm":73,"putItm":11,"isAtm":73},187,{"contract_symbol":873,"symbol":873,"bid":874,"ask":875,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":876,"implied_volatility":876,"delta":877,"gamma":878,"theta":879,"vega":880,"rho":881,"in_the_money":73},"FAD   261016C00187000",0.55,2.65,0.1779,0.350293,0.057682,-0.084943,0.133806,0.024205,{"contract_symbol":883,"symbol":883,"bid":884,"ask":885,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":886,"implied_volatility":886,"delta":887,"gamma":888,"theta":889,"vega":890,"rho":891,"in_the_money":11},"FAD   261016P00187000",2.85,5.4,0.1826,-0.645656,0.056416,-0.08757,0.134361,-0.047257,{"strike":893,"call":894,"put":903,"callItm":73,"putItm":11,"isAtm":73},188,{"contract_symbol":895,"symbol":895,"bid":178,"ask":896,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":897,"implied_volatility":897,"delta":898,"gamma":899,"theta":900,"vega":901,"rho":902,"in_the_money":73},"FAD   261016C00188000",2.25,0.1593,0.272867,0.05778,-0.068247,0.120039,0.018935,{"contract_symbol":904,"symbol":904,"bid":905,"ask":906,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":907,"implied_volatility":907,"delta":908,"gamma":909,"theta":910,"vega":911,"rho":912,"in_the_money":11},"FAD   261016P00188000",3.4,6.1,0.1754,-0.707387,0.054274,-0.077701,0.124138,-0.051852,{"strike":914,"call":915,"put":924,"callItm":73,"putItm":11,"isAtm":73},189,{"contract_symbol":916,"symbol":916,"bid":917,"ask":715,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":918,"implied_volatility":918,"delta":919,"gamma":920,"theta":921,"vega":922,"rho":923,"in_the_money":73},"FAD   261016C00189000",0.05,0.1404,0.188748,0.053312,-0.048902,0.0976,0.01315,{"contract_symbol":925,"symbol":925,"bid":926,"ask":927,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":928,"implied_volatility":928,"delta":929,"gamma":930,"theta":931,"vega":932,"rho":933,"in_the_money":11},"FAD   261016P00189000",4.1,6.8,0.1725,-0.761929,0.049687,-0.068813,0.111771,-0.05598,{"strike":935,"call":936,"put":945,"callItm":73,"putItm":11,"isAtm":73},190,{"contract_symbol":937,"symbol":937,"bid":180,"ask":938,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":939,"implied_volatility":939,"delta":940,"gamma":941,"theta":942,"vega":943,"rho":944,"in_the_money":73},"FAD   261016C00190000",1.75,0.1467,0.152241,0.044444,-0.044527,0.085037,0.010609,{"contract_symbol":946,"symbol":946,"bid":793,"ask":947,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":948,"implied_volatility":948,"delta":949,"gamma":950,"theta":951,"vega":952,"rho":953,"in_the_money":11},"FAD   261016P00190000",7.8,0.1749,-0.80413,0.043778,-0.06231,0.099839,-0.059281,{"strike":955,"call":956,"put":964,"callItm":73,"putItm":11,"isAtm":73},191,{"contract_symbol":957,"symbol":957,"bid":180,"ask":636,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":958,"implied_volatility":958,"delta":959,"gamma":960,"theta":961,"vega":962,"rho":963,"in_the_money":73},"FAD   261016C00191000",0.1604,0.134836,0.037453,-0.044849,0.078345,0.009387,{"contract_symbol":965,"symbol":965,"bid":771,"ask":966,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":967,"implied_volatility":967,"delta":968,"gamma":969,"theta":970,"vega":971,"rho":972,"in_the_money":11},"FAD   261016P00191000",8.6,0.1767,-0.841112,0.037961,-0.055156,0.087469,-0.062222,{"strike":974,"call":975,"put":982,"callItm":73,"putItm":11,"isAtm":73},192,{"contract_symbol":976,"symbol":976,"bid":180,"ask":617,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":958,"implied_volatility":958,"delta":977,"gamma":978,"theta":979,"vega":980,"rho":981,"in_the_money":73},"FAD   261016C00192000",0.102032,0.030746,-0.036819,0.064314,0.00711,{"contract_symbol":983,"symbol":983,"bid":749,"ask":984,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":967,"implied_volatility":967,"delta":985,"gamma":986,"theta":987,"vega":988,"rho":989,"in_the_money":11},"FAD   261016P00192000",9.6,-0.874919,0.032278,-0.046899,0.074375,-0.064945,{"strike":991,"call":992,"put":1000,"callItm":73,"putItm":11,"isAtm":73},193,{"contract_symbol":993,"symbol":993,"bid":180,"ask":994,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":958,"implied_volatility":958,"delta":995,"gamma":996,"theta":997,"vega":998,"rho":999,"in_the_money":73},"FAD   261016C00193000",1.35,0.075581,0.024583,-0.029437,0.051423,0.005271,{"contract_symbol":1001,"symbol":1001,"bid":1002,"ask":1003,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":967,"implied_volatility":967,"delta":1004,"gamma":1005,"theta":1006,"vega":1007,"rho":1008,"in_the_money":11},"FAD   261016P00193000",7.3,10.5,-0.903215,0.026855,-0.03902,0.06188,-0.06729,{"strike":1010,"call":1011,"put":1018,"callItm":73,"putItm":11,"isAtm":73},194,{"contract_symbol":1012,"symbol":1012,"bid":180,"ask":560,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":958,"implied_volatility":958,"delta":1013,"gamma":1014,"theta":1015,"vega":1016,"rho":1017,"in_the_money":73},"FAD   261016C00194000",0.054804,0.019151,-0.022933,0.04006,0.003825,{"contract_symbol":1019,"symbol":1019,"bid":1020,"ask":628,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":967,"implied_volatility":967,"delta":1021,"gamma":1022,"theta":1023,"vega":1024,"rho":1025,"in_the_money":11},"FAD   261016P00194000",8.2,-0.926394,0.02187,-0.031777,0.050394,-0.069283,{"strike":193,"call":1027,"put":1034,"callItm":73,"putItm":11,"isAtm":73},{"contract_symbol":1028,"symbol":1028,"bid":180,"ask":524,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":958,"implied_volatility":958,"delta":1029,"gamma":1030,"theta":1031,"vega":1032,"rho":1033,"in_the_money":73},"FAD   261016C00195000",0.038896,0.014542,-0.017415,0.03042,0.002717,{"contract_symbol":1035,"symbol":1035,"bid":1036,"ask":609,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":967,"implied_volatility":967,"delta":1037,"gamma":1038,"theta":1039,"vega":1040,"rho":1041,"in_the_money":11},"FAD   261016P00195000",9.1,-0.944983,0.017439,-0.02534,0.040182,-0.070955,{"strike":1043,"call":1044,"put":1051,"callItm":73,"putItm":11,"isAtm":73},196,{"contract_symbol":1045,"symbol":1045,"bid":180,"ask":469,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":958,"implied_volatility":958,"delta":1046,"gamma":1047,"theta":1048,"vega":1049,"rho":1050,"in_the_money":73},"FAD   261016C00196000",0.027022,0.010768,-0.012895,0.022526,0.001889,{"contract_symbol":1052,"symbol":1052,"bid":1053,"ask":590,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":967,"implied_volatility":967,"delta":1054,"gamma":1055,"theta":1056,"vega":1057,"rho":1058,"in_the_money":11},"FAD   261016P00196000",10.1,-0.959584,0.01362,-0.01979,0.031383,-0.072358,{"strike":1060,"call":1061,"put":1068,"callItm":73,"putItm":11,"isAtm":73},197,{"contract_symbol":1062,"symbol":1062,"bid":180,"ask":397,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":958,"implied_volatility":958,"delta":1063,"gamma":1064,"theta":1065,"vega":1066,"rho":1067,"in_the_money":73},"FAD   261016C00197000",0.018377,0.007779,-0.009315,0.016272,0.001285,{"contract_symbol":1069,"symbol":1069,"bid":1070,"ask":571,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":967,"implied_volatility":967,"delta":1071,"gamma":1072,"theta":1073,"vega":1074,"rho":1075,"in_the_money":11},"FAD   261016P00197000",11.1,-0.970818,0.010422,-0.015143,0.024015,-0.073523,{"strike":1077,"call":1078,"put":1085,"callItm":73,"putItm":11,"isAtm":73},198,{"contract_symbol":1079,"symbol":1079,"bid":180,"ask":224,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":958,"implied_volatility":958,"delta":1080,"gamma":1081,"theta":1082,"vega":1083,"rho":1084,"in_the_money":73},"FAD   261016C00198000",0.012235,0.005484,-0.006566,0.011471,0.000856,{"contract_symbol":1086,"symbol":1086,"bid":551,"ask":1087,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":967,"implied_volatility":967,"delta":1088,"gamma":1089,"theta":1090,"vega":1091,"rho":1092,"in_the_money":11},"FAD   261016P00198000",15.5,-0.979289,0.007816,-0.011358,0.01801,-0.074494,{"strike":1094,"call":1095,"put":1101,"callItm":73,"putItm":11,"isAtm":73},199,{"contract_symbol":1096,"symbol":1096,"bid":180,"ask":224,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":958,"implied_volatility":958,"delta":1097,"gamma":1098,"theta":1099,"vega":1100,"rho":374,"in_the_money":73},"FAD   261016C00199000",0.007975,0.003774,-0.004519,0.007894,{"contract_symbol":1102,"symbol":1102,"bid":1103,"ask":1104,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":967,"implied_volatility":967,"delta":1105,"gamma":1106,"theta":1107,"vega":1108,"rho":1109,"in_the_money":11},"FAD   261016P00199000",13.1,16.5,-0.985551,0.005747,-0.008351,0.013243,-0.075318,{"strike":1111,"call":1112,"put":1119,"callItm":73,"putItm":11,"isAtm":73},200,{"contract_symbol":1113,"symbol":1113,"bid":180,"ask":224,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":958,"implied_volatility":958,"delta":1114,"gamma":1115,"theta":1116,"vega":1117,"rho":1118,"in_the_money":73},"FAD   261016C00200000",0.00509,0.002536,-0.003037,0.005306,0.000356,{"contract_symbol":1120,"symbol":1120,"bid":1121,"ask":1122,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":967,"implied_volatility":967,"delta":1123,"gamma":1124,"theta":1125,"vega":1126,"rho":1127,"in_the_money":11},"FAD   261016P00200000",14.1,17.5,-0.99009,0.004144,-0.006022,0.009549,-0.076014,{"strike":1129,"call":1130,"put":1137,"callItm":73,"putItm":11,"isAtm":73},205,{"contract_symbol":1131,"symbol":1131,"bid":180,"ask":44,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":958,"implied_volatility":958,"delta":1132,"gamma":1133,"theta":1134,"vega":1135,"rho":1136,"in_the_money":73},"FAD   261016C00205000",0.000396,0.000247,-0.000296,0.000517,0.000028,{"contract_symbol":1138,"symbol":1138,"bid":1139,"ask":1140,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":967,"implied_volatility":967,"delta":1141,"gamma":1142,"theta":1143,"vega":1144,"rho":1145,"in_the_money":11},"FAD   261016P00205000",19.1,22.5,-0.99883,0.000609,-0.000885,0.001404,-0.078547,"2026-10-04T06:49:51.428233+00:00"]