[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FAS":3,"homepage-market-summary":30,"stock-options-FAS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FAS","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},"Direxion Daily Financial Bull 3x ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8382,3.9988,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},140.89,141.91,143.16,138.956,141.04,-0.15,-0.11,597277.376725,187.25,106.91,639298.984826292,42.3,4494,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":247,"updated_at":1948,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-09","Weekly",6,"261009",0.5,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},765,3028,0.94,[185,186,191,195,199,203,207,211,215,219,223,227,231,235,239,243],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",13,"261016",{"date":192,"label":192,"type":176,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",20,"261023",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",27,"261030",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",34,"261106",{"date":204,"label":204,"type":176,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",41,"261113",{"date":208,"label":208,"type":188,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",48,"261120",{"date":212,"label":212,"type":188,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-12-18",76,"261218",{"date":216,"label":216,"type":188,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-01-15",104,"270115",{"date":220,"label":220,"type":188,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-03-19",167,"270319",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-04-16",195,"270416",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-06-17",257,"270617",{"date":232,"label":232,"type":188,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2028-01-21",475,"280121",{"date":236,"label":236,"type":188,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2028-06-16",622,"280616",{"date":240,"label":240,"type":188,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2028-12-15",804,"281215",{"date":244,"label":244,"type":188,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2029-01-19",839,"290119",[248,271,290,309,331,350,374,398,419,440,465,487,510,531,554,582,604,626,654,680,707,731,753,776,798,822,842,867,890,915,936,955,978,1004,1026,1051,1072,1089,1107,1125,1145,1165,1184,1203,1222,1241,1261,1280,1299,1317,1335,1353,1373,1391,1411,1429,1447,1466,1485,1505,1523,1543,1561,1579,1595,1611,1627,1641,1657,1671,1686,1699,1711,1723,1734,1745,1756,1766,1779,1788,1798,1808,1819,1829,1839,1848,1856,1865,1874,1884,1893,1902,1912,1921,1930,1939],{"strike":249,"call":250,"put":261,"callItm":11,"putItm":74,"isAtm":74},95,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":11},"FAS   261009C00095000",44.9,47.7,0,0.7682,0.999927,0.00002,-0.000318,0.000057,0.017823,{"contract_symbol":262,"symbol":262,"bid":254,"ask":263,"last":264,"change":254,"changePercent":9,"volume":254,"openInterest":45,"open_interest":45,"iv":265,"implied_volatility":265,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":74},"FAS   261009P00095000",1.35,0.11,0.7767,-0.000086,0.000023,-0.000375,0.000066,-0.000002,{"strike":272,"call":273,"put":283,"callItm":11,"putItm":74,"isAtm":74},100,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":277,"change":254,"changePercent":9,"volume":254,"openInterest":45,"open_interest":45,"iv":255,"implied_volatility":255,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":11},"FAS   261009C00100000",39.5,42.1,48.2,0.999534,0.000112,-0.0018,0.000321,0.01875,{"contract_symbol":284,"symbol":284,"bid":254,"ask":263,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":265,"implied_volatility":265,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":74},"FAS   261009P00100000",-0.000528,0.000125,-0.002043,0.00036,-0.000014,{"strike":291,"call":292,"put":301,"callItm":11,"putItm":74,"isAtm":74},105,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":11},"FAS   261009C00105000",34.5,37.2,0.997792,0.000468,-0.007502,0.001338,0.019641,{"contract_symbol":302,"symbol":302,"bid":254,"ask":303,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":265,"implied_volatility":265,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":74},"FAS   261009P00105000",0.95,-0.002425,0.000504,-0.008258,0.001457,-0.000066,{"strike":310,"call":311,"put":321,"callItm":11,"putItm":74,"isAtm":74},110,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":315,"implied_volatility":315,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":11},"FAS   261009C00110000",29.5,32.5,0.7562,0.992682,0.001389,-0.021578,0.003911,0.020439,{"contract_symbol":322,"symbol":322,"bid":254,"ask":323,"last":324,"change":254,"changePercent":9,"volume":254,"openInterest":325,"open_interest":325,"iv":265,"implied_volatility":265,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":74},"FAS   261009P00110000",1.05,0.27,3,-0.008666,0.001569,-0.025714,0.004538,-0.000237,{"strike":332,"call":333,"put":341,"callItm":11,"putItm":74,"isAtm":74},115,{"contract_symbol":334,"symbol":334,"bid":65,"ask":335,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":315,"implied_volatility":315,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":11},"FAS   261009C00115000",27.2,0.977895,0.003611,-0.056107,0.01017,0.02097,{"contract_symbol":342,"symbol":342,"bid":254,"ask":343,"last":344,"change":254,"changePercent":9,"volume":254,"openInterest":197,"open_interest":197,"iv":265,"implied_volatility":265,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":74},"FAS   261009P00115000",1.5,0.2,-0.024894,0.003885,-0.063689,0.011239,-0.000686,{"strike":351,"call":352,"put":362,"callItm":11,"putItm":74,"isAtm":74},120,{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":356,"implied_volatility":356,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":11},"FAS   261009C00120000",20.1,22.5,0.6699,0.963668,0.006163,-0.075148,0.015376,0.021519,{"contract_symbol":363,"symbol":363,"bid":254,"ask":364,"last":142,"change":365,"changePercent":9,"volume":366,"openInterest":367,"open_interest":367,"iv":368,"implied_volatility":368,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":74},"FAS   261009P00120000",0.45,-0.03,4,8,0.6416,-0.030737,0.005607,-0.062718,0.013398,-0.000841,{"strike":375,"call":376,"put":387,"callItm":11,"putItm":74,"isAtm":74},125,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":380,"change":254,"changePercent":9,"volume":254,"openInterest":367,"open_interest":367,"iv":381,"implied_volatility":381,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":11},"FAS   261009C00125000",15.3,17.3,25.31,0.6172,0.927554,0.011574,-0.119796,0.026604,0.021464,{"contract_symbol":388,"symbol":388,"bid":389,"ask":364,"last":52,"change":390,"changePercent":9,"volume":177,"openInterest":391,"open_interest":391,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":74},"FAS   261009P00125000",0.1,-0.21,57,0.5589,-0.054651,0.010261,-0.087105,0.02136,-0.001493,{"strike":399,"call":400,"put":410,"callItm":11,"putItm":74,"isAtm":74},128,{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":404,"implied_volatility":404,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":11},"FAS   261009C00128000",12.5,14.8,0.6256,0.87749,0.016812,-0.178794,0.039171,0.020636,{"contract_symbol":411,"symbol":411,"bid":412,"ask":45,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":74},"FAS   261009P00128000",0.3,0.5534,-0.09618,0.01597,-0.132908,0.032916,-0.002636,{"strike":420,"call":421,"put":431,"callItm":11,"putItm":74,"isAtm":74},129,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":11},"FAS   261009C00129000",11.6,13.9,0.6251,0.858239,0.018606,-0.197589,0.04332,0.020286,{"contract_symbol":432,"symbol":432,"bid":127,"ask":433,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":74},"FAS   261009P00129000",0.85,0.5458,-0.111845,0.018067,-0.146228,0.036724,-0.003067,{"strike":441,"call":442,"put":453,"callItm":11,"putItm":74,"isAtm":74},130,{"contract_symbol":443,"symbol":443,"bid":444,"ask":189,"last":445,"change":446,"changePercent":9,"volume":366,"openInterest":447,"open_interest":447,"iv":448,"implied_volatility":448,"delta":449,"gamma":320,"theta":450,"vega":451,"rho":452,"in_the_money":11},"FAS   261009C00130000",11.3,12,-2,553,0.6177,0.839645,-0.211945,0.047024,0.019956,{"contract_symbol":454,"symbol":454,"bid":179,"ask":66,"last":455,"change":456,"changePercent":9,"volume":457,"openInterest":458,"open_interest":458,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":74},"FAS   261009P00130000",0.7,-0.4,44,78,0.5341,-0.127953,0.020298,-0.157355,0.040379,-0.00351,{"strike":466,"call":467,"put":477,"callItm":11,"putItm":74,"isAtm":74},131,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":11},"FAS   261009C00131000",9.9,12.1,0.6086,0.819824,0.022353,-0.225013,0.050671,0.019592,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":74},"FAS   261009P00131000",0.65,1.4,0.5258,-0.147664,0.022737,-0.170828,0.044527,-0.004053,{"strike":488,"call":489,"put":499,"callItm":11,"putItm":74,"isAtm":74},132,{"contract_symbol":490,"symbol":490,"bid":491,"ask":492,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":11},"FAS   261009C00132000",8.9,11.2,0.6012,0.797467,0.024311,-0.238798,0.054438,0.019156,{"contract_symbol":500,"symbol":500,"bid":501,"ask":263,"last":502,"change":9,"changePercent":9,"volume":503,"openInterest":254,"open_interest":254,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":74},"FAS   261009P00132000",0.75,1.09,36,0.5319,-0.175934,0.025196,-0.19372,0.049916,-0.00484,{"strike":511,"call":512,"put":521,"callItm":11,"putItm":74,"isAtm":74},133,{"contract_symbol":513,"symbol":513,"bid":367,"ask":514,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":11},"FAS   261009C00133000",10.4,0.5909,0.774106,0.026357,-0.250111,0.058009,0.018692,{"contract_symbol":522,"symbol":522,"bid":254,"ask":523,"last":343,"change":254,"changePercent":9,"volume":524,"openInterest":325,"open_interest":325,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":74},"FAS   261009P00133000",1.95,53,0.5352,-0.205308,0.027534,-0.214293,0.054882,-0.005659,{"strike":532,"call":533,"put":543,"callItm":11,"putItm":74,"isAtm":74},134,{"contract_symbol":534,"symbol":534,"bid":535,"ask":536,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":11},"FAS   261009C00134000",7.2,9.6,0.5754,0.750333,0.028595,-0.257288,0.061284,0.018219,{"contract_symbol":544,"symbol":544,"bid":323,"ask":545,"last":480,"change":546,"changePercent":9,"volume":547,"openInterest":367,"open_interest":367,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":74},"FAS   261009P00134000",1.9,-1.3,7,0.5318,-0.234293,0.029895,-0.229708,0.059207,-0.006467,{"strike":555,"call":556,"put":569,"callItm":11,"putItm":74,"isAtm":74},135,{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":560,"change":561,"changePercent":9,"volume":562,"openInterest":367,"open_interest":367,"iv":563,"implied_volatility":563,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":11},"FAS   261009C00135000",7.3,8.4,7.5,-1.58,21,0.5599,0.724122,0.030926,-0.263489,0.064496,0.017678,{"contract_symbol":570,"symbol":570,"bid":571,"ask":572,"last":573,"change":574,"changePercent":9,"volume":575,"openInterest":503,"open_interest":503,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":74},"FAS   261009P00135000",1.1,2.05,1.46,-0.34,16,0.524,-0.264077,0.032331,-0.241253,0.0631,-0.007297,{"strike":583,"call":584,"put":593,"callItm":11,"putItm":74,"isAtm":74},136,{"contract_symbol":585,"symbol":585,"bid":586,"ask":367,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":11},"FAS   261009C00136000",5.9,0.538,0.697141,0.033631,-0.26451,0.067388,0.017121,{"contract_symbol":594,"symbol":594,"bid":343,"ask":595,"last":596,"change":597,"changePercent":9,"volume":45,"openInterest":177,"open_interest":177,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":74},"FAS   261009P00136000",2.4,1.76,-0.94,0.5119,-0.295007,0.034924,-0.248712,0.066588,-0.008157,{"strike":605,"call":606,"put":616,"callItm":11,"putItm":74,"isAtm":74},137,{"contract_symbol":607,"symbol":607,"bid":608,"ask":609,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":11},"FAS   261009C00137000",5.5,7.1,0.5143,0.66736,0.036601,-0.263107,0.070113,0.016487,{"contract_symbol":617,"symbol":617,"bid":433,"ask":618,"last":619,"change":9,"changePercent":9,"volume":367,"openInterest":254,"open_interest":254,"iv":620,"implied_volatility":620,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":74},"FAS   261009P00137000",2.95,2.2,0.4961,-0.327797,0.037725,-0.252285,0.069702,-0.009066,{"strike":627,"call":628,"put":640,"callItm":11,"putItm":74,"isAtm":74},138,{"contract_symbol":629,"symbol":629,"bid":630,"ask":586,"last":631,"change":632,"changePercent":9,"volume":633,"openInterest":189,"open_interest":189,"iv":634,"implied_volatility":634,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":11},"FAS   261009C00138000",4.5,5.8,1.7,5,0.497,0.632505,0.03928,-0.263623,0.072704,0.015706,{"contract_symbol":641,"symbol":641,"bid":642,"ask":643,"last":644,"change":645,"changePercent":9,"volume":646,"openInterest":647,"open_interest":647,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":74},"FAS   261009P00138000",1.65,3.3,2.3,-0.78,9,14,0.4753,-0.362844,0.040892,-0.251078,0.072395,-0.010034,{"strike":655,"call":656,"put":668,"callItm":11,"putItm":74,"isAtm":11},139,{"contract_symbol":657,"symbol":657,"bid":658,"ask":659,"last":660,"change":254,"changePercent":9,"volume":254,"openInterest":661,"open_interest":661,"iv":662,"implied_volatility":662,"delta":663,"gamma":664,"theta":665,"vega":666,"rho":667,"in_the_money":11},"FAS   261009C00139000",3.7,6.8,5.2,10,0.4981,0.591759,0.040402,-0.272344,0.074945,0.014737,{"contract_symbol":669,"symbol":669,"bid":670,"ask":630,"last":671,"change":672,"changePercent":9,"volume":197,"openInterest":673,"open_interest":673,"iv":674,"implied_volatility":674,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":74},"FAS   261009P00139000",2.25,2.8,-1.09,2,0.4508,-0.401446,0.044454,-0.245439,0.074629,-0.011097,{"strike":681,"call":682,"put":695,"callItm":11,"putItm":74,"isAtm":11},140,{"contract_symbol":683,"symbol":683,"bid":684,"ask":685,"last":686,"change":687,"changePercent":9,"volume":177,"openInterest":688,"open_interest":688,"iv":689,"implied_volatility":689,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":11},"FAS   261009C00140000",3.9,4.8,4.55,0.05,19,0.4971,0.550572,0.041246,-0.277017,0.076372,0.013752,{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":699,"change":700,"changePercent":9,"volume":367,"openInterest":217,"open_interest":217,"iv":701,"implied_volatility":701,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":74},"FAS   261009P00140000",2.45,3.4,3.74,0.04,0.4409,-0.446259,0.046455,-0.245444,0.076291,-0.012352,{"strike":708,"call":709,"put":719,"callItm":74,"putItm":11,"isAtm":11},141,{"contract_symbol":710,"symbol":710,"bid":643,"ask":711,"last":712,"change":9,"changePercent":9,"volume":45,"openInterest":254,"open_interest":254,"iv":713,"implied_volatility":713,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":74},"FAS   261009C00141000",4.3,3.45,0.4926,0.508845,0.041954,-0.276645,0.076972,0.01275,{"contract_symbol":720,"symbol":720,"bid":721,"ask":711,"last":722,"change":723,"changePercent":9,"volume":399,"openInterest":724,"open_interest":724,"iv":725,"implied_volatility":725,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":11},"FAS   261009P00141000",3.2,3.65,-0.7,32,0.4635,-0.492239,0.044588,-0.260335,0.076976,-0.013692,{"strike":732,"call":733,"put":743,"callItm":74,"putItm":11,"isAtm":11},142,{"contract_symbol":734,"symbol":734,"bid":735,"ask":658,"last":736,"change":9,"changePercent":9,"volume":45,"openInterest":254,"open_interest":254,"iv":737,"implied_volatility":737,"delta":738,"gamma":739,"theta":740,"vega":741,"rho":742,"in_the_money":74},"FAS   261009C00142000",2.75,3.8,0.4822,0.465814,0.042715,-0.269856,0.076708,0.011714,{"contract_symbol":744,"symbol":744,"bid":745,"ask":685,"last":698,"change":254,"changePercent":9,"volume":254,"openInterest":746,"open_interest":746,"iv":747,"implied_volatility":747,"delta":748,"gamma":749,"theta":750,"vega":751,"rho":752,"in_the_money":11},"FAS   261009P00142000",2.5,55,0.4808,-0.534363,0.042839,-0.269054,0.076705,-0.014932,{"strike":754,"call":755,"put":764,"callItm":74,"putItm":11,"isAtm":11},143,{"contract_symbol":756,"symbol":756,"bid":670,"ask":643,"last":735,"change":9,"changePercent":9,"volume":757,"openInterest":254,"open_interest":254,"iv":758,"implied_volatility":758,"delta":759,"gamma":760,"theta":761,"vega":762,"rho":763,"in_the_money":74},"FAS   261009C00143000",59,0.4718,0.421628,0.042971,-0.25987,0.075501,0.010639,{"contract_symbol":765,"symbol":765,"bid":658,"ask":766,"last":767,"change":768,"changePercent":9,"volume":673,"openInterest":769,"open_interest":769,"iv":770,"implied_volatility":770,"delta":771,"gamma":772,"theta":773,"vega":774,"rho":775,"in_the_money":11},"FAS   261009P00143000",5.4,4.74,-3.26,18,0.4938,-0.57375,0.041142,-0.272651,0.075672,-0.016101,{"strike":777,"call":778,"put":788,"callItm":74,"putItm":11,"isAtm":74},144,{"contract_symbol":779,"symbol":779,"bid":780,"ask":735,"last":644,"change":781,"changePercent":9,"volume":633,"openInterest":325,"open_interest":325,"iv":782,"implied_volatility":782,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":74},"FAS   261009C00144000",1.8,-1.1,0.4665,0.378376,0.042239,-0.249766,0.073385,0.009574,{"contract_symbol":789,"symbol":789,"bid":630,"ask":790,"last":791,"change":644,"changePercent":9,"volume":45,"openInterest":769,"open_interest":769,"iv":792,"implied_volatility":792,"delta":793,"gamma":794,"theta":795,"vega":796,"rho":797,"in_the_money":11},"FAS   261009P00144000",6.4,5.75,0.4997,-0.612083,0.039724,-0.269553,0.073932,-0.017239,{"strike":799,"call":800,"put":811,"callItm":74,"putItm":11,"isAtm":74},145,{"contract_symbol":801,"symbol":801,"bid":343,"ask":802,"last":803,"change":804,"changePercent":9,"volume":633,"openInterest":562,"open_interest":562,"iv":805,"implied_volatility":805,"delta":806,"gamma":807,"theta":808,"vega":809,"rho":810,"in_the_money":74},"FAS   261009C00145000",2.7,2.1,0.13,0.471,0.339637,0.040296,-0.242891,0.070684,0.008606,{"contract_symbol":812,"symbol":812,"bid":813,"ask":609,"last":814,"change":815,"changePercent":9,"volume":633,"openInterest":189,"open_interest":189,"iv":816,"implied_volatility":816,"delta":817,"gamma":818,"theta":819,"vega":820,"rho":821,"in_the_money":11},"FAS   261009P00145000",5.3,6.5,-1.04,0.5018,-0.649494,0.038267,-0.261854,0.07152,-0.018354,{"strike":823,"call":824,"put":832,"callItm":74,"putItm":11,"isAtm":74},146,{"contract_symbol":825,"symbol":825,"bid":263,"ask":803,"last":670,"change":389,"changePercent":9,"volume":177,"openInterest":562,"open_interest":562,"iv":826,"implied_volatility":826,"delta":827,"gamma":828,"theta":829,"vega":830,"rho":831,"in_the_money":74},"FAS   261009C00146000",0.4734,0.302558,0.038207,-0.232626,0.067357,0.007679,{"contract_symbol":833,"symbol":833,"bid":766,"ask":560,"last":834,"change":254,"changePercent":9,"volume":254,"openInterest":835,"open_interest":835,"iv":836,"implied_volatility":836,"delta":837,"gamma":838,"theta":839,"vega":840,"rho":841,"in_the_money":11},"FAS   261009P00146000",4.2,31,0.5001,-0.686471,0.036736,-0.249628,0.068419,-0.019459,{"strike":843,"call":844,"put":855,"callItm":74,"putItm":11,"isAtm":74},147,{"contract_symbol":845,"symbol":845,"bid":303,"ask":697,"last":846,"change":847,"changePercent":9,"volume":848,"openInterest":661,"open_interest":661,"iv":849,"implied_volatility":849,"delta":850,"gamma":851,"theta":852,"vega":853,"rho":854,"in_the_money":74},"FAS   261009C00147000",1.59,-0.66,203,0.4732,0.266779,0.03599,-0.21897,0.063427,0.006783,{"contract_symbol":856,"symbol":856,"bid":857,"ask":858,"last":859,"change":82,"changePercent":9,"volume":661,"openInterest":860,"open_interest":860,"iv":861,"implied_volatility":861,"delta":862,"gamma":863,"theta":864,"vega":865,"rho":866,"in_the_money":11},"FAS   261009P00147000",6.6,8.5,8.3,43,0.4902,-0.725319,0.035253,-0.230164,0.064358,-0.02061,{"strike":868,"call":869,"put":881,"callItm":74,"putItm":11,"isAtm":74},148,{"contract_symbol":870,"symbol":870,"bid":303,"ask":871,"last":872,"change":873,"changePercent":9,"volume":874,"openInterest":45,"open_interest":45,"iv":875,"implied_volatility":875,"delta":876,"gamma":877,"theta":878,"vega":879,"rho":880,"in_the_money":74},"FAS   261009C00148000",1.6,1.14,-0.16,15,0.4773,0.235637,0.033414,-0.206819,0.059394,0.005998,{"contract_symbol":882,"symbol":882,"bid":558,"ask":646,"last":883,"change":254,"changePercent":9,"volume":254,"openInterest":661,"open_interest":661,"iv":884,"implied_volatility":884,"delta":885,"gamma":886,"theta":887,"vega":888,"rho":889,"in_the_money":11},"FAS   261009P00148000",6.2,0.4764,-0.764815,0.033441,-0.206213,0.059331,-0.021782,{"strike":891,"call":892,"put":904,"callItm":74,"putItm":11,"isAtm":74},149,{"contract_symbol":893,"symbol":893,"bid":127,"ask":894,"last":895,"change":896,"changePercent":9,"volume":45,"openInterest":897,"open_interest":897,"iv":898,"implied_volatility":898,"delta":899,"gamma":900,"theta":901,"vega":902,"rho":903,"in_the_money":74},"FAS   261009C00149000",1.55,1.2,-4.8,22,0.4807,0.206949,0.030799,-0.193394,0.055141,0.005274,{"contract_symbol":905,"symbol":905,"bid":906,"ask":907,"last":908,"change":254,"changePercent":9,"volume":254,"openInterest":325,"open_interest":325,"iv":909,"implied_volatility":909,"delta":910,"gamma":911,"theta":912,"vega":913,"rho":914,"in_the_money":11},"FAS   261009P00149000",7.8,10.1,7.7,0.4572,-0.805772,0.031174,-0.177051,0.05308,-0.022995,{"strike":916,"call":917,"put":925,"callItm":74,"putItm":11,"isAtm":74},150,{"contract_symbol":918,"symbol":918,"bid":127,"ask":263,"last":433,"change":179,"changePercent":9,"volume":193,"openInterest":367,"open_interest":367,"iv":919,"implied_volatility":919,"delta":920,"gamma":921,"theta":922,"vega":923,"rho":924,"in_the_money":74},"FAS   261009C00150000",0.4875,0.182772,0.028157,-0.18186,0.051127,0.004661,{"contract_symbol":926,"symbol":926,"bid":927,"ask":928,"last":929,"change":254,"changePercent":9,"volume":254,"openInterest":930,"open_interest":930,"iv":364,"implied_volatility":364,"delta":931,"gamma":932,"theta":933,"vega":934,"rho":935,"in_the_money":11},"FAS   261009P00150000",8.7,10.8,10.61,30,-0.837865,0.028262,-0.1555,0.047364,-0.023994,{"strike":937,"call":938,"put":946,"callItm":74,"putItm":11,"isAtm":74},151,{"contract_symbol":939,"symbol":939,"bid":687,"ask":670,"last":66,"change":254,"changePercent":9,"volume":254,"openInterest":45,"open_interest":45,"iv":940,"implied_volatility":940,"delta":941,"gamma":942,"theta":943,"vega":944,"rho":945,"in_the_money":74},"FAS   261009C00151000",0.492,0.15994,0.025621,-0.168501,0.046945,0.004083,{"contract_symbol":947,"symbol":947,"bid":536,"ask":423,"last":948,"change":254,"changePercent":9,"volume":254,"openInterest":45,"open_interest":45,"iv":949,"implied_volatility":949,"delta":950,"gamma":951,"theta":952,"vega":953,"rho":954,"in_the_money":11},"FAS   261009P00151000",5.29,0.4458,-0.865271,0.025201,-0.136103,0.041843,-0.024877,{"strike":956,"call":957,"put":967,"callItm":74,"putItm":11,"isAtm":74},152,{"contract_symbol":958,"symbol":958,"bid":412,"ask":959,"last":960,"change":264,"changePercent":9,"volume":366,"openInterest":547,"open_interest":547,"iv":961,"implied_volatility":961,"delta":962,"gamma":963,"theta":964,"vega":965,"rho":966,"in_the_money":74},"FAS   261009C00152000",1.15,0.82,0.4921,0.137324,0.023133,-0.152196,0.042394,0.00351,{"contract_symbol":968,"symbol":968,"bid":969,"ask":970,"last":971,"change":547,"changePercent":9,"volume":45,"openInterest":366,"open_interest":366,"iv":972,"implied_volatility":972,"delta":973,"gamma":974,"theta":975,"vega":976,"rho":977,"in_the_money":11},"FAS   261009P00152000",10.5,12.4,12.35,0.4574,-0.88101,0.022526,-0.128075,0.038376,-0.025468,{"strike":979,"call":980,"put":993,"callItm":74,"putItm":11,"isAtm":74},153,{"contract_symbol":981,"symbol":981,"bid":982,"ask":433,"last":983,"change":984,"changePercent":9,"volume":985,"openInterest":986,"open_interest":986,"iv":987,"implied_volatility":987,"delta":988,"gamma":989,"theta":990,"vega":991,"rho":992,"in_the_money":74},"FAS   261009C00153000",0.15,0.59,-0.56,26,11,0.4864,0.114242,0.02058,-0.132317,0.037284,0.002925,{"contract_symbol":994,"symbol":994,"bid":995,"ask":996,"last":997,"change":9,"changePercent":9,"volume":45,"openInterest":254,"open_interest":254,"iv":998,"implied_volatility":998,"delta":999,"gamma":1000,"theta":1001,"vega":1002,"rho":1003,"in_the_money":11},"FAS   261009P00153000",11.5,13.6,12.85,0.4633,-0.897545,0.019979,-0.116521,0.034473,-0.026078,{"strike":1005,"call":1006,"put":1014,"callItm":74,"putItm":11,"isAtm":74},154,{"contract_symbol":1007,"symbol":1007,"bid":254,"ask":263,"last":66,"change":254,"changePercent":9,"volume":254,"openInterest":325,"open_interest":325,"iv":1008,"implied_volatility":1008,"delta":1009,"gamma":1010,"theta":1011,"vega":1012,"rho":1013,"in_the_money":74},"FAS   261009C00154000",0.4748,0.090838,0.017846,-0.109308,0.031556,0.002331,{"contract_symbol":1015,"symbol":1015,"bid":1016,"ask":1017,"last":1018,"change":1019,"changePercent":9,"volume":45,"openInterest":189,"open_interest":189,"iv":1020,"implied_volatility":1020,"delta":1021,"gamma":1022,"theta":1023,"vega":1024,"rho":1025,"in_the_money":11},"FAS   261009P00154000",12.2,14.5,13.67,0.97,0.469,-0.911939,0.017652,-0.105518,0.030835,-0.026634,{"strike":1027,"call":1028,"put":1039,"callItm":74,"putItm":11,"isAtm":74},155,{"contract_symbol":1029,"symbol":1029,"bid":254,"ask":1030,"last":152,"change":1031,"changePercent":9,"volume":189,"openInterest":1032,"open_interest":1032,"iv":1033,"implied_volatility":1033,"delta":1034,"gamma":1035,"theta":1036,"vega":1037,"rho":1038,"in_the_money":74},"FAS   261009C00155000",1.25,-2.2,783,0.4571,0.067727,0.014837,-0.084255,0.025261,0.001742,{"contract_symbol":1040,"symbol":1040,"bid":1041,"ask":1042,"last":1043,"change":1044,"changePercent":9,"volume":45,"openInterest":367,"open_interest":367,"iv":1045,"implied_volatility":1045,"delta":1046,"gamma":1047,"theta":1048,"vega":1049,"rho":1050,"in_the_money":11},"FAS   261009P00155000",12.9,15.4,13.97,6.72,0.4743,-0.924591,0.015529,-0.094927,0.027432,-0.027146,{"strike":1052,"call":1053,"put":1062,"callItm":74,"putItm":11,"isAtm":74},156,{"contract_symbol":1054,"symbol":1054,"bid":254,"ask":1055,"last":455,"change":254,"changePercent":9,"volume":254,"openInterest":547,"open_interest":547,"iv":1056,"implied_volatility":1056,"delta":1057,"gamma":1058,"theta":1059,"vega":1060,"rho":1061,"in_the_money":74},"FAS   261009C00156000",0.55,0.4567,0.055119,0.012642,-0.071662,0.021505,0.001419,{"contract_symbol":1063,"symbol":1063,"bid":1017,"ask":575,"last":1064,"change":1065,"changePercent":9,"volume":45,"openInterest":547,"open_interest":547,"iv":1066,"implied_volatility":1066,"delta":1067,"gamma":1068,"theta":1069,"vega":1070,"rho":1071,"in_the_money":11},"FAS   261009P00156000",15.06,7.95,0.4781,-0.936117,0.013559,-0.084209,0.024142,-0.027628,{"strike":1073,"call":1074,"put":1081,"callItm":74,"putItm":11,"isAtm":74},157,{"contract_symbol":1075,"symbol":1075,"bid":254,"ask":959,"last":803,"change":254,"changePercent":9,"volume":254,"openInterest":583,"open_interest":583,"iv":1033,"implied_volatility":1033,"delta":1076,"gamma":1077,"theta":1078,"vega":1079,"rho":1080,"in_the_money":74},"FAS   261009C00157000",0.044785,0.010703,-0.060778,0.018222,0.001154,{"contract_symbol":1082,"symbol":1082,"bid":874,"ask":1083,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1045,"implied_volatility":1045,"delta":1084,"gamma":1085,"theta":1086,"vega":1087,"rho":1088,"in_the_money":11},"FAS   261009P00157000",17.4,-0.94887,0.01147,-0.070115,0.020262,-0.028142,{"strike":1090,"call":1091,"put":1098,"callItm":74,"putItm":11,"isAtm":74},158,{"contract_symbol":1092,"symbol":1092,"bid":254,"ask":66,"last":412,"change":254,"changePercent":9,"volume":254,"openInterest":325,"open_interest":325,"iv":1033,"implied_volatility":1033,"delta":1093,"gamma":1094,"theta":1095,"vega":1096,"rho":1097,"in_the_money":74},"FAS   261009C00158000",0.036004,0.008964,-0.050904,0.015262,0.000929,{"contract_symbol":1099,"symbol":1099,"bid":1100,"ask":1101,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1045,"implied_volatility":1045,"delta":1102,"gamma":1103,"theta":1104,"vega":1105,"rho":1106,"in_the_money":11},"FAS   261009P00158000",15.7,18.7,-0.958338,0.009731,-0.059481,0.017189,-0.028572,{"strike":1108,"call":1109,"put":1116,"callItm":74,"putItm":11,"isAtm":74},159,{"contract_symbol":1110,"symbol":1110,"bid":254,"ask":1055,"last":364,"change":254,"changePercent":9,"volume":254,"openInterest":367,"open_interest":367,"iv":1033,"implied_volatility":1033,"delta":1111,"gamma":1112,"theta":1113,"vega":1114,"rho":1115,"in_the_money":74},"FAS   261009C00159000",0.028728,0.00744,-0.04225,0.012667,0.000742,{"contract_symbol":1117,"symbol":1117,"bid":1118,"ask":1119,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1066,"implied_volatility":1066,"delta":1120,"gamma":1121,"theta":1122,"vega":1123,"rho":1124,"in_the_money":11},"FAS   261009P00159000",16.9,19.7,-0.96515,0.008346,-0.051832,0.01486,-0.028935,{"strike":1126,"call":1127,"put":1134,"callItm":74,"putItm":11,"isAtm":74},160,{"contract_symbol":1128,"symbol":1128,"bid":254,"ask":1055,"last":137,"change":254,"changePercent":9,"volume":254,"openInterest":769,"open_interest":769,"iv":1033,"implied_volatility":1033,"delta":1129,"gamma":1130,"theta":1131,"vega":1132,"rho":1133,"in_the_money":74},"FAS   261009C00160000",0.022753,0.00612,-0.034757,0.010421,0.000588,{"contract_symbol":1135,"symbol":1135,"bid":1136,"ask":1137,"last":1138,"change":254,"changePercent":9,"volume":254,"openInterest":1139,"open_interest":1139,"iv":1045,"implied_volatility":1045,"delta":1140,"gamma":1141,"theta":1142,"vega":1143,"rho":1144,"in_the_money":11},"FAS   261009P00160000",17.8,20.4,23.53,23,-0.972906,0.006829,-0.041747,0.012064,-0.029322,{"strike":1146,"call":1147,"put":1155,"callItm":74,"putItm":11,"isAtm":74},161,{"contract_symbol":1148,"symbol":1148,"bid":254,"ask":673,"last":1149,"change":254,"changePercent":9,"volume":254,"openInterest":673,"open_interest":673,"iv":1033,"implied_volatility":1033,"delta":1150,"gamma":1151,"theta":1152,"vega":1153,"rho":1154,"in_the_money":74},"FAS   261009C00161000",2.56,0.017889,0.004991,-0.028344,0.008498,0.000462,{"contract_symbol":1156,"symbol":1156,"bid":1157,"ask":1158,"last":1159,"change":254,"changePercent":9,"volume":254,"openInterest":45,"open_interest":45,"iv":1045,"implied_volatility":1045,"delta":1160,"gamma":1161,"theta":1162,"vega":1163,"rho":1164,"in_the_money":11},"FAS   261009P00161000",19.2,21.5,22.39,-0.978373,0.005652,-0.034549,0.009984,-0.02965,{"strike":1166,"call":1167,"put":1175,"callItm":74,"putItm":11,"isAtm":74},162,{"contract_symbol":1168,"symbol":1168,"bid":254,"ask":982,"last":1169,"change":254,"changePercent":9,"volume":254,"openInterest":673,"open_interest":673,"iv":1056,"implied_volatility":1056,"delta":1170,"gamma":1171,"theta":1172,"vega":1173,"rho":1174,"in_the_money":74},"FAS   261009C00162000",1.82,0.01389,0.004021,-0.022795,0.006841,0.000359,{"contract_symbol":1176,"symbol":1176,"bid":1177,"ask":1178,"last":1136,"change":254,"changePercent":9,"volume":254,"openInterest":325,"open_interest":325,"iv":1066,"implied_volatility":1066,"delta":1179,"gamma":1180,"theta":1181,"vega":1182,"rho":1183,"in_the_money":11},"FAS   261009P00162000",19.9,22.2,-0.982104,0.004774,-0.029652,0.008501,-0.029934,{"strike":1185,"call":1186,"put":1194,"callItm":74,"putItm":11,"isAtm":74},162.5,{"contract_symbol":1187,"symbol":1187,"bid":254,"ask":152,"last":1188,"change":254,"changePercent":9,"volume":254,"openInterest":367,"open_interest":367,"iv":1033,"implied_volatility":1033,"delta":1189,"gamma":1190,"theta":1191,"vega":1192,"rho":1193,"in_the_money":74},"FAS   261009C00162500",1.04,0.012303,0.003618,-0.020543,0.006159,0.000318,{"contract_symbol":1195,"symbol":1195,"bid":354,"ask":1196,"last":1197,"change":254,"changePercent":9,"volume":254,"openInterest":673,"open_interest":673,"iv":1045,"implied_volatility":1045,"delta":1198,"gamma":1199,"theta":1200,"vega":1201,"rho":1202,"in_the_money":11},"FAS   261009P00162500",23.3,8.25,-0.984767,0.004192,-0.025628,0.007406,-0.030096,{"strike":1204,"call":1205,"put":1212,"callItm":74,"putItm":11,"isAtm":74},163,{"contract_symbol":1206,"symbol":1206,"bid":254,"ask":501,"last":766,"change":254,"changePercent":9,"volume":254,"openInterest":45,"open_interest":45,"iv":1033,"implied_volatility":1033,"delta":1207,"gamma":1208,"theta":1209,"vega":1210,"rho":1211,"in_the_money":74},"FAS   261009C00163000",0.010821,0.003236,-0.018376,0.00551,0.00028,{"contract_symbol":1213,"symbol":1213,"bid":1214,"ask":1215,"last":1216,"change":254,"changePercent":9,"volume":254,"openInterest":673,"open_interest":673,"iv":1045,"implied_volatility":1045,"delta":1217,"gamma":1218,"theta":1219,"vega":1220,"rho":1221,"in_the_money":11},"FAS   261009P00163000",20.6,23.7,18.75,-0.986492,0.00378,-0.023109,0.006678,-0.030234,{"strike":1223,"call":1224,"put":1232,"callItm":74,"putItm":11,"isAtm":74},164,{"contract_symbol":1225,"symbol":1225,"bid":254,"ask":303,"last":1226,"change":254,"changePercent":9,"volume":254,"openInterest":45,"open_interest":45,"iv":1056,"implied_volatility":1056,"delta":1227,"gamma":1228,"theta":1229,"vega":1230,"rho":1231,"in_the_money":74},"FAS   261009C00164000",1.08,0.008276,0.002562,-0.014523,0.004358,0.000214,{"contract_symbol":1233,"symbol":1233,"bid":1234,"ask":1235,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1045,"implied_volatility":1045,"delta":1236,"gamma":1237,"theta":1238,"vega":1239,"rho":1240,"in_the_money":11},"FAS   261009P00164000",21.8,24.1,-0.989428,0.003056,-0.018683,0.005399,-0.030498,{"strike":1242,"call":1243,"put":1251,"callItm":74,"putItm":11,"isAtm":74},165,{"contract_symbol":1244,"symbol":1244,"bid":254,"ask":152,"last":1245,"change":254,"changePercent":9,"volume":254,"openInterest":366,"open_interest":366,"iv":1033,"implied_volatility":1033,"delta":1246,"gamma":1247,"theta":1248,"vega":1249,"rho":1250,"in_the_money":74},"FAS   261009C00165000",0.42,0.006363,0.00203,-0.011528,0.003456,0.000165,{"contract_symbol":1252,"symbol":1252,"bid":1253,"ask":1254,"last":1255,"change":254,"changePercent":9,"volume":254,"openInterest":646,"open_interest":646,"iv":1066,"implied_volatility":1066,"delta":1256,"gamma":1257,"theta":1258,"vega":1259,"rho":1260,"in_the_money":11},"FAS   261009P00165000",22.7,25.2,17,-0.991332,0.002549,-0.015832,0.004539,-0.030735,{"strike":1262,"call":1263,"put":1270,"callItm":74,"putItm":11,"isAtm":74},166,{"contract_symbol":1264,"symbol":1264,"bid":254,"ask":152,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1056,"implied_volatility":1056,"delta":1265,"gamma":1266,"theta":1267,"vega":1268,"rho":1269,"in_the_money":74},"FAS   261009C00166000",0.004795,0.001581,-0.008959,0.002689,0.000124,{"contract_symbol":1271,"symbol":1271,"bid":1272,"ask":1273,"last":1274,"change":254,"changePercent":9,"volume":254,"openInterest":45,"open_interest":45,"iv":1045,"implied_volatility":1045,"delta":1275,"gamma":1276,"theta":1277,"vega":1278,"rho":1279,"in_the_money":11},"FAS   261009P00166000",23.8,26.7,14.71,-0.993649,0.001954,-0.011942,0.003451,-0.030982,{"strike":221,"call":1281,"put":1289,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":1282,"symbol":1282,"bid":254,"ask":152,"last":1283,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1033,"implied_volatility":1033,"delta":1284,"gamma":1285,"theta":1286,"vega":1287,"rho":1288,"in_the_money":74},"FAS   261009C00167000",11.82,0.00364,0.001234,-0.007007,0.002101,0.000094,{"contract_symbol":1290,"symbol":1290,"bid":1291,"ask":1292,"last":1293,"change":254,"changePercent":9,"volume":254,"openInterest":45,"open_interest":45,"iv":1045,"implied_volatility":1045,"delta":1294,"gamma":1295,"theta":1296,"vega":1297,"rho":1298,"in_the_money":11},"FAS   261009P00167000",24.8,27.7,15.23,-0.995123,0.001545,-0.009444,0.002729,-0.031208,{"strike":1300,"call":1301,"put":1308,"callItm":74,"putItm":11,"isAtm":74},167.5,{"contract_symbol":1302,"symbol":1302,"bid":254,"ask":152,"last":423,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1033,"implied_volatility":1033,"delta":1303,"gamma":1304,"theta":1305,"vega":1306,"rho":1307,"in_the_money":74},"FAS   261009C00167500",0.003152,0.001084,-0.006158,0.001846,0.000082,{"contract_symbol":1309,"symbol":1309,"bid":1310,"ask":1311,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1045,"implied_volatility":1045,"delta":1312,"gamma":1313,"theta":1314,"vega":1315,"rho":1316,"in_the_money":11},"FAS   261009P00167500",25.3,28.3,-0.995736,0.00137,-0.008377,0.002421,-0.031317,{"strike":1318,"call":1319,"put":1326,"callItm":74,"putItm":11,"isAtm":74},168,{"contract_symbol":1320,"symbol":1320,"bid":254,"ask":152,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1033,"implied_volatility":1033,"delta":1321,"gamma":1322,"theta":1323,"vega":1324,"rho":1325,"in_the_money":74},"FAS   261009C00168000",0.002725,0.000951,-0.005401,0.001619,0.000071,{"contract_symbol":1327,"symbol":1327,"bid":1328,"ask":1329,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1045,"implied_volatility":1045,"delta":1330,"gamma":1331,"theta":1332,"vega":1333,"rho":1334,"in_the_money":11},"FAS   261009P00168000",25.8,28.7,-0.996278,0.001213,-0.007417,0.002143,-0.031425,{"strike":1336,"call":1337,"put":1344,"callItm":74,"putItm":11,"isAtm":74},169,{"contract_symbol":1338,"symbol":1338,"bid":254,"ask":152,"last":501,"change":254,"changePercent":9,"volume":254,"openInterest":45,"open_interest":45,"iv":1056,"implied_volatility":1056,"delta":1339,"gamma":1340,"theta":1341,"vega":1342,"rho":1343,"in_the_money":74},"FAS   261009C00169000",0.00201,0.000723,-0.004096,0.001229,0.000052,{"contract_symbol":1345,"symbol":1345,"bid":1346,"ask":1347,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1045,"implied_volatility":1045,"delta":1348,"gamma":1349,"theta":1350,"vega":1351,"rho":1352,"in_the_money":11},"FAS   261009P00169000",26.8,29.7,-0.997177,0.000946,-0.005784,0.001671,-0.031636,{"strike":1354,"call":1355,"put":1363,"callItm":74,"putItm":11,"isAtm":74},170,{"contract_symbol":1356,"symbol":1356,"bid":254,"ask":389,"last":344,"change":254,"changePercent":9,"volume":254,"openInterest":1357,"open_interest":1357,"iv":1033,"implied_volatility":1033,"delta":1358,"gamma":1359,"theta":1360,"vega":1361,"rho":1362,"in_the_money":74},"FAS   261009C00170000",45,0.001498,0.000552,-0.003138,0.000941,0.000039,{"contract_symbol":1364,"symbol":1364,"bid":1365,"ask":1366,"last":1367,"change":254,"changePercent":9,"volume":254,"openInterest":45,"open_interest":45,"iv":1045,"implied_volatility":1045,"delta":1368,"gamma":1369,"theta":1370,"vega":1371,"rho":1372,"in_the_money":11},"FAS   261009P00170000",27.9,30.7,21.45,-0.997872,0.000733,-0.00448,0.001295,-0.031842,{"strike":1374,"call":1375,"put":1382,"callItm":74,"putItm":11,"isAtm":74},171,{"contract_symbol":1376,"symbol":1376,"bid":254,"ask":1055,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1033,"implied_volatility":1033,"delta":1377,"gamma":1378,"theta":1379,"vega":1380,"rho":1381,"in_the_money":74},"FAS   261009C00171000",0.0011,0.000417,-0.002366,0.000709,0.000029,{"contract_symbol":1383,"symbol":1383,"bid":1384,"ask":1385,"last":985,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1066,"implied_volatility":1066,"delta":1386,"gamma":1387,"theta":1388,"vega":1389,"rho":1390,"in_the_money":11},"FAS   261009P00171000",28.6,31.7,-0.998277,0.0006,-0.003726,0.001068,-0.03204,{"strike":1392,"call":1393,"put":1402,"callItm":74,"putItm":11,"isAtm":74},172,{"contract_symbol":1394,"symbol":1394,"bid":254,"ask":152,"last":1395,"change":254,"changePercent":9,"volume":254,"openInterest":1396,"open_interest":1396,"iv":1056,"implied_volatility":1056,"delta":1397,"gamma":1398,"theta":1399,"vega":1400,"rho":1401,"in_the_money":74},"FAS   261009C00172000",0.57,39,0.000795,0.000309,-0.001753,0.000526,0.000021,{"contract_symbol":1403,"symbol":1403,"bid":1404,"ask":1405,"last":1214,"change":254,"changePercent":9,"volume":254,"openInterest":673,"open_interest":673,"iv":1045,"implied_volatility":1045,"delta":1406,"gamma":1407,"theta":1408,"vega":1409,"rho":1410,"in_the_money":11},"FAS   261009P00172000",29.6,32.7,-0.998811,0.000431,-0.002635,0.000761,-0.032241,{"strike":1412,"call":1413,"put":1420,"callItm":74,"putItm":11,"isAtm":74},172.5,{"contract_symbol":1414,"symbol":1414,"bid":254,"ask":152,"last":491,"change":254,"changePercent":9,"volume":254,"openInterest":673,"open_interest":673,"iv":1033,"implied_volatility":1033,"delta":1415,"gamma":1416,"theta":1417,"vega":1418,"rho":1419,"in_the_money":74},"FAS   261009C00172500",0.000684,0.000269,-0.001528,0.000458,0.000018,{"contract_symbol":1421,"symbol":1421,"bid":1422,"ask":1423,"last":927,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1045,"implied_volatility":1045,"delta":1424,"gamma":1425,"theta":1426,"vega":1427,"rho":1428,"in_the_money":11},"FAS   261009P00172500",30.4,33.3,-0.998976,0.000376,-0.002298,0.000664,-0.032339,{"strike":1430,"call":1431,"put":1439,"callItm":74,"putItm":11,"isAtm":74},173,{"contract_symbol":1432,"symbol":1432,"bid":254,"ask":152,"last":1433,"change":254,"changePercent":9,"volume":254,"openInterest":661,"open_interest":661,"iv":1033,"implied_volatility":1033,"delta":1434,"gamma":1435,"theta":1436,"vega":1437,"rho":1438,"in_the_money":74},"FAS   261009C00173000",0.64,0.000582,0.000232,-0.001317,0.000395,0.000015,{"contract_symbol":1440,"symbol":1440,"bid":1366,"ask":1441,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1066,"implied_volatility":1066,"delta":1442,"gamma":1443,"theta":1444,"vega":1445,"rho":1446,"in_the_money":11},"FAS   261009P00173000",33.7,-0.999041,0.000351,-0.002182,0.000626,-0.032435,{"strike":1448,"call":1449,"put":1457,"callItm":74,"putItm":11,"isAtm":74},174,{"contract_symbol":1450,"symbol":1450,"bid":254,"ask":152,"last":1451,"change":254,"changePercent":9,"volume":254,"openInterest":45,"open_interest":45,"iv":1033,"implied_volatility":1033,"delta":1452,"gamma":1453,"theta":1454,"vega":1455,"rho":1456,"in_the_money":74},"FAS   261009C00174000",2.61,0.00042,0.000171,-0.000972,0.000292,0.000011,{"contract_symbol":1458,"symbol":1458,"bid":1459,"ask":1460,"last":491,"change":254,"changePercent":9,"volume":254,"openInterest":45,"open_interest":45,"iv":1045,"implied_volatility":1045,"delta":1461,"gamma":1462,"theta":1463,"vega":1464,"rho":1465,"in_the_money":11},"FAS   261009P00174000",31.8,34.7,-0.999351,0.000247,-0.00151,0.000436,-0.03263,{"strike":1467,"call":1468,"put":1475,"callItm":74,"putItm":11,"isAtm":74},175,{"contract_symbol":1469,"symbol":1469,"bid":254,"ask":152,"last":1470,"change":254,"changePercent":9,"volume":254,"openInterest":445,"open_interest":445,"iv":1056,"implied_volatility":1056,"delta":1471,"gamma":1269,"theta":1472,"vega":1473,"rho":1474,"in_the_money":74},"FAS   261009C00175000",1.45,0.000297,-0.000705,0.000212,0.000008,{"contract_symbol":1476,"symbol":1476,"bid":1477,"ask":1478,"last":1479,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1066,"implied_volatility":1066,"delta":1480,"gamma":1481,"theta":1482,"vega":1483,"rho":1484,"in_the_money":11},"FAS   261009P00175000",32.8,35.4,9.45,-0.999477,0.000201,-0.001246,0.000357,-0.032822,{"strike":1486,"call":1487,"put":1495,"callItm":74,"putItm":11,"isAtm":74},176,{"contract_symbol":1488,"symbol":1488,"bid":254,"ask":152,"last":1489,"change":254,"changePercent":9,"volume":254,"openInterest":1490,"open_interest":1490,"iv":1033,"implied_volatility":1033,"delta":1231,"gamma":1491,"theta":1492,"vega":1493,"rho":1494,"in_the_money":74},"FAS   261009C00176000",2.35,54,0.000092,-0.00052,0.000156,0.000006,{"contract_symbol":1496,"symbol":1496,"bid":1497,"ask":1498,"last":1499,"change":254,"changePercent":9,"volume":254,"openInterest":673,"open_interest":673,"iv":1045,"implied_volatility":1045,"delta":1500,"gamma":1501,"theta":1502,"vega":1503,"rho":1504,"in_the_money":11},"FAS   261009P00176000",33.8,36.7,10.58,-0.999654,0.000138,-0.000844,0.000244,-0.033014,{"strike":1506,"call":1507,"put":1514,"callItm":74,"putItm":11,"isAtm":74},177,{"contract_symbol":1508,"symbol":1508,"bid":254,"ask":152,"last":803,"change":254,"changePercent":9,"volume":254,"openInterest":1509,"open_interest":1509,"iv":1033,"implied_volatility":1033,"delta":1510,"gamma":269,"theta":1511,"vega":1512,"rho":1513,"in_the_money":74},"FAS   261009C00177000",86,0.000152,-0.000377,0.000113,0.000004,{"contract_symbol":1515,"symbol":1515,"bid":1460,"ask":1516,"last":1517,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1045,"implied_volatility":1045,"delta":1518,"gamma":1519,"theta":1520,"vega":1521,"rho":1522,"in_the_money":11},"FAS   261009P00177000",37.7,11.01,-0.999749,0.000102,-0.000626,0.000181,-0.033204,{"strike":1524,"call":1525,"put":1533,"callItm":74,"putItm":11,"isAtm":74},177.5,{"contract_symbol":1526,"symbol":1526,"bid":254,"ask":152,"last":803,"change":254,"changePercent":9,"volume":254,"openInterest":1527,"open_interest":1527,"iv":1033,"implied_volatility":1033,"delta":1528,"gamma":1529,"theta":1530,"vega":1531,"rho":1532,"in_the_money":74},"FAS   261009C00177500",70,0.000127,0.000056,-0.00032,0.000096,0.000003,{"contract_symbol":1534,"symbol":1534,"bid":1535,"ask":1536,"last":1537,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1045,"implied_volatility":1045,"delta":1538,"gamma":1539,"theta":1540,"vega":1541,"rho":1542,"in_the_money":11},"FAS   261009P00177500",35.2,38.2,11.4,-0.999787,0.000088,-0.000538,0.000155,-0.033298,{"strike":1544,"call":1545,"put":1551,"callItm":74,"putItm":11,"isAtm":74},178,{"contract_symbol":1546,"symbol":1546,"bid":254,"ask":152,"last":523,"change":254,"changePercent":9,"volume":254,"openInterest":647,"open_interest":647,"iv":1033,"implied_volatility":1033,"delta":1547,"gamma":1548,"theta":1549,"vega":1550,"rho":1532,"in_the_money":74},"FAS   261009C00178000",0.000107,0.000048,-0.000271,0.000081,{"contract_symbol":1552,"symbol":1552,"bid":1553,"ask":1554,"last":1555,"change":254,"changePercent":9,"volume":254,"openInterest":45,"open_interest":45,"iv":1066,"implied_volatility":1066,"delta":1556,"gamma":1557,"theta":1558,"vega":1559,"rho":1560,"in_the_money":11},"FAS   261009P00178000",35.8,38.7,11.7,-0.999798,0.000083,-0.000515,0.000148,-0.033393,{"strike":1562,"call":1563,"put":1570,"callItm":74,"putItm":11,"isAtm":74},179,{"contract_symbol":1564,"symbol":1564,"bid":254,"ask":152,"last":122,"change":254,"changePercent":9,"volume":254,"openInterest":1565,"open_interest":1565,"iv":1056,"implied_volatility":1056,"delta":1566,"gamma":1567,"theta":1568,"vega":259,"rho":1569,"in_the_money":74},"FAS   261009C00179000",68,0.000074,0.000034,-0.000191,0.000002,{"contract_symbol":1571,"symbol":1571,"bid":1572,"ask":1573,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1045,"implied_volatility":1045,"delta":1574,"gamma":1575,"theta":1576,"vega":1577,"rho":1578,"in_the_money":11},"FAS   261009P00179000",36.8,39.7,-0.99987,0.000055,-0.000338,0.000098,-0.033582,{"strike":1580,"call":1581,"put":1587,"callItm":74,"putItm":11,"isAtm":74},180,{"contract_symbol":1582,"symbol":1582,"bid":254,"ask":152,"last":389,"change":254,"changePercent":9,"volume":254,"openInterest":524,"open_interest":524,"iv":1033,"implied_volatility":1033,"delta":1343,"gamma":1583,"theta":1584,"vega":1585,"rho":1586,"in_the_money":74},"FAS   261009C00180000",0.000024,-0.000138,0.000041,0.000001,{"contract_symbol":1588,"symbol":1588,"bid":1589,"ask":1590,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1045,"implied_volatility":1045,"delta":1591,"gamma":1592,"theta":1593,"vega":1325,"rho":1594,"in_the_money":11},"FAS   261009P00180000",37.8,40.7,-0.999907,0.00004,-0.000246,-0.033771,{"strike":1596,"call":1597,"put":1602,"callItm":74,"putItm":11,"isAtm":74},181,{"contract_symbol":1598,"symbol":1598,"bid":254,"ask":152,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1056,"implied_volatility":1056,"delta":1599,"gamma":1600,"theta":1601,"vega":1381,"rho":1586,"in_the_money":74},"FAS   261009C00181000",0.000035,0.000017,-0.000096,{"contract_symbol":1603,"symbol":1603,"bid":1604,"ask":1605,"last":189,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1066,"implied_volatility":1066,"delta":1606,"gamma":1607,"theta":1608,"vega":1609,"rho":1610,"in_the_money":11},"FAS   261009P00181000",38.6,41.7,-0.999926,0.000033,-0.000202,0.000058,-0.033959,{"strike":1612,"call":1613,"put":1618,"callItm":74,"putItm":11,"isAtm":74},182,{"contract_symbol":1614,"symbol":1614,"bid":254,"ask":152,"last":671,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1033,"implied_volatility":1033,"delta":1615,"gamma":1616,"theta":1617,"vega":257,"rho":1586,"in_the_money":74},"FAS   261009C00182000",0.000025,0.000012,-0.000068,{"contract_symbol":1619,"symbol":1619,"bid":1620,"ask":1621,"last":1622,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1045,"implied_volatility":1045,"delta":1623,"gamma":1401,"theta":1624,"vega":1625,"rho":1626,"in_the_money":11},"FAS   261009P00182000",39.6,42.7,14.6,-0.999954,-0.000128,0.000037,-0.034147,{"strike":1628,"call":1629,"put":1633,"callItm":74,"putItm":11,"isAtm":74},182.5,{"contract_symbol":1630,"symbol":1630,"bid":254,"ask":152,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1033,"implied_volatility":1033,"delta":1401,"gamma":1631,"theta":1632,"vega":1600,"rho":1586,"in_the_money":74},"FAS   261009C00182500",0.00001,-0.000057,{"contract_symbol":1634,"symbol":1634,"bid":1635,"ask":1636,"last":647,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1066,"implied_volatility":1066,"delta":1637,"gamma":257,"theta":1638,"vega":1639,"rho":1640,"in_the_money":11},"FAS   261009P00182500",40.1,43.2,-0.999956,-0.000124,0.000036,-0.034241,{"strike":1642,"call":1643,"put":1648,"callItm":74,"putItm":11,"isAtm":74},183,{"contract_symbol":1644,"symbol":1644,"bid":254,"ask":152,"last":1645,"change":254,"changePercent":9,"volume":254,"openInterest":673,"open_interest":673,"iv":1033,"implied_volatility":1033,"delta":1600,"gamma":1474,"theta":1646,"vega":1647,"rho":254,"in_the_money":74},"FAS   261009C00183000",11.9,-0.000048,0.000014,{"contract_symbol":1649,"symbol":1649,"bid":1650,"ask":1651,"last":1652,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1045,"implied_volatility":1045,"delta":1653,"gamma":1438,"theta":1654,"vega":1655,"rho":1656,"in_the_money":11},"FAS   261009P00183000",40.6,43.7,30.51,-0.999967,-0.000092,0.000027,-0.034335,{"strike":1658,"call":1659,"put":1663,"callItm":74,"putItm":11,"isAtm":74},184,{"contract_symbol":1660,"symbol":1660,"bid":254,"ask":152,"last":1661,"change":254,"changePercent":9,"volume":254,"openInterest":177,"open_interest":177,"iv":1033,"implied_volatility":1033,"delta":1616,"gamma":1494,"theta":1662,"vega":1631,"rho":254,"in_the_money":74},"FAS   261009C00184000",0.54,-0.000033,{"contract_symbol":1664,"symbol":1664,"bid":1665,"ask":1666,"last":874,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1066,"implied_volatility":1066,"delta":1667,"gamma":1616,"theta":1668,"vega":1669,"rho":1670,"in_the_money":11},"FAS   261009P00184000",41.6,44.7,-0.999974,-0.000076,0.000022,-0.034523,{"strike":1672,"call":1673,"put":1678,"callItm":74,"putItm":11,"isAtm":74},185,{"contract_symbol":1674,"symbol":1674,"bid":254,"ask":152,"last":1675,"change":254,"changePercent":9,"volume":254,"openInterest":633,"open_interest":633,"iv":1056,"implied_volatility":1056,"delta":1474,"gamma":1513,"theta":1676,"vega":1677,"rho":254,"in_the_money":74},"FAS   261009C00185000",0.6,-0.000022,0.000007,{"contract_symbol":1679,"symbol":1679,"bid":1680,"ask":1681,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1045,"implied_volatility":1045,"delta":1682,"gamma":1474,"theta":1683,"vega":1684,"rho":1685,"in_the_money":11},"FAS   261009P00185000",42.6,45.7,-0.999984,-0.000047,0.000013,-0.034711,{"strike":1687,"call":1688,"put":1692,"callItm":74,"putItm":11,"isAtm":74},186,{"contract_symbol":1689,"symbol":1689,"bid":254,"ask":152,"last":479,"change":254,"changePercent":9,"volume":254,"openInterest":177,"open_interest":177,"iv":1033,"implied_volatility":1033,"delta":1690,"gamma":1532,"theta":1691,"vega":1690,"rho":254,"in_the_money":74},"FAS   261009C00186000",0.000005,-0.000016,{"contract_symbol":1693,"symbol":1693,"bid":1694,"ask":1695,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1045,"implied_volatility":1045,"delta":1696,"gamma":1690,"theta":1662,"vega":1697,"rho":1698,"in_the_money":11},"FAS   261009P00186000",43.6,46.2,-0.999989,0.000009,-0.034899,{"strike":1700,"call":1701,"put":1705,"callItm":74,"putItm":11,"isAtm":74},187,{"contract_symbol":1702,"symbol":1702,"bid":254,"ask":152,"last":1703,"change":254,"changePercent":9,"volume":254,"openInterest":325,"open_interest":325,"iv":1033,"implied_volatility":1033,"delta":1513,"gamma":1569,"theta":1704,"vega":1532,"rho":254,"in_the_money":74},"FAS   261009C00187000",3.73,-0.000011,{"contract_symbol":1706,"symbol":1706,"bid":1707,"ask":253,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1045,"implied_volatility":1045,"delta":1708,"gamma":1513,"theta":1709,"vega":1677,"rho":1710,"in_the_money":11},"FAS   261009P00187000",44.6,-0.999992,-0.000023,-0.035086,{"strike":1712,"call":1713,"put":1716,"callItm":74,"putItm":11,"isAtm":74},187.5,{"contract_symbol":1714,"symbol":1714,"bid":254,"ask":152,"last":736,"change":254,"changePercent":9,"volume":254,"openInterest":673,"open_interest":673,"iv":1033,"implied_volatility":1033,"delta":1532,"gamma":1569,"theta":1715,"vega":1532,"rho":254,"in_the_money":74},"FAS   261009C00187500",-0.000009,{"contract_symbol":1717,"symbol":1717,"bid":1718,"ask":1719,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1045,"implied_volatility":1045,"delta":1720,"gamma":1532,"theta":1721,"vega":1494,"rho":1722,"in_the_money":11},"FAS   261009P00187500",45.3,48.1,-0.999994,-0.000019,-0.03518,{"strike":1724,"call":1725,"put":1728,"callItm":74,"putItm":11,"isAtm":74},188,{"contract_symbol":1726,"symbol":1726,"bid":254,"ask":152,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1056,"implied_volatility":1056,"delta":1569,"gamma":1586,"theta":1727,"vega":1569,"rho":254,"in_the_money":74},"FAS   261009C00188000",-0.000007,{"contract_symbol":1729,"symbol":1729,"bid":1730,"ask":1731,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1045,"implied_volatility":1045,"delta":1732,"gamma":1532,"theta":1691,"vega":1690,"rho":1733,"in_the_money":11},"FAS   261009P00188000",45.8,48.7,-0.999995,-0.035274,{"strike":1735,"call":1736,"put":1739,"callItm":74,"putItm":11,"isAtm":74},189,{"contract_symbol":1737,"symbol":1737,"bid":254,"ask":152,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1033,"implied_volatility":1033,"delta":1569,"gamma":1586,"theta":1738,"vega":1586,"rho":254,"in_the_money":74},"FAS   261009C00189000",-0.000005,{"contract_symbol":1740,"symbol":1740,"bid":1741,"ask":1742,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1045,"implied_volatility":1045,"delta":1743,"gamma":1569,"theta":1704,"vega":1532,"rho":1744,"in_the_money":11},"FAS   261009P00189000",46.8,49.4,-0.999996,-0.035462,{"strike":1746,"call":1747,"put":1750,"callItm":74,"putItm":11,"isAtm":74},190,{"contract_symbol":1748,"symbol":1748,"bid":254,"ask":152,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1033,"implied_volatility":1033,"delta":1586,"gamma":1586,"theta":1749,"vega":1586,"rho":254,"in_the_money":74},"FAS   261009C00190000",-0.000003,{"contract_symbol":1751,"symbol":1751,"bid":253,"ask":1752,"last":1753,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1066,"implied_volatility":1066,"delta":1754,"gamma":1586,"theta":1715,"vega":1532,"rho":1755,"in_the_money":11},"FAS   261009P00190000",50.6,13.7,-0.999997,-0.03565,{"strike":1757,"call":1758,"put":1760,"callItm":74,"putItm":11,"isAtm":74},191,{"contract_symbol":1759,"symbol":1759,"bid":254,"ask":152,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1056,"implied_volatility":1056,"delta":1586,"gamma":254,"theta":270,"vega":1586,"rho":254,"in_the_money":74},"FAS   261009C00191000",{"contract_symbol":1761,"symbol":1761,"bid":1762,"ask":1763,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1045,"implied_volatility":1045,"delta":1764,"gamma":1586,"theta":1738,"vega":1569,"rho":1765,"in_the_money":11},"FAS   261009P00191000",48.6,51.7,-0.999998,-0.035837,{"strike":1767,"call":1768,"put":1772,"callItm":74,"putItm":11,"isAtm":74},192,{"contract_symbol":1769,"symbol":1769,"bid":254,"ask":152,"last":1770,"change":254,"changePercent":9,"volume":254,"openInterest":45,"open_interest":45,"iv":1033,"implied_volatility":1033,"delta":254,"gamma":254,"theta":1771,"vega":254,"rho":254,"in_the_money":74},"FAS   261009C00192000",2.73,-0.000001,{"contract_symbol":1773,"symbol":1773,"bid":1774,"ask":1775,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1066,"implied_volatility":1066,"delta":1776,"gamma":1586,"theta":1777,"vega":1586,"rho":1778,"in_the_money":11},"FAS   261009P00192000",49.6,52.7,-0.999999,-0.000004,-0.036025,{"strike":1780,"call":1781,"put":1783,"callItm":74,"putItm":11,"isAtm":74},192.5,{"contract_symbol":1782,"symbol":1782,"bid":254,"ask":152,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1033,"implied_volatility":1033,"delta":254,"gamma":254,"theta":1771,"vega":254,"rho":254,"in_the_money":74},"FAS   261009C00192500",{"contract_symbol":1784,"symbol":1784,"bid":1785,"ask":1786,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1066,"implied_volatility":1066,"delta":1776,"gamma":1586,"theta":1777,"vega":1586,"rho":1787,"in_the_money":11},"FAS   261009P00192500",50.1,53.2,-0.036119,{"strike":1789,"call":1790,"put":1792,"callItm":74,"putItm":11,"isAtm":74},193,{"contract_symbol":1791,"symbol":1791,"bid":254,"ask":152,"last":814,"change":254,"changePercent":9,"volume":254,"openInterest":177,"open_interest":177,"iv":1033,"implied_volatility":1033,"delta":254,"gamma":254,"theta":1771,"vega":254,"rho":254,"in_the_money":74},"FAS   261009C00193000",{"contract_symbol":1793,"symbol":1793,"bid":1794,"ask":1795,"last":1796,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1045,"implied_volatility":1045,"delta":1776,"gamma":254,"theta":1749,"vega":1586,"rho":1797,"in_the_money":11},"FAS   261009P00193000",50.5,53.4,15.2,-0.036212,{"strike":1799,"call":1800,"put":1802,"callItm":74,"putItm":11,"isAtm":74},194,{"contract_symbol":1801,"symbol":1801,"bid":254,"ask":152,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1056,"implied_volatility":1056,"delta":254,"gamma":254,"theta":1771,"vega":254,"rho":254,"in_the_money":74},"FAS   261009C00194000",{"contract_symbol":1803,"symbol":1803,"bid":1804,"ask":1805,"last":1806,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1045,"implied_volatility":1045,"delta":1776,"gamma":254,"theta":270,"vega":254,"rho":1807,"in_the_money":11},"FAS   261009P00194000",51.6,54.7,15.9,-0.0364,{"strike":225,"call":1809,"put":1812,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":1810,"symbol":1810,"bid":254,"ask":152,"last":1811,"change":254,"changePercent":9,"volume":254,"openInterest":633,"open_interest":633,"iv":1033,"implied_volatility":1033,"delta":254,"gamma":254,"theta":254,"vega":254,"rho":254,"in_the_money":74},"FAS   261009C00195000",0.22,{"contract_symbol":1813,"symbol":1813,"bid":1814,"ask":1815,"last":1816,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1045,"implied_volatility":1045,"delta":1817,"gamma":254,"theta":1771,"vega":254,"rho":1818,"in_the_money":11},"FAS   261009P00195000",52.8,55.8,16.6,-1,-0.036588,{"strike":1820,"call":1821,"put":1823,"callItm":74,"putItm":11,"isAtm":74},196,{"contract_symbol":1822,"symbol":1822,"bid":254,"ask":152,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1033,"implied_volatility":1033,"delta":254,"gamma":254,"theta":254,"vega":254,"rho":254,"in_the_money":74},"FAS   261009C00196000",{"contract_symbol":1824,"symbol":1824,"bid":1825,"ask":1826,"last":1827,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1045,"implied_volatility":1045,"delta":1817,"gamma":254,"theta":1771,"vega":254,"rho":1828,"in_the_money":11},"FAS   261009P00196000",53.8,56.4,17.2,-0.036775,{"strike":1830,"call":1831,"put":1834,"callItm":74,"putItm":11,"isAtm":74},197,{"contract_symbol":1832,"symbol":1832,"bid":254,"ask":152,"last":1833,"change":254,"changePercent":9,"volume":254,"openInterest":673,"open_interest":673,"iv":1033,"implied_volatility":1033,"delta":254,"gamma":254,"theta":254,"vega":254,"rho":254,"in_the_money":74},"FAS   261009C00197000",3.35,{"contract_symbol":1835,"symbol":1835,"bid":1836,"ask":1837,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1066,"implied_volatility":1066,"delta":1817,"gamma":254,"theta":1771,"vega":254,"rho":1838,"in_the_money":11},"FAS   261009P00197000",54.5,57.7,-0.036963,{"strike":1840,"call":1841,"put":1843,"callItm":74,"putItm":11,"isAtm":74},197.5,{"contract_symbol":1842,"symbol":1842,"bid":254,"ask":152,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1033,"implied_volatility":1033,"delta":254,"gamma":254,"theta":254,"vega":254,"rho":254,"in_the_money":74},"FAS   261009C00197500",{"contract_symbol":1844,"symbol":1844,"bid":1845,"ask":1846,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1045,"implied_volatility":1045,"delta":1817,"gamma":254,"theta":254,"vega":254,"rho":1847,"in_the_money":11},"FAS   261009P00197500",55.2,57.9,-0.037057,{"strike":1849,"call":1850,"put":1852,"callItm":74,"putItm":11,"isAtm":74},198,{"contract_symbol":1851,"symbol":1851,"bid":254,"ask":152,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1033,"implied_volatility":1033,"delta":254,"gamma":254,"theta":254,"vega":254,"rho":254,"in_the_money":74},"FAS   261009C00198000",{"contract_symbol":1853,"symbol":1853,"bid":1815,"ask":1854,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1045,"implied_volatility":1045,"delta":1817,"gamma":254,"theta":254,"vega":254,"rho":1855,"in_the_money":11},"FAS   261009P00198000",58.7,-0.03715,{"strike":1857,"call":1858,"put":1860,"callItm":74,"putItm":11,"isAtm":74},199,{"contract_symbol":1859,"symbol":1859,"bid":254,"ask":152,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1033,"implied_volatility":1033,"delta":254,"gamma":254,"theta":254,"vega":254,"rho":254,"in_the_money":74},"FAS   261009C00199000",{"contract_symbol":1861,"symbol":1861,"bid":1862,"ask":1863,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1066,"implied_volatility":1066,"delta":1817,"gamma":254,"theta":254,"vega":254,"rho":1864,"in_the_money":11},"FAS   261009P00199000",56.6,59.3,-0.037338,{"strike":1866,"call":1867,"put":1869,"callItm":74,"putItm":11,"isAtm":74},200,{"contract_symbol":1868,"symbol":1868,"bid":254,"ask":152,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1033,"implied_volatility":1033,"delta":254,"gamma":254,"theta":254,"vega":254,"rho":254,"in_the_money":74},"FAS   261009C00200000",{"contract_symbol":1870,"symbol":1870,"bid":1871,"ask":1872,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1045,"implied_volatility":1045,"delta":1817,"gamma":254,"theta":254,"vega":254,"rho":1873,"in_the_money":11},"FAS   261009P00200000",57.8,60.7,-0.037526,{"strike":1875,"call":1876,"put":1879,"callItm":74,"putItm":11,"isAtm":74},205,{"contract_symbol":1877,"symbol":1877,"bid":254,"ask":152,"last":1878,"change":254,"changePercent":9,"volume":254,"openInterest":673,"open_interest":673,"iv":1033,"implied_volatility":1033,"delta":254,"gamma":254,"theta":254,"vega":254,"rho":254,"in_the_money":74},"FAS   261009C00205000",0.79,{"contract_symbol":1880,"symbol":1880,"bid":1881,"ask":1882,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1045,"implied_volatility":1045,"delta":1817,"gamma":254,"theta":254,"vega":254,"rho":1883,"in_the_money":11},"FAS   261009P00205000",62.6,65.7,-0.038464,{"strike":1885,"call":1886,"put":1888,"callItm":74,"putItm":11,"isAtm":74},210,{"contract_symbol":1887,"symbol":1887,"bid":254,"ask":152,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1033,"implied_volatility":1033,"delta":254,"gamma":254,"theta":254,"vega":254,"rho":254,"in_the_money":74},"FAS   261009C00210000",{"contract_symbol":1889,"symbol":1889,"bid":1890,"ask":1891,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1045,"implied_volatility":1045,"delta":1817,"gamma":254,"theta":254,"vega":254,"rho":1892,"in_the_money":11},"FAS   261009P00210000",67.7,70.6,-0.039402,{"strike":1894,"call":1895,"put":1897,"callItm":74,"putItm":11,"isAtm":74},215,{"contract_symbol":1896,"symbol":1896,"bid":254,"ask":152,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1033,"implied_volatility":1033,"delta":254,"gamma":254,"theta":254,"vega":254,"rho":254,"in_the_money":74},"FAS   261009C00215000",{"contract_symbol":1898,"symbol":1898,"bid":1899,"ask":1900,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1066,"implied_volatility":1066,"delta":1817,"gamma":254,"theta":254,"vega":254,"rho":1901,"in_the_money":11},"FAS   261009P00215000",72.9,75.6,-0.04034,{"strike":1903,"call":1904,"put":1906,"callItm":74,"putItm":11,"isAtm":74},220,{"contract_symbol":1905,"symbol":1905,"bid":254,"ask":152,"last":152,"change":254,"changePercent":9,"volume":254,"openInterest":575,"open_interest":575,"iv":1033,"implied_volatility":1033,"delta":254,"gamma":254,"theta":254,"vega":254,"rho":254,"in_the_money":74},"FAS   261009C00220000",{"contract_symbol":1907,"symbol":1907,"bid":1908,"ask":1909,"last":1910,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1045,"implied_volatility":1045,"delta":1817,"gamma":254,"theta":254,"vega":254,"rho":1911,"in_the_money":11},"FAS   261009P00220000",77.8,80.4,47.5,-0.041278,{"strike":1913,"call":1914,"put":1916,"callItm":74,"putItm":11,"isAtm":74},225,{"contract_symbol":1915,"symbol":1915,"bid":254,"ask":152,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1056,"implied_volatility":1056,"delta":254,"gamma":254,"theta":254,"vega":254,"rho":254,"in_the_money":74},"FAS   261009C00225000",{"contract_symbol":1917,"symbol":1917,"bid":1918,"ask":1919,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1045,"implied_volatility":1045,"delta":1817,"gamma":254,"theta":254,"vega":254,"rho":1920,"in_the_money":11},"FAS   261009P00225000",82.6,85.6,-0.042216,{"strike":1922,"call":1923,"put":1925,"callItm":74,"putItm":11,"isAtm":74},230,{"contract_symbol":1924,"symbol":1924,"bid":254,"ask":152,"last":147,"change":254,"changePercent":9,"volume":254,"openInterest":708,"open_interest":708,"iv":1033,"implied_volatility":1033,"delta":254,"gamma":254,"theta":254,"vega":254,"rho":254,"in_the_money":74},"FAS   261009C00230000",{"contract_symbol":1926,"symbol":1926,"bid":1927,"ask":1928,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1045,"implied_volatility":1045,"delta":1817,"gamma":254,"theta":254,"vega":254,"rho":1929,"in_the_money":11},"FAS   261009P00230000",87.9,90.6,-0.043155,{"strike":1931,"call":1932,"put":1934,"callItm":74,"putItm":11,"isAtm":74},235,{"contract_symbol":1933,"symbol":1933,"bid":254,"ask":152,"last":501,"change":254,"changePercent":9,"volume":254,"openInterest":45,"open_interest":45,"iv":1033,"implied_volatility":1033,"delta":254,"gamma":254,"theta":254,"vega":254,"rho":254,"in_the_money":74},"FAS   261009C00235000",{"contract_symbol":1935,"symbol":1935,"bid":1936,"ask":1937,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1045,"implied_volatility":1045,"delta":1817,"gamma":254,"theta":254,"vega":254,"rho":1938,"in_the_money":11},"FAS   261009P00235000",92.9,95.4,-0.044093,{"strike":1940,"call":1941,"put":1943,"callItm":74,"putItm":11,"isAtm":74},240,{"contract_symbol":1942,"symbol":1942,"bid":254,"ask":152,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1033,"implied_volatility":1033,"delta":254,"gamma":254,"theta":254,"vega":254,"rho":254,"in_the_money":74},"FAS   261009C00240000",{"contract_symbol":1944,"symbol":1944,"bid":1945,"ask":1946,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1066,"implied_volatility":1066,"delta":1817,"gamma":254,"theta":254,"vega":254,"rho":1947,"in_the_money":11},"FAS   261009P00240000",97.8,100.6,-0.045031,"2026-10-04T06:49:44.313405+00:00"]