[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FAST":3,"homepage-market-summary":35,"stock-options-FAST":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FAST","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Fastenal Co","Nasdaq",null,"RETAIL-BUILDING MATERIALS, HARDWARE, GARDEN SUPPLY","Fastenal began as an industrial retailer, expanding its product portfolio from nuts and bolts to cutting tools, safety equipment, and janitorial supplies. It transitioned into a distributor by building out a dense network of branches close to its business customers. Once a customer becomes large enough, Fastenal installs vending machines and its own personnel on-site. Today, these on-site locations exceed Fastenal's branch count and remain the firm's main focus for expansion. Fastenal acts as a one-stop outsourcing partner for its industrial customers, offering value-added services along with a wide breadth of maintenance, repair, and operations supplies.","24,795","Winona, MN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.0493,1.04,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},50.75,50.6,51.04,50.43,50.225,0.525,1.05,7085732.926093,65042,50.7261,52.915,38.97,7584976.319475556,84.5,9853,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":231,"updated_at":573,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",12,"261016",0.5,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},543,22359,1.21,[190,191,195,199,203,207,211,215,219,223,227],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",47,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-12-18",75,"261218",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-01-15",103,"270115",{"date":204,"label":204,"type":181,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-02-19",138,"270219",{"date":208,"label":208,"type":181,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2027-03-19",166,"270319",{"date":212,"label":212,"type":181,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2027-05-21",229,"270521",{"date":216,"label":216,"type":181,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-06-17",256,"270617",{"date":220,"label":220,"type":181,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-09-17",348,"270917",{"date":224,"label":224,"type":181,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2028-01-21",474,"280121",{"date":228,"label":228,"type":181,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2029-01-19",838,"290119",[232,249,267,287,306,327,351,377,405,435,461,484,506,528,544,559],{"strike":233,"call":234,"put":245,"callItm":44,"putItm":14,"isAtm":14},30,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":244,"in_the_money":44},"FAST  261016C00030000",18.7,22.8,0,0.7811,0.999779,0.000107,-0.000231,0.000083,0.011502,{"contract_symbol":246,"symbol":246,"bid":238,"ask":247,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":248,"implied_volatility":248,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"FAST  261016P00030000",0.05,0.5495,{"strike":250,"call":251,"put":260,"callItm":44,"putItm":14,"isAtm":14},32.5,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":44},"FAST  261016C00032500",16.2,20.3,0.998605,0.000588,-0.001266,0.000454,0.012437,{"contract_symbol":261,"symbol":261,"bid":238,"ask":262,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":248,"implied_volatility":248,"delta":263,"gamma":264,"theta":265,"vega":266,"rho":238,"in_the_money":14},"FAST  261016P00032500",1.15,-0.000014,0.000011,-0.000012,0.000006,{"strike":268,"call":269,"put":279,"callItm":44,"putItm":14,"isAtm":14},35,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":273,"implied_volatility":273,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":44},"FAST  261016C00035000",14.1,17.3,0.7776,0.994068,0.002178,-0.004643,0.001673,0.013302,{"contract_symbol":280,"symbol":280,"bid":238,"ask":281,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":248,"implied_volatility":248,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":14},"FAST  261016P00035000",2.15,-0.000227,0.000156,-0.000166,0.000085,-0.000005,{"strike":288,"call":289,"put":298,"callItm":44,"putItm":14,"isAtm":14},37.5,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":44},"FAST  261016C00037500",12.1,14.5,0.980034,0.006228,-0.013396,0.004805,0.013972,{"contract_symbol":299,"symbol":299,"bid":238,"ask":300,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":248,"implied_volatility":248,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":14},"FAST  261016P00037500",1.5,-0.002084,0.001205,-0.001283,0.000654,-0.000042,{"strike":307,"call":308,"put":317,"callItm":44,"putItm":14,"isAtm":14},40,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":44},"FAST  261016C00040000",10,12.2,0.948719,0.013556,-0.029159,0.01046,0.014276,{"contract_symbol":318,"symbol":318,"bid":238,"ask":319,"last":247,"change":320,"changePercent":9,"volume":310,"openInterest":321,"open_interest":321,"iv":248,"implied_volatility":248,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":14},"FAST  261016P00040000",0.1,-0.5,2041,-0.011741,0.005611,-0.005975,0.003046,-0.000237,{"strike":328,"call":329,"put":340,"callItm":44,"putItm":14,"isAtm":14},42.5,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":333,"change":238,"changePercent":9,"volume":238,"openInterest":182,"open_interest":182,"iv":334,"implied_volatility":334,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":44},"FAST  261016C00042500",7.1,9.7,7.14,0.6701,0.921813,0.021936,-0.034734,0.014522,0.014684,{"contract_symbol":341,"symbol":341,"bid":238,"ask":342,"last":319,"change":247,"changePercent":9,"volume":343,"openInterest":344,"open_interest":344,"iv":345,"implied_volatility":345,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":14},"FAST  261016P00042500",0.15,5,487,0.4762,-0.025665,0.012622,-0.010093,0.005938,-0.000518,{"strike":352,"call":353,"put":365,"callItm":44,"putItm":14,"isAtm":14},45,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":357,"change":238,"changePercent":9,"volume":238,"openInterest":358,"open_interest":358,"iv":359,"implied_volatility":359,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":44},"FAST  261016C00045000",4.8,7.4,4.74,29,0.5384,0.883584,0.036588,-0.037397,0.019461,0.014872,{"contract_symbol":366,"symbol":366,"bid":367,"ask":132,"last":127,"change":368,"changePercent":9,"volume":369,"openInterest":370,"open_interest":370,"iv":371,"implied_volatility":371,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":14},"FAST  261016P00045000",0.2,-0.15,33,360,0.526,-0.111462,0.036308,-0.035422,0.018866,-0.002283,{"strike":378,"call":379,"put":392,"callItm":44,"putItm":14,"isAtm":14},47.5,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":383,"change":384,"changePercent":9,"volume":51,"openInterest":385,"open_interest":385,"iv":386,"implied_volatility":386,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":44},"FAST  261016C00047500",3.5,4.2,3.4,0.19,177,0.3989,0.812267,0.067946,-0.038114,0.026773,0.014402,{"contract_symbol":393,"symbol":393,"bid":184,"ask":394,"last":395,"change":396,"changePercent":9,"volume":397,"openInterest":398,"open_interest":398,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":14},"FAST  261016P00047500",0.65,0.56,-0.24,78,664,0.4534,-0.214864,0.064809,-0.046983,0.029031,-0.004403,{"strike":406,"call":407,"put":421,"callItm":44,"putItm":14,"isAtm":44},50,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":411,"change":412,"changePercent":9,"volume":413,"openInterest":414,"open_interest":414,"iv":415,"implied_volatility":415,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":44},"FAST  261016C00050000",1.65,2.2,1.6,0.02,129,2488,0.3503,0.599217,0.111019,-0.048035,0.038419,0.010979,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":425,"change":426,"changePercent":9,"volume":427,"openInterest":428,"open_interest":428,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":14},"FAST  261016P00050000",0.8,1.9,1.35,-0.4,170,12274,0.4333,-0.413765,0.090456,-0.059887,0.038721,-0.008574,{"strike":436,"call":437,"put":449,"callItm":14,"putItm":44,"isAtm":44},52.5,{"contract_symbol":438,"symbol":438,"bid":127,"ask":439,"last":51,"change":440,"changePercent":9,"volume":441,"openInterest":442,"open_interest":442,"iv":443,"implied_volatility":443,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":14},"FAST  261016C00052500",1.45,0.75,101,700,0.4265,0.357898,0.088072,-0.056491,0.037109,0.006589,{"contract_symbol":450,"symbol":450,"bid":424,"ask":451,"last":452,"change":453,"changePercent":9,"volume":51,"openInterest":454,"open_interest":454,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":44},"FAST  261016P00052500",3.8,2.66,-0.62,218,0.4434,-0.635713,0.085242,-0.059078,0.037334,-0.013447,{"strike":462,"call":463,"put":474,"callItm":14,"putItm":44,"isAtm":14},55,{"contract_symbol":464,"symbol":464,"bid":127,"ask":132,"last":465,"change":112,"changePercent":9,"volume":466,"openInterest":467,"open_interest":467,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":14},"FAST  261016C00055000",0.36,15,2629,0.3833,0.150651,0.061371,-0.031799,0.023241,0.002822,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":478,"implied_volatility":478,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":44},"FAST  261016P00055000",2.7,6.7,0.2807,-0.924395,0.051045,-0.014183,0.014156,-0.019659,{"strike":485,"call":486,"put":496,"callItm":14,"putItm":44,"isAtm":14},57.5,{"contract_symbol":487,"symbol":487,"bid":238,"ask":488,"last":247,"change":238,"changePercent":9,"volume":238,"openInterest":489,"open_interest":489,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":14},"FAST  261016C00057500",1.75,272,0.4598,0.089846,0.035489,-0.026454,0.01612,0.001679,{"contract_symbol":497,"symbol":497,"bid":355,"ask":498,"last":499,"change":238,"changePercent":9,"volume":238,"openInterest":51,"open_interest":51,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":44},"FAST  261016P00057500",9,6.9,0.2338,-0.996573,0.004437,-0.000855,0.001025,-0.021989,{"strike":507,"call":508,"put":516,"callItm":14,"putItm":44,"isAtm":14},60,{"contract_symbol":509,"symbol":509,"bid":238,"ask":425,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":14},"FAST  261016C00060000",0.5357,0.061369,0.02277,-0.023042,0.01205,0.001142,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":520,"change":238,"changePercent":9,"volume":238,"openInterest":521,"open_interest":521,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":44},"FAST  261016P00060000",7.7,11.3,10.8,7,0.2137,-0.999966,0.000068,-0.000011,0.000014,-0.023013,{"strike":529,"call":530,"put":539,"callItm":14,"putItm":44,"isAtm":14},65,{"contract_symbol":531,"symbol":531,"bid":238,"ask":532,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":14},"FAST  261016C00065000",0.3,0.5362,0.01061,0.005266,-0.005338,0.002789,0.000199,{"contract_symbol":540,"symbol":540,"bid":311,"ask":541,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":522,"implied_volatility":522,"delta":542,"gamma":238,"theta":238,"vega":238,"rho":543,"in_the_money":44},"FAST  261016P00065000",16.3,-1,-0.024931,{"strike":545,"call":546,"put":553,"callItm":14,"putItm":44,"isAtm":14},70,{"contract_symbol":547,"symbol":547,"bid":238,"ask":367,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":510,"implied_volatility":510,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":14},"FAST  261016C00070000",0.001295,0.000801,-0.000811,0.000424,0.000024,{"contract_symbol":554,"symbol":554,"bid":555,"ask":556,"last":557,"change":238,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":522,"implied_volatility":522,"delta":542,"gamma":238,"theta":238,"vega":238,"rho":558,"in_the_money":44},"FAST  261016P00070000",17.2,21.3,20.4,-0.026848,{"strike":197,"call":560,"put":568,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":561,"symbol":561,"bid":238,"ask":562,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":533,"implied_volatility":533,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":14},"FAST  261016C00075000",1.95,0.000123,0.00009,-0.000091,0.000048,0.000002,{"contract_symbol":569,"symbol":569,"bid":570,"ask":571,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":522,"implied_volatility":522,"delta":542,"gamma":238,"theta":238,"vega":238,"rho":572,"in_the_money":44},"FAST  261016P00075000",22.3,26.3,-0.028767,"2026-10-04T15:54:03.868033+00:00"]