[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FFIV":3,"homepage-market-summary":30,"stock-options-FFIV":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FFIV","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},"F5, Inc. Common Stock","Nasdaq",null,"COMPUTER COMMUNICATIONS EQUIPMENT","F5 is a market leader in the application delivery controller market. The company sells products for security, application performance, and automation. Its three customer verticals are enterprises, service providers, and government entities. Revenue is evenly split between its services business and products business with revenue trending toward products due to software adoption. The Seattle-based firm was incorporated in 1996, and went public in 1999.","6,578","Seattle, WA",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},454.04,446.13,459.88,443.68,10.36,2.34,626829.389894,21667,455.1325,462,223.75999,845118.62484426,96.7,6874,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"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":39,"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":39,"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":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":39,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":218,"updated_at":1188,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.5,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},117,3699,0.39,[185,186,190,194,198,202,206,210,214],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",49,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",77,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",105,"270115",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-02-19",140,"270219",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-04-16",196,"270416",{"date":207,"label":207,"type":176,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-05-21",231,"270521",{"date":211,"label":211,"type":176,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2027-08-20",322,"270820",{"date":215,"label":215,"type":176,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-11-19",413,"271119",[219,232,241,252,262,272,282,292,303,312,323,332,343,353,362,372,383,395,407,419,431,442,454,472,488,504,526,547,568,587,606,626,648,669,691,715,738,763,787,813,838,865,888,914,938,961,984,1007,1029,1048,1067,1085,1105,1123,1141,1158,1174],{"strike":220,"call":221,"put":228,"callItm":39,"putItm":14,"isAtm":14},125,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":226,"implied_volatility":226,"delta":46,"gamma":225,"theta":225,"vega":225,"rho":227,"in_the_money":39},"FFIV  261016C00125000",327.2,331.7,0,0.5539,0.047942,{"contract_symbol":229,"symbol":229,"bid":225,"ask":230,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":231,"implied_volatility":231,"delta":225,"gamma":225,"theta":225,"vega":225,"rho":225,"in_the_money":14},"FFIV  261016P00125000",4.9,0.5278,{"strike":233,"call":234,"put":239,"callItm":39,"putItm":14,"isAtm":14},130,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":226,"implied_volatility":226,"delta":46,"gamma":225,"theta":225,"vega":225,"rho":238,"in_the_money":39},"FFIV  261016C00130000",322.2,326.7,0.04986,{"contract_symbol":240,"symbol":240,"bid":225,"ask":230,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":231,"implied_volatility":231,"delta":225,"gamma":225,"theta":225,"vega":225,"rho":225,"in_the_money":14},"FFIV  261016P00130000",{"strike":242,"call":243,"put":250,"callItm":39,"putItm":14,"isAtm":14},135,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":247,"change":225,"changePercent":9,"volume":225,"openInterest":248,"open_interest":248,"iv":226,"implied_volatility":226,"delta":46,"gamma":225,"theta":225,"vega":225,"rho":249,"in_the_money":39},"FFIV  261016C00135000",317.2,321.7,292,2,0.051777,{"contract_symbol":251,"symbol":251,"bid":225,"ask":230,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":46,"open_interest":46,"iv":231,"implied_volatility":231,"delta":225,"gamma":225,"theta":225,"vega":225,"rho":225,"in_the_money":14},"FFIV  261016P00135000",{"strike":200,"call":253,"put":260,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":257,"change":225,"changePercent":9,"volume":225,"openInterest":258,"open_interest":258,"iv":226,"implied_volatility":226,"delta":46,"gamma":225,"theta":225,"vega":225,"rho":259,"in_the_money":39},"FFIV  261016C00140000",312.2,316.7,287,3,0.053695,{"contract_symbol":261,"symbol":261,"bid":225,"ask":230,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":46,"open_interest":46,"iv":231,"implied_volatility":231,"delta":225,"gamma":225,"theta":225,"vega":225,"rho":225,"in_the_money":14},"FFIV  261016P00140000",{"strike":263,"call":264,"put":270,"callItm":39,"putItm":14,"isAtm":14},145,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":268,"change":225,"changePercent":9,"volume":225,"openInterest":248,"open_interest":248,"iv":226,"implied_volatility":226,"delta":46,"gamma":225,"theta":225,"vega":225,"rho":269,"in_the_money":39},"FFIV  261016C00145000",307.2,311.9,282,0.055613,{"contract_symbol":271,"symbol":271,"bid":225,"ask":230,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":248,"open_interest":248,"iv":231,"implied_volatility":231,"delta":225,"gamma":225,"theta":225,"vega":225,"rho":225,"in_the_money":14},"FFIV  261016P00145000",{"strike":273,"call":274,"put":280,"callItm":39,"putItm":14,"isAtm":14},150,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":278,"change":225,"changePercent":9,"volume":225,"openInterest":46,"open_interest":46,"iv":226,"implied_volatility":226,"delta":46,"gamma":225,"theta":225,"vega":225,"rho":279,"in_the_money":39},"FFIV  261016C00150000",302.3,307,265,0.05753,{"contract_symbol":281,"symbol":281,"bid":225,"ask":230,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":258,"open_interest":258,"iv":231,"implied_volatility":231,"delta":225,"gamma":225,"theta":225,"vega":225,"rho":225,"in_the_money":14},"FFIV  261016P00150000",{"strike":283,"call":284,"put":290,"callItm":39,"putItm":14,"isAtm":14},155,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":288,"change":225,"changePercent":9,"volume":225,"openInterest":248,"open_interest":248,"iv":226,"implied_volatility":226,"delta":46,"gamma":225,"theta":225,"vega":225,"rho":289,"in_the_money":39},"FFIV  261016C00155000",297.3,302,260,0.059448,{"contract_symbol":291,"symbol":291,"bid":225,"ask":230,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":258,"open_interest":258,"iv":231,"implied_volatility":231,"delta":225,"gamma":225,"theta":225,"vega":225,"rho":225,"in_the_money":14},"FFIV  261016P00155000",{"strike":293,"call":294,"put":300,"callItm":39,"putItm":14,"isAtm":14},160,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":298,"change":225,"changePercent":9,"volume":225,"openInterest":46,"open_interest":46,"iv":226,"implied_volatility":226,"delta":46,"gamma":225,"theta":225,"vega":225,"rho":299,"in_the_money":39},"FFIV  261016C00160000",292.3,297,255,0.061366,{"contract_symbol":301,"symbol":301,"bid":225,"ask":230,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":302,"open_interest":302,"iv":231,"implied_volatility":231,"delta":225,"gamma":225,"theta":225,"vega":225,"rho":225,"in_the_money":14},"FFIV  261016P00160000",6,{"strike":304,"call":305,"put":309,"callItm":39,"putItm":14,"isAtm":14},165,{"contract_symbol":306,"symbol":306,"bid":307,"ask":247,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":248,"open_interest":248,"iv":226,"implied_volatility":226,"delta":46,"gamma":225,"theta":225,"vega":225,"rho":308,"in_the_money":39},"FFIV  261016C00165000",287.2,0.063284,{"contract_symbol":310,"symbol":310,"bid":225,"ask":230,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":311,"open_interest":311,"iv":231,"implied_volatility":231,"delta":225,"gamma":225,"theta":225,"vega":225,"rho":225,"in_the_money":14},"FFIV  261016P00165000",7,{"strike":313,"call":314,"put":320,"callItm":39,"putItm":14,"isAtm":14},170,{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":318,"change":225,"changePercent":9,"volume":225,"openInterest":258,"open_interest":258,"iv":226,"implied_volatility":226,"delta":46,"gamma":225,"theta":225,"vega":225,"rho":319,"in_the_money":39},"FFIV  261016C00170000",282.3,286.8,257.5,0.065201,{"contract_symbol":321,"symbol":321,"bid":225,"ask":230,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":322,"open_interest":322,"iv":231,"implied_volatility":231,"delta":225,"gamma":225,"theta":225,"vega":225,"rho":225,"in_the_money":14},"FFIV  261016P00170000",8,{"strike":324,"call":325,"put":330,"callItm":39,"putItm":14,"isAtm":14},175,{"contract_symbol":326,"symbol":326,"bid":327,"ask":268,"last":328,"change":225,"changePercent":9,"volume":225,"openInterest":248,"open_interest":248,"iv":226,"implied_volatility":226,"delta":46,"gamma":225,"theta":225,"vega":225,"rho":329,"in_the_money":39},"FFIV  261016C00175000",277.6,252.5,0.067119,{"contract_symbol":331,"symbol":331,"bid":225,"ask":230,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":231,"implied_volatility":231,"delta":225,"gamma":225,"theta":225,"vega":225,"rho":225,"in_the_money":14},"FFIV  261016P00175000",{"strike":333,"call":334,"put":340,"callItm":39,"putItm":14,"isAtm":14},180,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":338,"change":225,"changePercent":9,"volume":225,"openInterest":46,"open_interest":46,"iv":226,"implied_volatility":226,"delta":46,"gamma":225,"theta":225,"vega":225,"rho":339,"in_the_money":39},"FFIV  261016C00180000",272.3,276.8,228.8,0.069037,{"contract_symbol":341,"symbol":341,"bid":225,"ask":230,"last":342,"change":225,"changePercent":9,"volume":225,"openInterest":46,"open_interest":46,"iv":231,"implied_volatility":231,"delta":225,"gamma":225,"theta":225,"vega":225,"rho":225,"in_the_money":14},"FFIV  261016P00180000",1.95,{"strike":344,"call":345,"put":351,"callItm":39,"putItm":14,"isAtm":14},185,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":349,"change":225,"changePercent":9,"volume":225,"openInterest":248,"open_interest":248,"iv":226,"implied_volatility":226,"delta":46,"gamma":225,"theta":225,"vega":225,"rho":350,"in_the_money":39},"FFIV  261016C00185000",267.3,271.9,230.5,0.070954,{"contract_symbol":352,"symbol":352,"bid":225,"ask":230,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":258,"open_interest":258,"iv":231,"implied_volatility":231,"delta":225,"gamma":225,"theta":225,"vega":225,"rho":225,"in_the_money":14},"FFIV  261016P00185000",{"strike":354,"call":355,"put":360,"callItm":39,"putItm":14,"isAtm":14},190,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":226,"implied_volatility":226,"delta":46,"gamma":225,"theta":225,"vega":225,"rho":359,"in_the_money":39},"FFIV  261016C00190000",262.3,266.8,0.072872,{"contract_symbol":361,"symbol":361,"bid":225,"ask":230,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":248,"open_interest":248,"iv":231,"implied_volatility":231,"delta":225,"gamma":225,"theta":225,"vega":225,"rho":225,"in_the_money":14},"FFIV  261016P00190000",{"strike":363,"call":364,"put":369,"callItm":39,"putItm":14,"isAtm":14},195,{"contract_symbol":365,"symbol":365,"bid":366,"ask":367,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":226,"implied_volatility":226,"delta":46,"gamma":225,"theta":225,"vega":225,"rho":368,"in_the_money":39},"FFIV  261016C00195000",257.3,261.8,0.07479,{"contract_symbol":370,"symbol":370,"bid":225,"ask":230,"last":371,"change":225,"changePercent":9,"volume":225,"openInterest":46,"open_interest":46,"iv":231,"implied_volatility":231,"delta":225,"gamma":225,"theta":225,"vega":225,"rho":225,"in_the_money":14},"FFIV  261016P00195000",3.9,{"strike":373,"call":374,"put":380,"callItm":39,"putItm":14,"isAtm":14},200,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":378,"change":225,"changePercent":9,"volume":225,"openInterest":46,"open_interest":46,"iv":226,"implied_volatility":226,"delta":46,"gamma":225,"theta":225,"vega":225,"rho":379,"in_the_money":39},"FFIV  261016C00200000",252.3,257,215.5,0.076707,{"contract_symbol":381,"symbol":381,"bid":225,"ask":230,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":382,"open_interest":382,"iv":231,"implied_volatility":231,"delta":225,"gamma":225,"theta":225,"vega":225,"rho":225,"in_the_money":14},"FFIV  261016P00200000",34,{"strike":384,"call":385,"put":391,"callItm":39,"putItm":14,"isAtm":14},210,{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":389,"change":225,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":226,"implied_volatility":226,"delta":46,"gamma":225,"theta":225,"vega":225,"rho":390,"in_the_money":39},"FFIV  261016C00210000",242.4,247,226.55,0.080543,{"contract_symbol":392,"symbol":392,"bid":225,"ask":230,"last":393,"change":225,"changePercent":9,"volume":225,"openInterest":394,"open_interest":394,"iv":231,"implied_volatility":231,"delta":225,"gamma":225,"theta":225,"vega":225,"rho":225,"in_the_money":14},"FFIV  261016P00210000",1.05,11,{"strike":396,"call":397,"put":404,"callItm":39,"putItm":14,"isAtm":14},220,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":401,"change":225,"changePercent":9,"volume":225,"openInterest":402,"open_interest":402,"iv":226,"implied_volatility":226,"delta":46,"gamma":225,"theta":225,"vega":225,"rho":403,"in_the_money":39},"FFIV  261016C00220000",232.3,236.6,189.3,5,0.084378,{"contract_symbol":405,"symbol":405,"bid":225,"ask":230,"last":406,"change":225,"changePercent":9,"volume":225,"openInterest":177,"open_interest":177,"iv":231,"implied_volatility":231,"delta":225,"gamma":225,"theta":225,"vega":225,"rho":225,"in_the_money":14},"FFIV  261016P00220000",1.2,{"strike":408,"call":409,"put":415,"callItm":39,"putItm":14,"isAtm":14},230,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":413,"change":225,"changePercent":9,"volume":225,"openInterest":248,"open_interest":248,"iv":226,"implied_volatility":226,"delta":46,"gamma":225,"theta":225,"vega":225,"rho":414,"in_the_money":39},"FFIV  261016C00230000",222.4,227,178,0.088213,{"contract_symbol":416,"symbol":416,"bid":225,"ask":230,"last":417,"change":225,"changePercent":9,"volume":225,"openInterest":418,"open_interest":418,"iv":231,"implied_volatility":231,"delta":225,"gamma":225,"theta":225,"vega":225,"rho":225,"in_the_money":14},"FFIV  261016P00230000",1.5,28,{"strike":420,"call":421,"put":428,"callItm":39,"putItm":14,"isAtm":14},240,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":425,"change":225,"changePercent":9,"volume":225,"openInterest":426,"open_interest":426,"iv":226,"implied_volatility":226,"delta":46,"gamma":225,"theta":225,"vega":225,"rho":427,"in_the_money":39},"FFIV  261016C00240000",212.4,217,168,16,0.092049,{"contract_symbol":429,"symbol":429,"bid":225,"ask":230,"last":430,"change":225,"changePercent":9,"volume":225,"openInterest":394,"open_interest":394,"iv":231,"implied_volatility":231,"delta":225,"gamma":225,"theta":225,"vega":225,"rho":225,"in_the_money":14},"FFIV  261016P00240000",1.9,{"strike":52,"call":432,"put":438,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":436,"change":225,"changePercent":9,"volume":225,"openInterest":177,"open_interest":177,"iv":226,"implied_volatility":226,"delta":46,"gamma":225,"theta":225,"vega":225,"rho":437,"in_the_money":39},"FFIV  261016C00250000",202.4,206.9,145.4,0.095884,{"contract_symbol":439,"symbol":439,"bid":225,"ask":230,"last":440,"change":225,"changePercent":9,"volume":225,"openInterest":441,"open_interest":441,"iv":231,"implied_volatility":231,"delta":225,"gamma":225,"theta":225,"vega":225,"rho":225,"in_the_money":14},"FFIV  261016P00250000",2.6,10,{"strike":288,"call":443,"put":451,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":444,"symbol":444,"bid":445,"ask":446,"last":447,"change":225,"changePercent":9,"volume":225,"openInterest":448,"open_interest":448,"iv":226,"implied_volatility":226,"delta":46,"gamma":225,"theta":449,"vega":225,"rho":450,"in_the_money":39},"FFIV  261016C00260000",192.4,197,136.5,20,-0.000001,0.099719,{"contract_symbol":452,"symbol":452,"bid":225,"ask":230,"last":46,"change":225,"changePercent":9,"volume":225,"openInterest":453,"open_interest":453,"iv":231,"implied_volatility":231,"delta":225,"gamma":225,"theta":225,"vega":225,"rho":225,"in_the_money":14},"FFIV  261016P00260000",15,{"strike":455,"call":456,"put":466,"callItm":39,"putItm":14,"isAtm":14},270,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":460,"change":225,"changePercent":9,"volume":225,"openInterest":461,"open_interest":461,"iv":226,"implied_volatility":226,"delta":462,"gamma":225,"theta":463,"vega":464,"rho":465,"in_the_money":39},"FFIV  261016C00270000",182.5,187,126,18,0.999999,-0.000006,0.000003,0.103555,{"contract_symbol":467,"symbol":467,"bid":225,"ask":230,"last":468,"change":225,"changePercent":9,"volume":225,"openInterest":469,"open_interest":469,"iv":231,"implied_volatility":231,"delta":225,"gamma":225,"theta":470,"vega":471,"rho":225,"in_the_money":14},"FFIV  261016P00270000",3.88,21,-0.000002,0.000001,{"strike":473,"call":474,"put":482,"callItm":39,"putItm":14,"isAtm":14},280,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":322,"open_interest":322,"iv":226,"implied_volatility":226,"delta":478,"gamma":225,"theta":479,"vega":480,"rho":481,"in_the_money":39},"FFIV  261016C00280000",172.4,176.9,0.999997,-0.000027,0.000014,0.10739,{"contract_symbol":483,"symbol":483,"bid":225,"ask":230,"last":484,"change":225,"changePercent":9,"volume":225,"openInterest":485,"open_interest":485,"iv":231,"implied_volatility":231,"delta":449,"gamma":225,"theta":486,"vega":487,"rho":225,"in_the_money":14},"FFIV  261016P00280000",11.9,13,-0.000009,0.000005,{"strike":489,"call":490,"put":499,"callItm":39,"putItm":14,"isAtm":14},290,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":494,"change":225,"changePercent":9,"volume":225,"openInterest":426,"open_interest":426,"iv":226,"implied_volatility":226,"delta":495,"gamma":471,"theta":496,"vega":497,"rho":498,"in_the_money":39},"FFIV  261016C00290000",162.5,166.9,107,0.999986,-0.00011,0.000055,0.111223,{"contract_symbol":500,"symbol":500,"bid":225,"ask":230,"last":122,"change":225,"changePercent":9,"volume":225,"openInterest":501,"open_interest":501,"iv":231,"implied_volatility":231,"delta":463,"gamma":471,"theta":502,"vega":503,"rho":449,"in_the_money":14},"FFIV  261016P00290000",4,-0.000044,0.000023,{"strike":505,"call":506,"put":517,"callItm":39,"putItm":14,"isAtm":14},300,{"contract_symbol":507,"symbol":507,"bid":508,"ask":509,"last":510,"change":225,"changePercent":9,"volume":225,"openInterest":511,"open_interest":511,"iv":226,"implied_volatility":226,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":39},"FFIV  261016C00300000",152.5,157,30.91,38,0.999947,0.000004,-0.000386,0.000195,0.115051,{"contract_symbol":518,"symbol":518,"bid":225,"ask":230,"last":519,"change":225,"changePercent":9,"volume":225,"openInterest":520,"open_interest":520,"iv":231,"implied_volatility":231,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":14},"FFIV  261016P00300000",0.28,113,-0.000024,0.000002,-0.000176,0.000093,-0.000004,{"strike":527,"call":528,"put":538,"callItm":39,"putItm":14,"isAtm":14},310,{"contract_symbol":529,"symbol":529,"bid":530,"ask":531,"last":532,"change":225,"changePercent":9,"volume":225,"openInterest":533,"open_interest":533,"iv":226,"implied_volatility":226,"delta":534,"gamma":480,"theta":535,"vega":536,"rho":537,"in_the_money":39},"FFIV  261016C00310000",142.5,147,87.5,68,0.999823,-0.001189,0.000602,0.118865,{"contract_symbol":539,"symbol":539,"bid":225,"ask":540,"last":541,"change":225,"changePercent":9,"volume":225,"openInterest":441,"open_interest":441,"iv":231,"implied_volatility":231,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":14},"FFIV  261016P00310000",3.6,1.17,-0.000091,0.000008,-0.000606,0.000321,-0.000016,{"strike":548,"call":549,"put":560,"callItm":39,"putItm":14,"isAtm":14},320,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":553,"change":225,"changePercent":9,"volume":225,"openInterest":554,"open_interest":554,"iv":226,"implied_volatility":226,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":39},"FFIV  261016C00320000",132.5,136.9,78,67,0.99948,0.000037,-0.003242,0.00164,0.122638,{"contract_symbol":561,"symbol":561,"bid":225,"ask":562,"last":563,"change":225,"changePercent":9,"volume":225,"openInterest":302,"open_interest":302,"iv":231,"implied_volatility":231,"delta":564,"gamma":503,"theta":565,"vega":566,"rho":567,"in_the_money":14},"FFIV  261016P00320000",3.4,3.7,-0.000295,-0.001824,0.000968,-0.000053,{"strike":569,"call":570,"put":580,"callItm":39,"putItm":14,"isAtm":14},330,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":574,"change":225,"changePercent":9,"volume":225,"openInterest":177,"open_interest":177,"iv":226,"implied_volatility":226,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":39},"FFIV  261016C00330000",122.5,127,59.85,0.998631,0.000091,-0.007893,0.003992,0.126321,{"contract_symbol":581,"symbol":581,"bid":225,"ask":540,"last":371,"change":225,"changePercent":9,"volume":225,"openInterest":448,"open_interest":448,"iv":231,"implied_volatility":231,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":14},"FFIV  261016P00330000",-0.000849,0.000062,-0.004853,0.002576,-0.000152,{"strike":588,"call":589,"put":598,"callItm":39,"putItm":14,"isAtm":14},340,{"contract_symbol":590,"symbol":590,"bid":591,"ask":181,"last":592,"change":225,"changePercent":9,"volume":225,"openInterest":402,"open_interest":402,"iv":226,"implied_volatility":226,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":39},"FFIV  261016C00340000",112.7,23.5,0.996741,0.0002,-0.017332,0.008766,0.129815,{"contract_symbol":599,"symbol":599,"bid":225,"ask":540,"last":600,"change":225,"changePercent":9,"volume":225,"openInterest":469,"open_interest":469,"iv":231,"implied_volatility":231,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":14},"FFIV  261016P00340000",0.55,-0.002188,0.000147,-0.011522,0.006116,-0.000393,{"strike":607,"call":608,"put":617,"callItm":39,"putItm":14,"isAtm":14},350,{"contract_symbol":609,"symbol":609,"bid":610,"ask":494,"last":611,"change":225,"changePercent":9,"volume":225,"openInterest":441,"open_interest":441,"iv":226,"implied_volatility":226,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":39},"FFIV  261016C00350000",102.7,83,0.992922,0.0004,-0.034597,0.017499,0.13296,{"contract_symbol":618,"symbol":618,"bid":225,"ask":619,"last":620,"change":225,"changePercent":9,"volume":225,"openInterest":200,"open_interest":200,"iv":231,"implied_volatility":231,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":14},"FFIV  261016P00350000",1.65,0.1,-0.005095,0.000313,-0.024632,0.013074,-0.000917,{"strike":627,"call":628,"put":639,"callItm":39,"putItm":14,"isAtm":14},360,{"contract_symbol":629,"symbol":629,"bid":630,"ask":631,"last":632,"change":225,"changePercent":9,"volume":225,"openInterest":633,"open_interest":633,"iv":226,"implied_volatility":226,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":39},"FFIV  261016C00360000",92.7,97.3,48.9,76,0.985867,0.00073,-0.063252,0.031991,0.135515,{"contract_symbol":640,"symbol":640,"bid":225,"ask":641,"last":600,"change":225,"changePercent":9,"volume":225,"openInterest":642,"open_interest":642,"iv":231,"implied_volatility":231,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":14},"FFIV  261016P00360000",2.7,70,-0.010815,0.000608,-0.047804,0.025374,-0.001952,{"strike":649,"call":650,"put":661,"callItm":39,"putItm":14,"isAtm":14},370,{"contract_symbol":651,"symbol":651,"bid":652,"ask":653,"last":654,"change":225,"changePercent":9,"volume":225,"openInterest":655,"open_interest":655,"iv":226,"implied_volatility":226,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":39},"FFIV  261016C00370000",83.1,86.9,74.1,50,0.973872,0.001231,-0.106618,0.053925,0.137164,{"contract_symbol":662,"symbol":662,"bid":225,"ask":563,"last":179,"change":225,"changePercent":9,"volume":225,"openInterest":663,"open_interest":663,"iv":231,"implied_volatility":231,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":14},"FFIV  261016P00370000",138,-0.021089,0.001079,-0.08484,0.045032,-0.003818,{"strike":670,"call":671,"put":681,"callItm":39,"putItm":14,"isAtm":14},380,{"contract_symbol":672,"symbol":672,"bid":673,"ask":192,"last":674,"change":225,"changePercent":9,"volume":225,"openInterest":675,"open_interest":675,"iv":226,"implied_volatility":226,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":39},"FFIV  261016C00380000",73.2,64.3,62,0.95498,0.001925,-0.166701,0.084314,0.13754,{"contract_symbol":682,"symbol":682,"bid":225,"ask":683,"last":684,"change":225,"changePercent":9,"volume":225,"openInterest":685,"open_interest":685,"iv":231,"implied_volatility":231,"delta":686,"gamma":687,"theta":688,"vega":689,"rho":690,"in_the_money":14},"FFIV  261016P00380000",2.9,0.69,131,-0.038051,0.001763,-0.138608,0.073571,-0.006911,{"strike":692,"call":693,"put":705,"callItm":39,"putItm":14,"isAtm":14},390,{"contract_symbol":694,"symbol":694,"bid":695,"ask":696,"last":697,"change":225,"changePercent":9,"volume":225,"openInterest":698,"open_interest":698,"iv":699,"implied_volatility":699,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":39},"FFIV  261016C00390000",63.2,67.5,46.1,39,0.5156,0.940168,0.002593,-0.194507,0.105691,0.138689,{"contract_symbol":706,"symbol":706,"bid":225,"ask":707,"last":248,"change":225,"changePercent":9,"volume":225,"openInterest":708,"open_interest":708,"iv":709,"implied_volatility":709,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":14},"FFIV  261016P00390000",3.8,32,0.4816,-0.048539,0.002352,-0.153949,0.089561,-0.008796,{"strike":716,"call":717,"put":728,"callItm":39,"putItm":14,"isAtm":14},400,{"contract_symbol":718,"symbol":718,"bid":719,"ask":720,"last":721,"change":225,"changePercent":9,"volume":225,"openInterest":396,"open_interest":396,"iv":722,"implied_volatility":722,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":39},"FFIV  261016C00400000",53.8,57.6,47.32,0.4725,0.921552,0.003486,-0.21968,0.130247,0.139161,{"contract_symbol":729,"symbol":729,"bid":730,"ask":417,"last":731,"change":225,"changePercent":9,"volume":225,"openInterest":569,"open_interest":569,"iv":732,"implied_volatility":732,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":14},"FFIV  261016P00400000",0.45,2.08,0.4308,-0.06128,0.003161,-0.165593,0.107688,-0.011074,{"strike":739,"call":740,"put":752,"callItm":39,"putItm":14,"isAtm":14},410,{"contract_symbol":741,"symbol":741,"bid":742,"ask":743,"last":744,"change":225,"changePercent":9,"volume":225,"openInterest":745,"open_interest":745,"iv":746,"implied_volatility":746,"delta":747,"gamma":748,"theta":749,"vega":750,"rho":751,"in_the_money":39},"FFIV  261016C00410000",44.5,48.2,38.37,167,0.4364,0.891877,0.004786,-0.257227,0.165145,0.137618,{"contract_symbol":753,"symbol":753,"bid":225,"ask":754,"last":755,"change":225,"changePercent":9,"volume":225,"openInterest":756,"open_interest":756,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":14},"FFIV  261016P00410000",4.4,2.85,43,0.3845,-0.081867,0.004425,-0.184605,0.134516,-0.01476,{"strike":764,"call":765,"put":777,"callItm":39,"putItm":14,"isAtm":14},420,{"contract_symbol":766,"symbol":766,"bid":767,"ask":768,"last":769,"change":225,"changePercent":9,"volume":225,"openInterest":770,"open_interest":770,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":39},"FFIV  261016C00420000",36.1,38.6,33.25,30,0.412,0.842827,0.006564,-0.314473,0.213837,0.132514,{"contract_symbol":778,"symbol":778,"bid":417,"ask":258,"last":779,"change":225,"changePercent":9,"volume":225,"openInterest":780,"open_interest":780,"iv":781,"implied_volatility":781,"delta":782,"gamma":783,"theta":784,"vega":785,"rho":786,"in_the_money":14},"FFIV  261016P00420000",4.2,75,0.3704,-0.133344,0.006537,-0.253052,0.191431,-0.024097,{"strike":788,"call":789,"put":801,"callItm":39,"putItm":14,"isAtm":14},430,{"contract_symbol":790,"symbol":790,"bid":791,"ask":792,"last":793,"change":225,"changePercent":9,"volume":225,"openInterest":794,"open_interest":794,"iv":795,"implied_volatility":795,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":800,"in_the_money":39},"FFIV  261016C00430000",27,31,26,104,0.3926,0.772156,0.008652,-0.376366,0.268579,0.123406,{"contract_symbol":802,"symbol":802,"bid":803,"ask":804,"last":805,"change":806,"changePercent":9,"volume":311,"openInterest":461,"open_interest":461,"iv":807,"implied_volatility":807,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":812,"in_the_money":14},"FFIV  261016P00430000",2.25,6.5,3.5,-2.3,0.3784,-0.220328,0.008807,-0.355928,0.26351,-0.040061,{"strike":814,"call":815,"put":826,"callItm":39,"putItm":14,"isAtm":14},440,{"contract_symbol":816,"symbol":816,"bid":817,"ask":592,"last":818,"change":225,"changePercent":9,"volume":225,"openInterest":819,"open_interest":819,"iv":820,"implied_volatility":820,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":39},"FFIV  261016C00440000",19.7,12.95,80,0.3803,0.676884,0.010618,-0.433353,0.31927,0.109642,{"contract_symbol":827,"symbol":827,"bid":230,"ask":828,"last":829,"change":830,"changePercent":9,"volume":402,"openInterest":831,"open_interest":831,"iv":832,"implied_volatility":832,"delta":833,"gamma":834,"theta":835,"vega":836,"rho":837,"in_the_money":14},"FFIV  261016P00440000",9,6.52,-3.75,91,0.3676,-0.318335,0.010918,-0.416255,0.31729,-0.058126,{"strike":839,"call":840,"put":853,"callItm":39,"putItm":14,"isAtm":14},450,{"contract_symbol":841,"symbol":841,"bid":842,"ask":843,"last":844,"change":845,"changePercent":9,"volume":302,"openInterest":846,"open_interest":846,"iv":847,"implied_volatility":847,"delta":848,"gamma":849,"theta":850,"vega":851,"rho":852,"in_the_money":39},"FFIV  261016C00450000",13.5,17.1,16.33,3.56,61,0.3699,0.5634,0.011975,-0.462451,0.350249,0.092289,{"contract_symbol":854,"symbol":854,"bid":855,"ask":485,"last":856,"change":857,"changePercent":9,"volume":46,"openInterest":858,"open_interest":858,"iv":859,"implied_volatility":859,"delta":860,"gamma":861,"theta":862,"vega":863,"rho":864,"in_the_money":14},"FFIV  261016P00450000",8.6,9.6,-5.4,42,0.3631,-0.435947,0.012198,-0.453762,0.350156,-0.080097,{"strike":866,"call":867,"put":879,"callItm":14,"putItm":39,"isAtm":14},460,{"contract_symbol":868,"symbol":868,"bid":869,"ask":484,"last":870,"change":871,"changePercent":9,"volume":501,"openInterest":872,"open_interest":872,"iv":873,"implied_volatility":873,"delta":874,"gamma":875,"theta":876,"vega":877,"rho":878,"in_the_money":14},"FFIV  261016C00460000",8.4,11.33,2.12,48,0.359,0.440245,0.012358,-0.449419,0.350751,0.072808,{"contract_symbol":880,"symbol":880,"bid":881,"ask":461,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":882,"implied_volatility":882,"delta":883,"gamma":884,"theta":885,"vega":886,"rho":887,"in_the_money":39},"FFIV  261016P00460000",14.2,0.3646,-0.558401,0.012172,-0.456737,0.35093,-0.103459,{"strike":889,"call":890,"put":903,"callItm":14,"putItm":39,"isAtm":14},470,{"contract_symbol":891,"symbol":891,"bid":892,"ask":893,"last":894,"change":895,"changePercent":9,"volume":66,"openInterest":896,"open_interest":896,"iv":897,"implied_volatility":897,"delta":898,"gamma":899,"theta":900,"vega":901,"rho":902,"in_the_money":14},"FFIV  261016C00470000",4.8,8.8,8.05,2.14,375,0.3664,0.327955,0.011088,-0.420093,0.321216,0.054523,{"contract_symbol":904,"symbol":904,"bid":905,"ask":592,"last":906,"change":907,"changePercent":9,"volume":448,"openInterest":46,"open_interest":46,"iv":908,"implied_volatility":908,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":913,"in_the_money":39},"FFIV  261016P00470000",20.8,19.6,-14.9,0.3539,-0.678592,0.011384,-0.402439,0.318569,-0.126726,{"strike":915,"call":916,"put":928,"callItm":14,"putItm":39,"isAtm":14},480,{"contract_symbol":917,"symbol":917,"bid":918,"ask":804,"last":919,"change":920,"changePercent":9,"volume":921,"openInterest":792,"open_interest":792,"iv":922,"implied_volatility":922,"delta":923,"gamma":924,"theta":925,"vega":926,"rho":927,"in_the_money":14},"FFIV  261016C00480000",2.4,5.05,0.85,40,0.3736,0.234722,0.009245,-0.36412,0.273072,0.039187,{"contract_symbol":929,"symbol":929,"bid":930,"ask":708,"last":931,"change":225,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":932,"implied_volatility":932,"delta":933,"gamma":934,"theta":935,"vega":936,"rho":937,"in_the_money":39},"FFIV  261016P00480000",27.9,76.5,0.3633,-0.772139,0.009351,-0.348283,0.268591,-0.145999,{"strike":939,"call":940,"put":951,"callItm":14,"putItm":39,"isAtm":14},490,{"contract_symbol":941,"symbol":941,"bid":920,"ask":402,"last":942,"change":943,"changePercent":9,"volume":46,"openInterest":944,"open_interest":944,"iv":945,"implied_volatility":945,"delta":946,"gamma":947,"theta":948,"vega":949,"rho":950,"in_the_money":14},"FFIV  261016C00490000",3.3,0.82,151,0.3864,0.166164,0.007258,-0.305799,0.221734,0.027812,{"contract_symbol":952,"symbol":952,"bid":953,"ask":921,"last":954,"change":225,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":955,"implied_volatility":955,"delta":956,"gamma":957,"theta":958,"vega":959,"rho":960,"in_the_money":39},"FFIV  261016P00490000",36.4,117.5,0.3637,-0.849535,0.007224,-0.269704,0.207752,-0.162668,{"strike":962,"call":963,"put":974,"callItm":14,"putItm":39,"isAtm":14},500,{"contract_symbol":964,"symbol":964,"bid":965,"ask":754,"last":966,"change":225,"changePercent":9,"volume":225,"openInterest":967,"open_interest":967,"iv":968,"implied_volatility":968,"delta":969,"gamma":970,"theta":971,"vega":972,"rho":973,"in_the_money":14},"FFIV  261016C00500000",0.3,1.67,337,0.3989,0.11603,0.005506,-0.24733,0.173692,0.019459,{"contract_symbol":975,"symbol":975,"bid":976,"ask":188,"last":977,"change":225,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":978,"implied_volatility":978,"delta":979,"gamma":980,"theta":981,"vega":982,"rho":983,"in_the_money":39},"FFIV  261016P00500000",45.4,95.5,0.3662,-0.904673,0.005204,-0.196937,0.150671,-0.17571,{"strike":985,"call":986,"put":996,"callItm":14,"putItm":39,"isAtm":14},510,{"contract_symbol":987,"symbol":987,"bid":225,"ask":988,"last":989,"change":225,"changePercent":9,"volume":225,"openInterest":708,"open_interest":708,"iv":990,"implied_volatility":990,"delta":991,"gamma":992,"theta":993,"vega":994,"rho":995,"in_the_money":14},"FFIV  261016C00510000",4.3,1.25,0.4029,0.075849,0.003985,-0.182568,0.126955,0.012755,{"contract_symbol":997,"symbol":997,"bid":998,"ask":999,"last":1000,"change":225,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":1001,"implied_volatility":1001,"delta":1002,"gamma":1003,"theta":1004,"vega":1005,"rho":1006,"in_the_money":39},"FFIV  261016P00510000",54.4,58.9,105.5,0.3481,-0.952613,0.003192,-0.109163,0.087857,-0.187579,{"strike":1008,"call":1009,"put":1018,"callItm":14,"putItm":39,"isAtm":14},520,{"contract_symbol":1010,"symbol":1010,"bid":225,"ask":371,"last":1011,"change":225,"changePercent":9,"volume":225,"openInterest":322,"open_interest":322,"iv":1012,"implied_volatility":1012,"delta":1013,"gamma":1014,"theta":1015,"vega":1016,"rho":1017,"in_the_money":14},"FFIV  261016C00520000",0.56,0.4353,0.060769,0.003108,-0.166241,0.106985,0.010205,{"contract_symbol":1019,"symbol":1019,"bid":1020,"ask":1021,"last":1022,"change":225,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":1023,"implied_volatility":1023,"delta":1024,"gamma":1025,"theta":1026,"vega":1027,"rho":1028,"in_the_money":39},"FFIV  261016P00520000",63.9,68.5,115.5,0.2939,-0.990033,0.001017,-0.024792,0.023631,-0.197737,{"strike":1030,"call":1031,"put":1039,"callItm":14,"putItm":39,"isAtm":14},530,{"contract_symbol":1032,"symbol":1032,"bid":225,"ask":805,"last":1033,"change":225,"changePercent":9,"volume":225,"openInterest":46,"open_interest":46,"iv":1012,"implied_volatility":1012,"delta":1034,"gamma":1035,"theta":1036,"vega":1037,"rho":1038,"in_the_money":14},"FFIV  261016C00530000",0.65,0.038217,0.002145,-0.114727,0.073833,0.006434,{"contract_symbol":1040,"symbol":1040,"bid":1041,"ask":1042,"last":220,"change":225,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":1023,"implied_volatility":1023,"delta":1043,"gamma":1044,"theta":1045,"vega":1046,"rho":1047,"in_the_money":39},"FFIV  261016P00530000",73.9,78.3,-0.996075,0.000446,-0.010865,0.010356,-0.202603,{"strike":1049,"call":1050,"put":1058,"callItm":14,"putItm":39,"isAtm":14},540,{"contract_symbol":1051,"symbol":1051,"bid":225,"ask":707,"last":1052,"change":225,"changePercent":9,"volume":225,"openInterest":248,"open_interest":248,"iv":1012,"implied_volatility":1012,"delta":1053,"gamma":1054,"theta":1055,"vega":1056,"rho":1057,"in_the_money":14},"FFIV  261016C00540000",1.8,0.02324,0.00142,-0.07595,0.048878,0.003922,{"contract_symbol":1059,"symbol":1059,"bid":1060,"ask":1061,"last":242,"change":225,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":1023,"implied_volatility":1023,"delta":1062,"gamma":1063,"theta":1064,"vega":1065,"rho":1066,"in_the_money":39},"FFIV  261016P00540000",83.5,88.2,-0.998574,0.000178,-0.004347,0.004144,-0.206865,{"strike":1068,"call":1069,"put":1076,"callItm":14,"putItm":39,"isAtm":14},550,{"contract_symbol":1070,"symbol":1070,"bid":225,"ask":540,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":1012,"implied_volatility":1012,"delta":1071,"gamma":1072,"theta":1073,"vega":1074,"rho":1075,"in_the_money":14},"FFIV  261016C00550000",0.013684,0.000904,-0.048347,0.031114,0.002314,{"contract_symbol":1077,"symbol":1077,"bid":1078,"ask":1079,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":1023,"implied_volatility":1023,"delta":1080,"gamma":1081,"theta":1082,"vega":1083,"rho":1084,"in_the_money":39},"FFIV  261016P00550000",94,97.7,-0.99952,0.000065,-0.001597,0.001522,-0.210863,{"strike":1086,"call":1087,"put":1095,"callItm":14,"putItm":39,"isAtm":14},560,{"contract_symbol":1088,"symbol":1088,"bid":225,"ask":248,"last":1089,"change":225,"changePercent":9,"volume":322,"openInterest":828,"open_interest":828,"iv":1012,"implied_volatility":1012,"delta":1090,"gamma":1091,"theta":1092,"vega":1093,"rho":1094,"in_the_money":14},"FFIV  261016C00560000",0.15,0.007812,0.000555,-0.02966,0.019088,0.001323,{"contract_symbol":1096,"symbol":1096,"bid":1097,"ask":1098,"last":1099,"change":225,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":1023,"implied_volatility":1023,"delta":1100,"gamma":1101,"theta":1102,"vega":1103,"rho":1104,"in_the_money":39},"FFIV  261016P00560000",103.9,107.7,186.4,-0.99985,0.000022,-0.000541,0.000515,-0.214755,{"strike":1106,"call":1107,"put":1114,"callItm":14,"putItm":39,"isAtm":14},570,{"contract_symbol":1108,"symbol":1108,"bid":225,"ask":805,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":1012,"implied_volatility":1012,"delta":1109,"gamma":1110,"theta":1111,"vega":1112,"rho":1113,"in_the_money":14},"FFIV  261016C00570000",0.00433,0.000329,-0.017573,0.011309,0.000735,{"contract_symbol":1115,"symbol":1115,"bid":1116,"ask":1117,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":1023,"implied_volatility":1023,"delta":1118,"gamma":1119,"theta":1120,"vega":1121,"rho":1122,"in_the_money":39},"FFIV  261016P00570000",114,117.7,-0.999956,0.000007,-0.00017,0.000162,-0.218608,{"strike":1124,"call":1125,"put":1132,"callItm":14,"putItm":39,"isAtm":14},580,{"contract_symbol":1126,"symbol":1126,"bid":225,"ask":563,"last":46,"change":225,"changePercent":9,"volume":225,"openInterest":248,"open_interest":248,"iv":1012,"implied_volatility":1012,"delta":1127,"gamma":1128,"theta":1129,"vega":1130,"rho":1131,"in_the_money":14},"FFIV  261016C00580000",0.002334,0.000188,-0.010075,0.006484,0.000396,{"contract_symbol":1133,"symbol":1133,"bid":1134,"ask":1135,"last":1136,"change":225,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":1023,"implied_volatility":1023,"delta":1137,"gamma":522,"theta":1138,"vega":1139,"rho":1140,"in_the_money":39},"FFIV  261016P00580000",123.5,128,184.5,-0.999988,-0.00005,0.000047,-0.222449,{"strike":1142,"call":1143,"put":1150,"callItm":14,"putItm":39,"isAtm":14},600,{"contract_symbol":1144,"symbol":1144,"bid":225,"ask":563,"last":1089,"change":225,"changePercent":9,"volume":225,"openInterest":828,"open_interest":828,"iv":1012,"implied_volatility":1012,"delta":1145,"gamma":1146,"theta":1147,"vega":1148,"rho":1149,"in_the_money":14},"FFIV  261016C00600000",0.000626,0.000057,-0.003022,0.001945,0.000107,{"contract_symbol":1151,"symbol":1151,"bid":1152,"ask":1153,"last":1154,"change":225,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":1023,"implied_volatility":1023,"delta":1155,"gamma":225,"theta":1156,"vega":464,"rho":1157,"in_the_money":39},"FFIV  261016P00600000",143.5,148,223.5,-0.999999,-0.000003,-0.230122,{"strike":1159,"call":1160,"put":1168,"callItm":14,"putItm":39,"isAtm":14},620,{"contract_symbol":1161,"symbol":1161,"bid":225,"ask":540,"last":1162,"change":225,"changePercent":9,"volume":225,"openInterest":46,"open_interest":46,"iv":1012,"implied_volatility":1012,"delta":1163,"gamma":1164,"theta":1165,"vega":1166,"rho":1167,"in_the_money":14},"FFIV  261016C00620000",0.75,0.000152,0.000015,-0.000811,0.000522,0.000026,{"contract_symbol":1169,"symbol":1169,"bid":1170,"ask":425,"last":1171,"change":225,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":1023,"implied_volatility":1023,"delta":1172,"gamma":225,"theta":225,"vega":225,"rho":1173,"in_the_money":39},"FFIV  261016P00620000",163.5,199,-1,-0.237793,{"strike":1175,"call":1176,"put":1183,"callItm":14,"putItm":39,"isAtm":14},640,{"contract_symbol":1177,"symbol":1177,"bid":225,"ask":540,"last":1178,"change":225,"changePercent":9,"volume":225,"openInterest":46,"open_interest":46,"iv":1012,"implied_volatility":1012,"delta":1179,"gamma":513,"theta":1180,"vega":1181,"rho":1182,"in_the_money":14},"FFIV  261016C00640000",0.7,0.000034,-0.000197,0.000127,0.000006,{"contract_symbol":1184,"symbol":1184,"bid":1185,"ask":1186,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":1023,"implied_volatility":1023,"delta":1172,"gamma":225,"theta":225,"vega":225,"rho":1187,"in_the_money":39},"FFIV  261016P00640000",183.5,188,-0.245463,"2026-10-02T23:51:48.560193+00:00"]