[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FICO":3,"homepage-market-summary":31,"stock-options-FICO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FICO","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},"Fair Isaac Corporation","NYSE",null,"SERVICES-BUSINESS SERVICES, NEC","Founded in 1956, Fair Isaac is a leading applied analytics company. It is primarily known for its FICO credit scores, a widely used industry benchmark to determine the creditworthiness of an individual consumer. The firm's US-centric credit scores business accounts for most of the firm's revenue and profits and consists of business-to-business and business-to-consumer services. In addition to scores, Fair Isaac also sells software primarily to financial institutions for areas such as analytics, decision-making, customer workflows, and fraud.","3,876","Bozeman, MT",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},661.25,614,675.5,609,661.75,-0.5,-0.08,1631620.902528,78924,654.2003,1886.28003,586.0497,366448.018535888,5.8,9209,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":235,"updated_at":2755,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.7,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},3474,12321,1.07,[186,187,191,195,199,203,207,211,215,219,223,227,231],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",49,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",77,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",105,"270115",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-03-19",168,"270319",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-04-16",196,"270416",{"date":208,"label":208,"type":177,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2027-06-17",258,"270617",{"date":212,"label":212,"type":177,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2027-09-17",350,"270917",{"date":216,"label":216,"type":177,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2028-01-21",476,"280121",{"date":220,"label":220,"type":177,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2028-03-17",532,"280317",{"date":224,"label":224,"type":177,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2028-06-16",623,"280616",{"date":228,"label":228,"type":177,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2028-09-15",714,"280915",{"date":232,"label":232,"type":177,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2029-01-19",840,"290119",[236,255,270,284,298,314,331,347,364,381,402,426,446,466,485,505,525,550,574,597,619,644,669,692,717,743,769,795,820,849,877,904,929,958,984,1012,1042,1068,1093,1119,1144,1169,1195,1222,1245,1270,1294,1318,1342,1367,1390,1417,1442,1466,1491,1513,1535,1559,1581,1604,1627,1647,1668,1690,1713,1734,1758,1778,1800,1820,1840,1863,1887,1911,1932,1952,1974,1994,2012,2028,2045,2062,2078,2096,2112,2129,2144,2161,2179,2195,2212,2226,2240,2255,2270,2283,2295,2311,2323,2337,2350,2363,2377,2388,2400,2410,2420,2430,2441,2450,2460,2471,2481,2492,2503,2512,2522,2532,2542,2553,2563,2573,2582,2592,2602,2611,2620,2629,2639,2648,2657,2667,2676,2686,2695,2705,2715,2724,2734,2744],{"strike":237,"call":238,"put":245,"callItm":40,"putItm":14,"isAtm":14},300,{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":47,"gamma":242,"theta":242,"vega":242,"rho":244,"in_the_money":40},"FICO  261016C00300000",352.5,370.4,0,0.7154,0.113806,{"contract_symbol":246,"symbol":246,"bid":242,"ask":247,"last":248,"change":242,"changePercent":9,"volume":47,"openInterest":249,"open_interest":249,"iv":250,"implied_volatility":250,"delta":251,"gamma":242,"theta":252,"vega":253,"rho":254,"in_the_money":14},"FICO  261016P00300000",3.5,0.05,33,0.934,-0.000004,-0.000088,0.000026,-0.000001,{"strike":256,"call":257,"put":262,"callItm":40,"putItm":14,"isAtm":14},310,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":47,"gamma":242,"theta":242,"vega":242,"rho":261,"in_the_money":40},"FICO  261016C00310000",342,360.1,0.1176,{"contract_symbol":263,"symbol":263,"bid":242,"ask":264,"last":265,"change":242,"changePercent":9,"volume":242,"openInterest":47,"open_interest":47,"iv":250,"implied_volatility":250,"delta":266,"gamma":242,"theta":267,"vega":268,"rho":269,"in_the_money":14},"FICO  261016P00310000",4.9,2.19,-0.00001,-0.000194,0.000058,-0.000003,{"strike":271,"call":272,"put":277,"callItm":40,"putItm":14,"isAtm":14},320,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":47,"gamma":242,"theta":254,"vega":242,"rho":276,"in_the_money":40},"FICO  261016C00320000",332,350.1,0.121393,{"contract_symbol":278,"symbol":278,"bid":242,"ask":264,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":250,"implied_volatility":250,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":14},"FICO  261016P00320000",-0.000021,0.000001,-0.000402,0.000119,-0.000006,{"strike":285,"call":286,"put":291,"callItm":40,"putItm":14,"isAtm":14},330,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":47,"gamma":242,"theta":269,"vega":280,"rho":290,"in_the_money":40},"FICO  261016C00330000",322.1,340.1,0.125187,{"contract_symbol":292,"symbol":292,"bid":242,"ask":264,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":250,"implied_volatility":250,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":14},"FICO  261016P00330000",-0.000044,0.000002,-0.000792,0.000235,-0.000012,{"strike":299,"call":300,"put":307,"callItm":40,"putItm":14,"isAtm":14},340,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":304,"gamma":242,"theta":266,"vega":305,"rho":306,"in_the_money":40},"FICO  261016C00340000",312.3,330.5,0.999999,0.000004,0.12898,{"contract_symbol":308,"symbol":308,"bid":242,"ask":264,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":250,"implied_volatility":250,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":14},"FICO  261016P00340000",-0.000086,0.000003,-0.001488,0.000441,-0.000022,{"strike":213,"call":315,"put":323,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":319,"gamma":242,"theta":320,"vega":321,"rho":322,"in_the_money":40},"FICO  261016C00350000",302.6,320.5,0.999998,-0.000027,0.00001,0.132773,{"contract_symbol":324,"symbol":324,"bid":242,"ask":264,"last":325,"change":242,"changePercent":9,"volume":242,"openInterest":47,"open_interest":47,"iv":250,"implied_volatility":250,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":14},"FICO  261016P00350000",0.1,-0.00016,0.000005,-0.002673,0.000793,-0.000042,{"strike":332,"call":333,"put":340,"callItm":40,"putItm":14,"isAtm":14},360,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":337,"gamma":242,"theta":338,"vega":253,"rho":339,"in_the_money":40},"FICO  261016C00360000",292.6,310.5,0.999996,-0.000068,0.136566,{"contract_symbol":341,"symbol":341,"bid":242,"ask":264,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":250,"implied_volatility":250,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":14},"FICO  261016P00360000",-0.000287,0.000009,-0.004612,0.001368,-0.000076,{"strike":348,"call":349,"put":357,"callItm":40,"putItm":14,"isAtm":14},370,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":353,"gamma":280,"theta":354,"vega":355,"rho":356,"in_the_money":40},"FICO  261016C00370000",282.1,300.2,0.999989,-0.000159,0.000062,0.140358,{"contract_symbol":358,"symbol":358,"bid":242,"ask":264,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":250,"implied_volatility":250,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":14},"FICO  261016P00370000",-0.000495,0.000015,-0.00766,0.002273,-0.000131,{"strike":365,"call":366,"put":374,"callItm":40,"putItm":14,"isAtm":14},380,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":370,"gamma":280,"theta":371,"vega":372,"rho":373,"in_the_money":40},"FICO  261016C00380000",272.2,290.2,0.999975,-0.000352,0.000136,0.144148,{"contract_symbol":375,"symbol":375,"bid":242,"ask":264,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":250,"implied_volatility":250,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":14},"FICO  261016P00380000",-0.000826,0.000023,-0.012281,0.003644,-0.000218,{"strike":382,"call":383,"put":392,"callItm":40,"putItm":14,"isAtm":14},390,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":387,"implied_volatility":387,"delta":388,"gamma":280,"theta":389,"vega":390,"rho":391,"in_the_money":40},"FICO  261016C00390000",264.1,275.1,0.6907,0.999969,-0.00042,0.000168,0.14794,{"contract_symbol":393,"symbol":393,"bid":242,"ask":264,"last":394,"change":242,"changePercent":9,"volume":242,"openInterest":395,"open_interest":395,"iv":396,"implied_volatility":396,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":14},"FICO  261016P00390000",0.2,3,0.9305,-0.001288,0.000035,-0.018391,0.005477,-0.000341,{"strike":403,"call":404,"put":415,"callItm":40,"putItm":14,"isAtm":14},400,{"contract_symbol":405,"symbol":405,"bid":406,"ask":407,"last":408,"change":242,"changePercent":9,"volume":242,"openInterest":409,"open_interest":409,"iv":410,"implied_volatility":410,"delta":411,"gamma":294,"theta":412,"vega":413,"rho":414,"in_the_money":40},"FICO  261016C00400000",254,268.1,195.75,5,0.6656,0.999962,-0.000492,0.000205,0.151731,{"contract_symbol":416,"symbol":416,"bid":248,"ask":394,"last":248,"change":417,"changePercent":9,"volume":418,"openInterest":419,"open_interest":419,"iv":420,"implied_volatility":420,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":14},"FICO  261016P00400000",-0.05,13,24,0.9262,-0.001944,0.000052,-0.026647,0.007972,-0.000516,{"strike":427,"call":428,"put":437,"callItm":40,"putItm":14,"isAtm":14},410,{"contract_symbol":429,"symbol":429,"bid":430,"ask":431,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":432,"implied_volatility":432,"delta":433,"gamma":294,"theta":434,"vega":435,"rho":436,"in_the_money":40},"FICO  261016C00410000",244,255.2,0.6402,0.999954,-0.000568,0.000246,0.155523,{"contract_symbol":438,"symbol":438,"bid":242,"ask":264,"last":439,"change":242,"changePercent":9,"volume":242,"openInterest":47,"open_interest":47,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":14},"FICO  261016P00410000",0.21,0.9123,-0.002641,0.000069,-0.034642,0.010522,-0.000701,{"strike":447,"call":448,"put":457,"callItm":40,"putItm":14,"isAtm":14},420,{"contract_symbol":449,"symbol":449,"bid":450,"ask":451,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":452,"implied_volatility":452,"delta":453,"gamma":310,"theta":454,"vega":455,"rho":456,"in_the_money":40},"FICO  261016C00420000",234,248.2,0.6148,0.999945,-0.000649,0.000292,0.159314,{"contract_symbol":458,"symbol":458,"bid":242,"ask":325,"last":325,"change":248,"changePercent":9,"volume":409,"openInterest":459,"open_interest":459,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":14},"FICO  261016P00420000",2,0.8921,-0.003364,0.000088,-0.042134,0.013088,-0.000893,{"strike":467,"call":468,"put":477,"callItm":40,"putItm":14,"isAtm":14},430,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":472,"implied_volatility":472,"delta":473,"gamma":305,"theta":474,"vega":475,"rho":476,"in_the_money":40},"FICO  261016C00430000",224,238.2,0.5893,0.999934,-0.000732,0.000344,0.163105,{"contract_symbol":478,"symbol":478,"bid":242,"ask":264,"last":123,"change":242,"changePercent":9,"volume":242,"openInterest":409,"open_interest":409,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":14},"FICO  261016P00430000",0.8678,-0.004124,0.000109,-0.049203,0.015711,-0.001094,{"strike":486,"call":487,"put":496,"callItm":40,"putItm":14,"isAtm":14},440,{"contract_symbol":488,"symbol":488,"bid":489,"ask":490,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":491,"implied_volatility":491,"delta":492,"gamma":305,"theta":493,"vega":494,"rho":495,"in_the_money":40},"FICO  261016C00440000",212.3,230.4,0.5637,0.999922,-0.00082,0.000403,0.166895,{"contract_symbol":497,"symbol":497,"bid":242,"ask":264,"last":325,"change":242,"changePercent":9,"volume":242,"openInterest":498,"open_interest":498,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":14},"FICO  261016P00440000",18,0.8408,-0.004929,0.000132,-0.055899,0.018422,-0.001306,{"strike":506,"call":507,"put":516,"callItm":40,"putItm":14,"isAtm":14},450,{"contract_symbol":508,"symbol":508,"bid":509,"ask":510,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":511,"implied_volatility":511,"delta":512,"gamma":327,"theta":513,"vega":514,"rho":515,"in_the_money":40},"FICO  261016C00450000",204.2,218.3,0.5382,0.999909,-0.000911,0.000469,0.170685,{"contract_symbol":517,"symbol":517,"bid":242,"ask":264,"last":518,"change":242,"changePercent":9,"volume":242,"openInterest":418,"open_interest":418,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":14},"FICO  261016P00450000",0.55,0.8119,-0.005787,0.000157,-0.062253,0.021247,-0.001532,{"strike":526,"call":527,"put":538,"callItm":40,"putItm":14,"isAtm":14},460,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":531,"change":242,"changePercent":9,"volume":242,"openInterest":395,"open_interest":395,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":40},"FICO  261016C00460000",194.1,208.4,197.53,0.5128,0.999893,0.000006,-0.001004,0.000543,0.174475,{"contract_symbol":539,"symbol":539,"bid":325,"ask":540,"last":541,"change":325,"changePercent":9,"volume":542,"openInterest":543,"open_interest":543,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":14},"FICO  261016P00460000",0.5,0.3,65,307,0.7815,-0.006707,0.000186,-0.068284,0.024212,-0.001773,{"strike":551,"call":552,"put":562,"callItm":40,"putItm":14,"isAtm":14},470,{"contract_symbol":553,"symbol":553,"bid":554,"ask":555,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":40},"FICO  261016C00470000",184.1,198.5,0.4874,0.999876,0.000008,-0.001101,0.000626,0.178264,{"contract_symbol":563,"symbol":563,"bid":242,"ask":564,"last":565,"change":108,"changePercent":9,"volume":566,"openInterest":567,"open_interest":567,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":14},"FICO  261016P00470000",1.2,0.53,52,134,0.75,-0.007698,0.000219,-0.074004,0.027342,-0.002032,{"strike":575,"call":576,"put":586,"callItm":40,"putItm":14,"isAtm":14},480,{"contract_symbol":577,"symbol":577,"bid":578,"ask":579,"last":580,"change":242,"changePercent":9,"volume":242,"openInterest":47,"open_interest":47,"iv":581,"implied_volatility":581,"delta":582,"gamma":343,"theta":583,"vega":584,"rho":585,"in_the_money":40},"FICO  261016C00480000",174.2,188.6,130.1,0.462,0.999856,-0.0012,0.00072,0.182053,{"contract_symbol":587,"symbol":587,"bid":248,"ask":128,"last":540,"change":588,"changePercent":9,"volume":589,"openInterest":590,"open_interest":590,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":14},"FICO  261016P00480000",0.15,15,58,0.721,-0.009018,0.000262,-0.081744,0.031418,-0.002378,{"strike":598,"call":599,"put":610,"callItm":40,"putItm":14,"isAtm":14},490,{"contract_symbol":600,"symbol":600,"bid":601,"ask":602,"last":603,"change":242,"changePercent":9,"volume":242,"openInterest":47,"open_interest":47,"iv":604,"implied_volatility":604,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":40},"FICO  261016C00490000",164.4,178.7,166,0.4368,0.999833,0.000011,-0.001301,0.000825,0.18584,{"contract_symbol":611,"symbol":611,"bid":325,"ask":264,"last":128,"change":242,"changePercent":9,"volume":242,"openInterest":612,"open_interest":612,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":14},"FICO  261016P00490000",61,0.711,-0.012312,0.000348,-0.105729,0.041208,-0.00325,{"strike":620,"call":621,"put":632,"callItm":40,"putItm":14,"isAtm":14},500,{"contract_symbol":622,"symbol":622,"bid":623,"ask":624,"last":625,"change":242,"changePercent":9,"volume":242,"openInterest":589,"open_interest":589,"iv":626,"implied_volatility":626,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":40},"FICO  261016C00500000",154.6,168.9,175,0.5236,0.997525,0.000114,-0.018752,0.009924,0.189035,{"contract_symbol":633,"symbol":633,"bid":634,"ask":47,"last":635,"change":636,"changePercent":9,"volume":566,"openInterest":637,"open_interest":637,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":14},"FICO  261016P00500000",0.45,0.6,-0.12,519,0.7163,-0.018456,0.000489,-0.15084,0.058351,-0.004885,{"strike":645,"call":646,"put":656,"callItm":40,"putItm":14,"isAtm":14},510,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":650,"implied_volatility":650,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":40},"FICO  261016C00510000",144.8,159.1,0.6237,0.98659,0.000427,-0.099869,0.044369,0.189951,{"contract_symbol":657,"symbol":657,"bid":248,"ask":658,"last":659,"change":660,"changePercent":9,"volume":661,"openInterest":662,"open_interest":662,"iv":663,"implied_volatility":663,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":14},"FICO  261016P00510000",1.9,0.63,-0.19,19,59,0.713,-0.025394,0.000644,-0.196601,0.07641,-0.006734,{"strike":670,"call":671,"put":681,"callItm":40,"putItm":14,"isAtm":14},520,{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":40},"FICO  261016C00520000",135,149.4,0.657,0.97481,0.000694,-0.179926,0.075894,0.190613,{"contract_symbol":682,"symbol":682,"bid":635,"ask":683,"last":47,"change":684,"changePercent":9,"volume":685,"openInterest":662,"open_interest":662,"iv":686,"implied_volatility":686,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":14},"FICO  261016P00520000",5.4,-0.07,8,0.6997,-0.032505,0.000805,-0.236905,0.093819,-0.008627,{"strike":693,"call":694,"put":704,"callItm":40,"putItm":14,"isAtm":14},530,{"contract_symbol":695,"symbol":695,"bid":696,"ask":697,"last":567,"change":9,"changePercent":9,"volume":47,"openInterest":242,"open_interest":242,"iv":698,"implied_volatility":698,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":40},"FICO  261016C00530000",126.3,139.7,0.6622,0.963639,0.000933,-0.245832,0.102872,0.191427,{"contract_symbol":705,"symbol":705,"bid":68,"ask":706,"last":707,"change":708,"changePercent":9,"volume":709,"openInterest":710,"open_interest":710,"iv":711,"implied_volatility":711,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":14},"FICO  261016P00530000",2.15,1.23,-0.33,27,121,0.68,-0.039959,0.000981,-0.272612,0.111102,-0.010606,{"strike":718,"call":719,"put":729,"callItm":40,"putItm":14,"isAtm":14},540,{"contract_symbol":720,"symbol":720,"bid":721,"ask":722,"last":612,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":723,"implied_volatility":723,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":40},"FICO  261016C00540000",115.9,130.3,0.6541,0.952398,0.001175,-0.302016,0.127955,0.192224,{"contract_symbol":730,"symbol":730,"bid":731,"ask":732,"last":733,"change":734,"changePercent":9,"volume":735,"openInterest":736,"open_interest":736,"iv":737,"implied_volatility":737,"delta":738,"gamma":739,"theta":740,"vega":741,"rho":742,"in_the_money":14},"FICO  261016P00540000",0.95,2.2,1.7,-0.6,10,145,0.6554,-0.047908,0.001179,-0.304176,0.128612,-0.01271,{"strike":744,"call":745,"put":757,"callItm":40,"putItm":14,"isAtm":14},550,{"contract_symbol":746,"symbol":746,"bid":747,"ask":748,"last":749,"change":750,"changePercent":9,"volume":409,"openInterest":418,"open_interest":418,"iv":751,"implied_volatility":751,"delta":752,"gamma":753,"theta":754,"vega":755,"rho":756,"in_the_money":40},"FICO  261016C00550000",106.4,120.9,120,18.64,0.6375,0.940718,0.001434,-0.350309,0.152266,0.192911,{"contract_symbol":758,"symbol":758,"bid":759,"ask":760,"last":761,"change":123,"changePercent":9,"volume":709,"openInterest":762,"open_interest":762,"iv":763,"implied_volatility":763,"delta":764,"gamma":765,"theta":766,"vega":767,"rho":768,"in_the_money":14},"FICO  261016P00550000",1.8,2.8,2.55,201,0.6295,-0.057138,0.001411,-0.336012,0.147925,-0.015149,{"strike":770,"call":771,"put":783,"callItm":40,"putItm":14,"isAtm":14},560,{"contract_symbol":772,"symbol":772,"bid":773,"ask":774,"last":775,"change":776,"changePercent":9,"volume":47,"openInterest":395,"open_interest":395,"iv":777,"implied_volatility":777,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":40},"FICO  261016C00560000",98,108.5,63.5,-50.6,0.6175,0.927532,0.00173,-0.396483,0.177923,0.193202,{"contract_symbol":784,"symbol":784,"bid":706,"ask":247,"last":785,"change":786,"changePercent":9,"volume":787,"openInterest":788,"open_interest":788,"iv":789,"implied_volatility":789,"delta":790,"gamma":791,"theta":792,"vega":793,"rho":794,"in_the_money":14},"FICO  261016P00560000",2.85,-0.15,45,93,0.6146,-0.071603,0.001723,-0.391007,0.176293,-0.018999,{"strike":796,"call":797,"put":808,"callItm":40,"putItm":14,"isAtm":14},570,{"contract_symbol":798,"symbol":798,"bid":799,"ask":800,"last":801,"change":242,"changePercent":9,"volume":242,"openInterest":395,"open_interest":395,"iv":802,"implied_volatility":802,"delta":803,"gamma":804,"theta":805,"vega":806,"rho":807,"in_the_money":40},"FICO  261016C00570000",89.1,101.8,100,0.6054,0.908941,0.002097,-0.461801,0.211369,0.192029,{"contract_symbol":809,"symbol":809,"bid":248,"ask":683,"last":810,"change":811,"changePercent":9,"volume":812,"openInterest":813,"open_interest":813,"iv":814,"implied_volatility":814,"delta":815,"gamma":816,"theta":817,"vega":818,"rho":819,"in_the_money":14},"FICO  261016P00570000",3.7,-0.1,97,156,0.611,-0.092873,0.002108,-0.472868,0.214478,-0.024703,{"strike":821,"call":822,"put":835,"callItm":40,"putItm":14,"isAtm":14},580,{"contract_symbol":823,"symbol":823,"bid":824,"ask":825,"last":826,"change":827,"changePercent":9,"volume":459,"openInterest":828,"open_interest":828,"iv":829,"implied_volatility":829,"delta":830,"gamma":831,"theta":832,"vega":833,"rho":834,"in_the_money":40},"FICO  261016C00580000",79.9,90.8,55.7,-24.85,22,0.5904,0.887628,0.002506,-0.524907,0.246367,0.190128,{"contract_symbol":836,"symbol":836,"bid":837,"ask":838,"last":839,"change":840,"changePercent":9,"volume":841,"openInterest":842,"open_interest":842,"iv":843,"implied_volatility":843,"delta":844,"gamma":845,"theta":846,"vega":847,"rho":848,"in_the_money":14},"FICO  261016P00580000",4.5,6,5.9,-0.3,60,151,0.6121,-0.119979,0.002532,-0.570116,0.258091,-0.032017,{"strike":850,"call":851,"put":864,"callItm":40,"putItm":14,"isAtm":14},590,{"contract_symbol":852,"symbol":852,"bid":853,"ask":854,"last":855,"change":856,"changePercent":9,"volume":459,"openInterest":857,"open_interest":857,"iv":858,"implied_volatility":858,"delta":859,"gamma":860,"theta":861,"vega":862,"rho":863,"in_the_money":40},"FICO  261016C00590000",71.6,82.4,47.35,-35.65,21,0.5789,0.860893,0.002967,-0.597333,0.285955,0.186748,{"contract_symbol":865,"symbol":865,"bid":29,"ask":866,"last":867,"change":868,"changePercent":9,"volume":869,"openInterest":870,"open_interest":870,"iv":871,"implied_volatility":871,"delta":872,"gamma":873,"theta":874,"vega":875,"rho":876,"in_the_money":14},"FICO  261016P00590000",8.5,6.17,-0.48,11,228,0.6055,-0.14879,0.002968,-0.653888,0.299234,-0.0398,{"strike":878,"call":879,"put":892,"callItm":40,"putItm":14,"isAtm":14},600,{"contract_symbol":880,"symbol":880,"bid":881,"ask":882,"last":883,"change":884,"changePercent":9,"volume":419,"openInterest":885,"open_interest":885,"iv":886,"implied_volatility":886,"delta":887,"gamma":888,"theta":889,"vega":890,"rho":891,"in_the_money":40},"FICO  261016C00600000",62.3,77.6,70,-5,138,0.6008,0.817345,0.003416,-0.740865,0.341707,0.178614,{"contract_symbol":893,"symbol":893,"bid":894,"ask":895,"last":896,"change":541,"changePercent":9,"volume":897,"openInterest":271,"open_interest":271,"iv":898,"implied_volatility":898,"delta":899,"gamma":900,"theta":901,"vega":902,"rho":903,"in_the_money":14},"FICO  261016P00600000",7,12,9,207,0.5903,-0.17897,0.003432,-0.718709,0.337369,-0.047937,{"strike":905,"call":906,"put":917,"callItm":40,"putItm":14,"isAtm":14},610,{"contract_symbol":907,"symbol":907,"bid":908,"ask":883,"last":909,"change":910,"changePercent":9,"volume":685,"openInterest":178,"open_interest":178,"iv":911,"implied_volatility":911,"delta":912,"gamma":913,"theta":914,"vega":915,"rho":916,"in_the_money":40},"FICO  261016C00610000",54,61.8,-1,0.6263,0.769682,0.00376,-0.886237,0.392115,0.169155,{"contract_symbol":918,"symbol":918,"bid":919,"ask":920,"last":921,"change":153,"changePercent":9,"volume":857,"openInterest":922,"open_interest":922,"iv":923,"implied_volatility":923,"delta":924,"gamma":925,"theta":926,"vega":927,"rho":928,"in_the_money":14},"FICO  261016P00610000",6.1,16.8,10.7,28,0.5786,-0.215056,0.003914,-0.7873,0.377085,-0.057717,{"strike":930,"call":931,"put":944,"callItm":40,"putItm":14,"isAtm":14},620,{"contract_symbol":932,"symbol":932,"bid":933,"ask":775,"last":934,"change":935,"changePercent":9,"volume":936,"openInterest":937,"open_interest":937,"iv":938,"implied_volatility":938,"delta":939,"gamma":940,"theta":941,"vega":942,"rho":943,"in_the_money":40},"FICO  261016C00620000",50,55.95,-8.97,57,217,0.639,0.724068,0.004054,-0.994432,0.431271,0.160172,{"contract_symbol":945,"symbol":945,"bid":946,"ask":947,"last":948,"change":949,"changePercent":9,"volume":950,"openInterest":951,"open_interest":951,"iv":952,"implied_volatility":952,"delta":953,"gamma":954,"theta":955,"vega":956,"rho":957,"in_the_money":14},"FICO  261016P00620000",9.3,19.5,14.11,0.91,89,106,0.5986,-0.265343,0.004243,-0.91359,0.422924,-0.071711,{"strike":959,"call":960,"put":971,"callItm":40,"putItm":14,"isAtm":14},630,{"contract_symbol":961,"symbol":961,"bid":962,"ask":963,"last":908,"change":964,"changePercent":9,"volume":661,"openInterest":419,"open_interest":419,"iv":965,"implied_volatility":965,"delta":966,"gamma":967,"theta":968,"vega":969,"rho":970,"in_the_money":40},"FICO  261016C00630000",43.7,57.1,-3.8,0.6398,0.679386,0.004335,-1.066175,0.461814,0.151423,{"contract_symbol":972,"symbol":972,"bid":418,"ask":973,"last":974,"change":975,"changePercent":9,"volume":976,"openInterest":977,"open_interest":977,"iv":978,"implied_volatility":978,"delta":979,"gamma":980,"theta":981,"vega":982,"rho":983,"in_the_money":14},"FICO  261016P00630000",22.4,15.1,-1.54,26,17,0.6182,-0.31633,0.004462,-1.024349,0.459204,-0.086115,{"strike":985,"call":986,"put":999,"callItm":40,"putItm":14,"isAtm":14},640,{"contract_symbol":987,"symbol":987,"bid":988,"ask":989,"last":990,"change":991,"changePercent":9,"volume":992,"openInterest":406,"open_interest":406,"iv":993,"implied_volatility":993,"delta":994,"gamma":995,"theta":996,"vega":997,"rho":998,"in_the_money":40},"FICO  261016C00640000",36.6,45.9,40,-8,42,0.6306,0.6341,0.004623,-1.104617,0.485412,0.142522,{"contract_symbol":1000,"symbol":1000,"bid":1001,"ask":1002,"last":419,"change":1003,"changePercent":9,"volume":1004,"openInterest":1005,"open_interest":1005,"iv":1006,"implied_volatility":1006,"delta":1007,"gamma":1008,"theta":1009,"vega":1010,"rho":1011,"in_the_money":14},"FICO  261016P00640000",17.6,24.5,4.63,473,303,0.6255,-0.365221,0.004658,-1.094959,0.485111,-0.099999,{"strike":1013,"call":1014,"put":1028,"callItm":40,"putItm":14,"isAtm":14},650,{"contract_symbol":1015,"symbol":1015,"bid":1016,"ask":1017,"last":1018,"change":1019,"changePercent":9,"volume":1020,"openInterest":1021,"open_interest":1021,"iv":1022,"implied_volatility":1022,"delta":1023,"gamma":1024,"theta":1025,"vega":1026,"rho":1027,"in_the_money":40},"FICO  261016C00650000",33.6,43.2,34.8,-10.77,88,63,0.6124,0.586808,0.004929,-1.110509,0.50254,0.133118,{"contract_symbol":1029,"symbol":1029,"bid":1030,"ask":1031,"last":1032,"change":1033,"changePercent":9,"volume":1034,"openInterest":1035,"open_interest":1035,"iv":1036,"implied_volatility":1036,"delta":1037,"gamma":1038,"theta":1039,"vega":1040,"rho":1041,"in_the_money":14},"FICO  261016P00650000",21.8,32.7,25.64,2.64,241,233,0.6224,-0.413813,0.004851,-1.129068,0.502715,-0.113809,{"strike":1043,"call":1044,"put":1056,"callItm":40,"putItm":14,"isAtm":40},660,{"contract_symbol":1045,"symbol":1045,"bid":922,"ask":1046,"last":249,"change":1047,"changePercent":9,"volume":1048,"openInterest":1049,"open_interest":1049,"iv":1050,"implied_volatility":1050,"delta":1051,"gamma":1052,"theta":1053,"vega":1054,"rho":1055,"in_the_money":40},"FICO  261016C00660000",34.3,-7,128,96,0.5858,0.53593,0.005256,-1.083857,0.512686,0.122798,{"contract_symbol":1057,"symbol":1057,"bid":709,"ask":1058,"last":1059,"change":325,"changePercent":9,"volume":1060,"openInterest":1061,"open_interest":1061,"iv":1062,"implied_volatility":1062,"delta":1063,"gamma":1064,"theta":1065,"vega":1066,"rho":1067,"in_the_money":14},"FICO  261016P00660000",34.4,32,139,210,0.6096,-0.463663,0.00505,-1.127766,0.512639,-0.127936,{"strike":1069,"call":1070,"put":1082,"callItm":14,"putItm":40,"isAtm":14},670,{"contract_symbol":1071,"symbol":1071,"bid":1072,"ask":249,"last":709,"change":1073,"changePercent":9,"volume":1074,"openInterest":1075,"open_interest":1075,"iv":1076,"implied_volatility":1076,"delta":1077,"gamma":1078,"theta":1079,"vega":1080,"rho":1081,"in_the_money":14},"FICO  261016C00670000",22.5,-6,197,39,0.5977,0.484647,0.005169,-1.109477,0.514394,0.111439,{"contract_symbol":1083,"symbol":1083,"bid":1059,"ask":1084,"last":988,"change":733,"changePercent":9,"volume":1085,"openInterest":1086,"open_interest":1086,"iv":1087,"implied_volatility":1087,"delta":1088,"gamma":1089,"theta":1090,"vega":1091,"rho":1092,"in_the_money":40},"FICO  261016P00670000",37.5,36,71,0.5876,-0.516405,0.005257,-1.090661,0.51434,-0.142796,{"strike":1094,"call":1095,"put":1108,"callItm":14,"putItm":40,"isAtm":14},680,{"contract_symbol":1096,"symbol":1096,"bid":974,"ask":1097,"last":1098,"change":1099,"changePercent":9,"volume":1100,"openInterest":1101,"open_interest":1101,"iv":1102,"implied_volatility":1102,"delta":1103,"gamma":1104,"theta":1105,"vega":1106,"rho":1107,"in_the_money":14},"FICO  261016C00680000",29.3,21.5,-8.2,84,253,0.6083,0.43612,0.005017,-1.115511,0.508162,0.100607,{"contract_symbol":1109,"symbol":1109,"bid":1110,"ask":787,"last":1111,"change":1112,"changePercent":9,"volume":395,"openInterest":869,"open_interest":869,"iv":1113,"implied_volatility":1113,"delta":1114,"gamma":1115,"theta":1116,"vega":1117,"rho":1118,"in_the_money":40},"FICO  261016P00680000",37.8,34.6,-7.9,0.5931,-0.566677,0.005139,-1.086423,0.507569,-0.157764,{"strike":1120,"call":1121,"put":1132,"callItm":14,"putItm":40,"isAtm":14},690,{"contract_symbol":1122,"symbol":1122,"bid":1123,"ask":419,"last":1124,"change":1125,"changePercent":9,"volume":590,"openInterest":209,"open_interest":209,"iv":1126,"implied_volatility":1126,"delta":1127,"gamma":1128,"theta":1129,"vega":1130,"rho":1131,"in_the_money":14},"FICO  261016C00690000",14.6,18.5,-7.3,0.6097,0.388555,0.004871,-1.088194,0.494557,0.090017,{"contract_symbol":1133,"symbol":1133,"bid":1134,"ask":1135,"last":1136,"change":1137,"changePercent":9,"volume":47,"openInterest":395,"open_interest":395,"iv":1138,"implied_volatility":1138,"delta":1139,"gamma":1140,"theta":1141,"vega":1142,"rho":1143,"in_the_money":40},"FICO  261016P00690000",44.3,54.4,45.12,-8.41,0.6115,-0.611005,0.004859,-1.09166,0.494717,-0.171659,{"strike":1145,"call":1146,"put":1159,"callItm":14,"putItm":40,"isAtm":14},700,{"contract_symbol":1147,"symbol":1147,"bid":1148,"ask":1149,"last":1150,"change":1151,"changePercent":9,"volume":1152,"openInterest":575,"open_interest":575,"iv":1153,"implied_volatility":1153,"delta":1154,"gamma":1155,"theta":1156,"vega":1157,"rho":1158,"in_the_money":14},"FICO  261016C00700000",11.5,20.6,14.9,-4.1,284,0.6052,0.341568,0.0047,-1.03434,0.473628,0.079511,{"contract_symbol":1160,"symbol":1160,"bid":1161,"ask":1162,"last":933,"change":21,"changePercent":9,"volume":894,"openInterest":67,"open_interest":67,"iv":1163,"implied_volatility":1163,"delta":1164,"gamma":1165,"theta":1166,"vega":1167,"rho":1168,"in_the_money":40},"FICO  261016P00700000",51.1,61.5,0.6217,-0.653268,0.004601,-1.068593,0.476301,-0.185036,{"strike":1170,"call":1171,"put":1184,"callItm":14,"putItm":40,"isAtm":14},710,{"contract_symbol":1172,"symbol":1172,"bid":1148,"ask":1173,"last":1174,"change":1175,"changePercent":9,"volume":1176,"openInterest":1177,"open_interest":1177,"iv":1178,"implied_volatility":1178,"delta":1179,"gamma":1180,"theta":1181,"vega":1182,"rho":1183,"in_the_money":14},"FICO  261016C00710000",16.5,14.12,-4.07,82,43,0.6128,0.301377,0.004406,-0.994231,0.449574,0.070338,{"contract_symbol":1185,"symbol":1185,"bid":1186,"ask":1187,"last":542,"change":1188,"changePercent":9,"volume":894,"openInterest":685,"open_interest":685,"iv":1189,"implied_volatility":1189,"delta":1190,"gamma":1191,"theta":1192,"vega":1193,"rho":1194,"in_the_money":40},"FICO  261016P00710000",56.5,68.7,7.2,0.6238,-0.694689,0.004354,-1.017895,0.452187,-0.198201,{"strike":1196,"call":1197,"put":1209,"callItm":14,"putItm":40,"isAtm":14},720,{"contract_symbol":1198,"symbol":1198,"bid":894,"ask":1173,"last":1199,"change":1200,"changePercent":9,"volume":1201,"openInterest":1202,"open_interest":1202,"iv":1203,"implied_volatility":1203,"delta":1204,"gamma":1205,"theta":1206,"vega":1207,"rho":1208,"in_the_money":14},"FICO  261016C00720000",10.5,-5.2,31,251,0.6245,0.266482,0.004076,-0.955133,0.423843,0.062302,{"contract_symbol":1210,"symbol":1210,"bid":1211,"ask":1212,"last":1213,"change":1214,"changePercent":9,"volume":1215,"openInterest":661,"open_interest":661,"iv":1216,"implied_volatility":1216,"delta":1217,"gamma":1218,"theta":1219,"vega":1220,"rho":1221,"in_the_money":40},"FICO  261016P00720000",64.7,78,68.37,-55.68,4,0.6172,-0.736401,0.004102,-0.93877,0.421507,-0.21144,{"strike":1223,"call":1224,"put":1233,"callItm":14,"putItm":40,"isAtm":14},730,{"contract_symbol":1225,"symbol":1225,"bid":894,"ask":178,"last":1226,"change":1227,"changePercent":9,"volume":838,"openInterest":735,"open_interest":735,"iv":1228,"implied_volatility":1228,"delta":1229,"gamma":913,"theta":1230,"vega":1231,"rho":1232,"in_the_money":14},"FICO  261016C00730000",10.4,-2.45,0.6305,0.233096,-0.898136,0.394744,0.054624,{"contract_symbol":1234,"symbol":1234,"bid":1235,"ask":1236,"last":1237,"change":1238,"changePercent":9,"volume":395,"openInterest":838,"open_interest":838,"iv":1239,"implied_volatility":1239,"delta":1240,"gamma":1241,"theta":1242,"vega":1243,"rho":1244,"in_the_money":40},"FICO  261016P00730000",71.5,83,78.6,-44.4,0.6043,-0.778022,0.003817,-0.837411,0.384027,-0.224711,{"strike":1246,"call":1247,"put":1259,"callItm":14,"putItm":40,"isAtm":14},740,{"contract_symbol":1248,"symbol":1248,"bid":1249,"ask":735,"last":1250,"change":1251,"changePercent":9,"volume":419,"openInterest":1252,"open_interest":1252,"iv":1253,"implied_volatility":1253,"delta":1254,"gamma":1255,"theta":1256,"vega":1257,"rho":1258,"in_the_money":14},"FICO  261016C00740000",5.6,8.25,-1.89,62,0.6301,0.200412,0.003448,-0.822374,0.361696,0.047107,{"contract_symbol":1260,"symbol":1260,"bid":1261,"ask":788,"last":1262,"change":1263,"changePercent":9,"volume":47,"openInterest":419,"open_interest":419,"iv":1264,"implied_volatility":1264,"delta":1265,"gamma":1266,"theta":1267,"vega":1268,"rho":1269,"in_the_money":40},"FICO  261016P00740000",79.8,84.67,-3.33,0.606,-0.810089,0.003469,-0.76556,0.350055,-0.235929,{"strike":1271,"call":1272,"put":1282,"callItm":14,"putItm":40,"isAtm":14},750,{"contract_symbol":1273,"symbol":1273,"bid":1249,"ask":685,"last":1274,"change":1275,"changePercent":9,"volume":542,"openInterest":773,"open_interest":773,"iv":1276,"implied_volatility":1276,"delta":1277,"gamma":1278,"theta":1279,"vega":1280,"rho":1281,"in_the_money":14},"FICO  261016C00750000",6.65,-1.93,0.6281,0.170327,0.003126,-0.74102,0.326931,0.040157,{"contract_symbol":1283,"symbol":1283,"bid":1284,"ask":1285,"last":773,"change":1286,"changePercent":9,"volume":395,"openInterest":1287,"open_interest":1287,"iv":1288,"implied_volatility":1288,"delta":1289,"gamma":1290,"theta":1291,"vega":1292,"rho":1293,"in_the_money":40},"FICO  261016P00750000",89.8,101.5,2.79,20,0.6157,-0.835093,0.003123,-0.711423,0.32019,-0.245568,{"strike":1295,"call":1296,"put":1306,"callItm":14,"putItm":40,"isAtm":14},760,{"contract_symbol":1297,"symbol":1297,"bid":325,"ask":685,"last":1298,"change":1299,"changePercent":9,"volume":735,"openInterest":1300,"open_interest":1300,"iv":1163,"implied_volatility":1163,"delta":1301,"gamma":1302,"theta":1303,"vega":1304,"rho":1305,"in_the_money":14},"FICO  261016C00760000",5.65,-1.35,53,0.141546,0.002795,-0.649117,0.289351,0.033486,{"contract_symbol":1307,"symbol":1307,"bid":1308,"ask":1309,"last":1310,"change":242,"changePercent":9,"volume":242,"openInterest":1311,"open_interest":1311,"iv":1312,"implied_volatility":1312,"delta":1313,"gamma":1314,"theta":1315,"vega":1316,"rho":1317,"in_the_money":40},"FICO  261016P00760000",97.3,110.3,118.45,30,0.6229,-0.857903,0.002797,-0.652165,0.290113,-0.254698,{"strike":1319,"call":1320,"put":1331,"callItm":14,"putItm":40,"isAtm":14},770,{"contract_symbol":1321,"symbol":1321,"bid":1322,"ask":894,"last":1323,"change":1324,"changePercent":9,"volume":189,"openInterest":883,"open_interest":883,"iv":1325,"implied_volatility":1325,"delta":1326,"gamma":1327,"theta":1328,"vega":1329,"rho":1330,"in_the_money":14},"FICO  261016C00770000",1.1,3.8,-1.9,0.6167,0.116648,0.002464,-0.563013,0.253004,0.027679,{"contract_symbol":1332,"symbol":1332,"bid":1333,"ask":1334,"last":1335,"change":242,"changePercent":9,"volume":242,"openInterest":589,"open_interest":589,"iv":1336,"implied_volatility":1336,"delta":1337,"gamma":1338,"theta":1339,"vega":1340,"rho":1341,"in_the_money":40},"FICO  261016P00770000",108.9,118.1,111.51,0.6332,-0.876473,0.002499,-0.601966,0.263429,-0.262857,{"strike":1343,"call":1344,"put":1355,"callItm":14,"putItm":40,"isAtm":14},780,{"contract_symbol":1345,"symbol":1345,"bid":47,"ask":1346,"last":395,"change":1347,"changePercent":9,"volume":1086,"openInterest":1348,"open_interest":1348,"iv":1349,"implied_volatility":1349,"delta":1350,"gamma":1351,"theta":1352,"vega":1353,"rho":1354,"in_the_money":14},"FICO  261016C00780000",4.2,-1.3,111,0.6196,0.098083,0.002164,-0.499236,0.223271,0.023315,{"contract_symbol":1356,"symbol":1356,"bid":1357,"ask":1358,"last":1359,"change":1360,"changePercent":9,"volume":47,"openInterest":870,"open_interest":870,"iv":1361,"implied_volatility":1361,"delta":1362,"gamma":1363,"theta":1364,"vega":1365,"rho":1366,"in_the_money":40},"FICO  261016P00780000",116.9,129.7,119.29,-5.71,0.6421,-0.893056,0.002224,-0.550948,0.237762,-0.270551,{"strike":1368,"call":1369,"put":1379,"callItm":14,"putItm":40,"isAtm":14},790,{"contract_symbol":1370,"symbol":1370,"bid":588,"ask":29,"last":1371,"change":1372,"changePercent":9,"volume":838,"openInterest":685,"open_interest":685,"iv":1373,"implied_volatility":1373,"delta":1374,"gamma":1375,"theta":1376,"vega":1377,"rho":1378,"in_the_money":14},"FICO  261016C00790000",3.35,-0.25,0.6294,0.084641,0.00191,-0.454605,0.200154,0.020134,{"contract_symbol":1380,"symbol":1380,"bid":1381,"ask":1382,"last":1383,"change":242,"changePercent":9,"volume":242,"openInterest":193,"open_interest":193,"iv":1384,"implied_volatility":1384,"delta":1385,"gamma":1386,"theta":1387,"vega":1388,"rho":1389,"in_the_money":40},"FICO  261016P00790000",124.7,139.1,123,0.6458,-0.909309,0.00196,-0.491091,0.210735,-0.278162,{"strike":1391,"call":1392,"put":1404,"callItm":14,"putItm":40,"isAtm":14},800,{"contract_symbol":1393,"symbol":1393,"bid":459,"ask":247,"last":1394,"change":1395,"changePercent":9,"volume":1396,"openInterest":1397,"open_interest":1397,"iv":1398,"implied_volatility":1398,"delta":1399,"gamma":1400,"theta":1401,"vega":1402,"rho":1403,"in_the_money":14},"FICO  261016C00800000",2.5,-0.4,69,173,0.638,0.072763,0.00168,-0.410918,0.178477,0.017322,{"contract_symbol":1405,"symbol":1405,"bid":1406,"ask":1407,"last":1408,"change":1409,"changePercent":9,"volume":894,"openInterest":1410,"open_interest":1410,"iv":1411,"implied_volatility":1411,"delta":1412,"gamma":1413,"theta":1414,"vega":1415,"rho":1416,"in_the_money":40},"FICO  261016P00800000",134.2,148.6,129.06,-4.56,94,0.6438,-0.925253,0.0017,-0.423259,0.182186,-0.285701,{"strike":1418,"call":1419,"put":1431,"callItm":14,"putItm":40,"isAtm":14},810,{"contract_symbol":1420,"symbol":1420,"bid":1421,"ask":247,"last":1422,"change":1423,"changePercent":9,"volume":409,"openInterest":1424,"open_interest":1424,"iv":1425,"implied_volatility":1425,"delta":1426,"gamma":1427,"theta":1428,"vega":1429,"rho":1430,"in_the_money":14},"FICO  261016C00810000",0.8,2.25,-0.44,37,0.6419,0.061122,0.001459,-0.361224,0.155954,0.01457,{"contract_symbol":1432,"symbol":1432,"bid":1433,"ask":1434,"last":1435,"change":242,"changePercent":9,"volume":242,"openInterest":409,"open_interest":409,"iv":1436,"implied_volatility":1436,"delta":1437,"gamma":1438,"theta":1439,"vega":1440,"rho":1441,"in_the_money":40},"FICO  261016P00810000",143.8,156.8,162.5,0.6413,-0.939041,0.001457,-0.360181,0.155629,-0.292744,{"strike":1443,"call":1444,"put":1453,"callItm":14,"putItm":40,"isAtm":14},820,{"contract_symbol":1445,"symbol":1445,"bid":248,"ask":1346,"last":459,"change":242,"changePercent":9,"volume":869,"openInterest":1446,"open_interest":1446,"iv":1447,"implied_volatility":1447,"delta":1448,"gamma":1449,"theta":1450,"vega":1451,"rho":1452,"in_the_money":14},"FICO  261016C00820000",47,0.6415,0.050021,0.001246,-0.308163,0.133126,0.011944,{"contract_symbol":1454,"symbol":1454,"bid":1455,"ask":1456,"last":1457,"change":1458,"changePercent":9,"volume":894,"openInterest":1459,"open_interest":1459,"iv":1460,"implied_volatility":1460,"delta":1461,"gamma":1462,"theta":1463,"vega":1464,"rho":1465,"in_the_money":40},"FICO  261016P00820000",153.5,167.9,155.1,-15.9,68,0.647,-0.948403,0.001267,-0.318585,0.136455,-0.298757,{"strike":1467,"call":1468,"put":1479,"callItm":14,"putItm":40,"isAtm":14},830,{"contract_symbol":1469,"symbol":1469,"bid":248,"ask":1470,"last":1471,"change":394,"changePercent":9,"volume":1287,"openInterest":1472,"open_interest":1472,"iv":1473,"implied_volatility":1473,"delta":1474,"gamma":1475,"theta":1476,"vega":1477,"rho":1478,"in_the_money":14},"FICO  261016C00830000",10.9,1.6,44,0.6462,0.042006,0.001075,-0.269814,0.115697,0.010041,{"contract_symbol":1480,"symbol":1480,"bid":1481,"ask":1482,"last":1483,"change":1484,"changePercent":9,"volume":47,"openInterest":409,"open_interest":409,"iv":1485,"implied_volatility":1485,"delta":1486,"gamma":1487,"theta":1488,"vega":1489,"rho":1490,"in_the_money":40},"FICO  261016P00830000",163.2,177.6,170,-22.15,0.6533,-0.956153,0.001101,-0.282398,0.119776,-0.304392,{"strike":233,"call":1492,"put":1502,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1493,"symbol":1493,"bid":248,"ask":1494,"last":564,"change":248,"changePercent":9,"volume":178,"openInterest":1495,"open_interest":1495,"iv":1496,"implied_volatility":1496,"delta":1497,"gamma":1498,"theta":1499,"vega":1500,"rho":1501,"in_the_money":14},"FICO  261016C00840000",1.55,104,0.6512,0.035283,0.000926,-0.235844,0.100366,0.008441,{"contract_symbol":1503,"symbol":1503,"bid":1504,"ask":1505,"last":1506,"change":242,"changePercent":9,"volume":242,"openInterest":459,"open_interest":459,"iv":1507,"implied_volatility":1507,"delta":1508,"gamma":1509,"theta":1510,"vega":1511,"rho":1512,"in_the_money":40},"FICO  261016P00840000",173.1,187.4,239,0.6551,-0.963802,0.00094,-0.242305,0.102495,-0.310001,{"strike":1514,"call":1515,"put":1524,"callItm":14,"putItm":40,"isAtm":14},850,{"contract_symbol":1516,"symbol":1516,"bid":242,"ask":1517,"last":1517,"change":417,"changePercent":9,"volume":1215,"openInterest":1518,"open_interest":1518,"iv":1496,"implied_volatility":1496,"delta":1519,"gamma":1520,"theta":1521,"vega":1522,"rho":1523,"in_the_money":14},"FICO  261016C00850000",1.25,131,0.028615,0.000779,-0.198372,0.084418,0.006856,{"contract_symbol":1525,"symbol":1525,"bid":1526,"ask":1527,"last":1528,"change":242,"changePercent":9,"volume":242,"openInterest":47,"open_interest":47,"iv":1529,"implied_volatility":1529,"delta":1530,"gamma":1531,"theta":1532,"vega":1533,"rho":1534,"in_the_money":40},"FICO  261016P00850000",183,197.3,216.2,0.6507,-0.971477,0.000777,-0.197706,0.084193,-0.315616,{"strike":1536,"call":1537,"put":1547,"callItm":14,"putItm":40,"isAtm":14},860,{"contract_symbol":1538,"symbol":1538,"bid":242,"ask":264,"last":1539,"change":1540,"changePercent":9,"volume":838,"openInterest":1446,"open_interest":1446,"iv":1541,"implied_volatility":1541,"delta":1542,"gamma":1543,"theta":1544,"vega":1545,"rho":1546,"in_the_money":14},"FICO  261016C00860000",0.89,-0.11,0.6453,0.022059,0.000632,-0.158074,0.067878,0.005295,{"contract_symbol":1548,"symbol":1548,"bid":1549,"ask":1550,"last":1551,"change":1552,"changePercent":9,"volume":47,"openInterest":894,"open_interest":894,"iv":1553,"implied_volatility":1553,"delta":1554,"gamma":1555,"theta":1556,"vega":1557,"rho":1558,"in_the_money":40},"FICO  261016P00860000",192.9,207.2,189.6,-4.45,0.6371,-0.979358,0.000605,-0.147534,0.064173,-0.321284,{"strike":1560,"call":1561,"put":1570,"callItm":14,"putItm":40,"isAtm":14},870,{"contract_symbol":1562,"symbol":1562,"bid":123,"ask":68,"last":635,"change":325,"changePercent":9,"volume":735,"openInterest":1563,"open_interest":1563,"iv":1564,"implied_volatility":1564,"delta":1565,"gamma":1566,"theta":1567,"vega":1568,"rho":1569,"in_the_money":14},"FICO  261016C00870000",91,0.6401,0.016874,0.000507,-0.124868,0.054055,0.004058,{"contract_symbol":1571,"symbol":1571,"bid":1572,"ask":1573,"last":1574,"change":242,"changePercent":9,"volume":242,"openInterest":838,"open_interest":838,"iv":1575,"implied_volatility":1575,"delta":1576,"gamma":1577,"theta":1578,"vega":1579,"rho":1580,"in_the_money":40},"FICO  261016P00870000",202.8,217.1,243.8,0.6113,-0.987087,0.000422,-0.094739,0.042944,-0.326922,{"strike":1582,"call":1583,"put":1593,"callItm":14,"putItm":40,"isAtm":14},880,{"contract_symbol":1584,"symbol":1584,"bid":248,"ask":264,"last":1585,"change":1586,"changePercent":9,"volume":459,"openInterest":612,"open_interest":612,"iv":1587,"implied_volatility":1587,"delta":1588,"gamma":1589,"theta":1590,"vega":1591,"rho":1592,"in_the_money":14},"FICO  261016C00880000",0.62,0.13,0.6501,0.014671,0.000443,-0.112475,0.047944,0.003529,{"contract_symbol":1594,"symbol":1594,"bid":1595,"ask":1596,"last":1597,"change":242,"changePercent":9,"volume":242,"openInterest":896,"open_interest":896,"iv":1598,"implied_volatility":1598,"delta":1599,"gamma":1600,"theta":1601,"vega":1602,"rho":1603,"in_the_money":40},"FICO  261016P00880000",212.8,227.1,232.2,0.6005,-0.991077,0.000311,-0.067459,0.031129,-0.331673,{"strike":1605,"call":1606,"put":1616,"callItm":14,"putItm":40,"isAtm":14},890,{"contract_symbol":1607,"symbol":1607,"bid":248,"ask":264,"last":635,"change":1608,"changePercent":9,"volume":1609,"openInterest":1610,"open_interest":1610,"iv":1611,"implied_volatility":1611,"delta":1612,"gamma":494,"theta":1613,"vega":1614,"rho":1615,"in_the_money":14},"FICO  261016C00890000",-4.3,16,79,0.6659,0.013504,-0.10726,0.044639,0.003246,{"contract_symbol":1617,"symbol":1617,"bid":1618,"ask":1619,"last":1620,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1621,"implied_volatility":1621,"delta":1622,"gamma":1623,"theta":1624,"vega":1625,"rho":1626,"in_the_money":40},"FICO  261016P00890000",225.7,237,274.07,0.5965,-0.993485,0.000238,-0.050797,0.0236,-0.336047,{"strike":1628,"call":1629,"put":1637,"callItm":14,"putItm":40,"isAtm":14},900,{"contract_symbol":1630,"symbol":1630,"bid":248,"ask":395,"last":128,"change":811,"changePercent":9,"volume":1446,"openInterest":1563,"open_interest":1563,"iv":1631,"implied_volatility":1631,"delta":1632,"gamma":1633,"theta":1634,"vega":1635,"rho":1636,"in_the_money":14},"FICO  261016C00900000",0.6807,0.012394,0.000366,-0.101806,0.041447,0.002977,{"contract_symbol":1638,"symbol":1638,"bid":1639,"ask":1640,"last":237,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1641,"implied_volatility":1641,"delta":1642,"gamma":1643,"theta":1644,"vega":1645,"rho":1646,"in_the_money":40},"FICO  261016P00900000",232.7,247.5,0.5814,-0.995962,0.000159,-0.032343,0.015416,-0.340438,{"strike":1648,"call":1649,"put":1657,"callItm":14,"putItm":40,"isAtm":14},910,{"contract_symbol":1650,"symbol":1650,"bid":248,"ask":264,"last":47,"change":242,"changePercent":9,"volume":242,"openInterest":857,"open_interest":857,"iv":1651,"implied_volatility":1651,"delta":1652,"gamma":1653,"theta":1654,"vega":1655,"rho":1656,"in_the_money":14},"FICO  261016C00910000",0.6945,0.011332,0.000332,-0.096103,0.038347,0.002721,{"contract_symbol":1658,"symbol":1658,"bid":1659,"ask":1660,"last":1661,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1662,"implied_volatility":1662,"delta":1663,"gamma":1664,"theta":1665,"vega":1666,"rho":1667,"in_the_money":40},"FICO  261016P00910000",240.5,257.6,313.6,0.5439,-0.998377,0.000075,-0.013279,0.006765,-0.344816,{"strike":1669,"call":1670,"put":1679,"callItm":14,"putItm":40,"isAtm":14},920,{"contract_symbol":1671,"symbol":1671,"bid":248,"ask":264,"last":68,"change":1672,"changePercent":9,"volume":735,"openInterest":933,"open_interest":933,"iv":1673,"implied_volatility":1673,"delta":1674,"gamma":1675,"theta":1676,"vega":1677,"rho":1678,"in_the_money":14},"FICO  261016C00920000",0.54,0.7072,0.010311,0.0003,-0.090147,0.035322,0.002475,{"contract_symbol":1680,"symbol":1680,"bid":1681,"ask":1682,"last":1683,"change":242,"changePercent":9,"volume":242,"openInterest":459,"open_interest":459,"iv":1684,"implied_volatility":1684,"delta":1685,"gamma":1686,"theta":1687,"vega":1688,"rho":1689,"in_the_money":40},"FICO  261016P00920000",250.5,268,316.79,0.5284,-0.999153,0.000042,-0.007112,0.00373,-0.348798,{"strike":1691,"call":1692,"put":1702,"callItm":14,"putItm":40,"isAtm":14},930,{"contract_symbol":1693,"symbol":1693,"bid":123,"ask":635,"last":128,"change":1694,"changePercent":9,"volume":1695,"openInterest":197,"open_interest":197,"iv":1696,"implied_volatility":1696,"delta":1697,"gamma":1698,"theta":1699,"vega":1700,"rho":1701,"in_the_money":14},"FICO  261016C00930000",-0.04,41,0.7192,0.009354,0.000271,-0.084192,0.032441,0.002245,{"contract_symbol":1703,"symbol":1703,"bid":1704,"ask":1705,"last":1706,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1707,"implied_volatility":1707,"delta":1708,"gamma":1709,"theta":1710,"vega":1711,"rho":1712,"in_the_money":40},"FICO  261016P00930000",260.1,278.3,320.8,0.5429,-0.999196,0.000039,-0.006965,0.003555,-0.352602,{"strike":1714,"call":1715,"put":1723,"callItm":14,"putItm":40,"isAtm":14},940,{"contract_symbol":1716,"symbol":1716,"bid":248,"ask":264,"last":1672,"change":148,"changePercent":9,"volume":896,"openInterest":1311,"open_interest":1311,"iv":1717,"implied_volatility":1717,"delta":1718,"gamma":1719,"theta":1720,"vega":1721,"rho":1722,"in_the_money":14},"FICO  261016C00940000",0.732,0.008595,0.000247,-0.07957,0.030123,0.002062,{"contract_symbol":1724,"symbol":1724,"bid":1725,"ask":1726,"last":1727,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1728,"implied_volatility":1728,"delta":1729,"gamma":1730,"theta":1731,"vega":1732,"rho":1733,"in_the_money":40},"FICO  261016P00940000",272.6,286.6,325.79,0.5573,-0.999235,0.000037,-0.006831,0.003397,-0.356405,{"strike":1735,"call":1736,"put":1747,"callItm":14,"putItm":40,"isAtm":14},950,{"contract_symbol":1737,"symbol":1737,"bid":325,"ask":1738,"last":1739,"change":1740,"changePercent":9,"volume":896,"openInterest":883,"open_interest":883,"iv":1741,"implied_volatility":1741,"delta":1742,"gamma":1743,"theta":1744,"vega":1745,"rho":1746,"in_the_money":14},"FICO  261016C00950000",3.9,0.26,-0.09,0.7447,0.007924,0.000226,-0.075378,0.028048,0.0019,{"contract_symbol":1748,"symbol":1748,"bid":1749,"ask":1750,"last":1751,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1752,"implied_volatility":1752,"delta":1753,"gamma":1754,"theta":1755,"vega":1756,"rho":1757,"in_the_money":40},"FICO  261016P00950000",285.5,296.7,338,0.5714,-0.999271,0.000034,-0.006697,0.003248,-0.360208,{"strike":1759,"call":1760,"put":1768,"callItm":14,"putItm":40,"isAtm":14},960,{"contract_symbol":1761,"symbol":1761,"bid":242,"ask":264,"last":325,"change":242,"changePercent":9,"volume":242,"openInterest":992,"open_interest":992,"iv":1762,"implied_volatility":1762,"delta":1763,"gamma":1764,"theta":1765,"vega":1766,"rho":1767,"in_the_money":14},"FICO  261016C00960000",0.7566,0.007276,0.000207,-0.07104,0.026019,0.001744,{"contract_symbol":1769,"symbol":1769,"bid":335,"ask":1770,"last":1771,"change":242,"changePercent":9,"volume":242,"openInterest":709,"open_interest":709,"iv":1772,"implied_volatility":1772,"delta":1773,"gamma":1774,"theta":1775,"vega":1776,"rho":1777,"in_the_money":40},"FICO  261016P00960000",306.9,294.6,0.5853,-0.999305,0.000032,-0.006565,0.003108,-0.36401,{"strike":1779,"call":1780,"put":1790,"callItm":14,"putItm":40,"isAtm":14},970,{"contract_symbol":1781,"symbol":1781,"bid":242,"ask":264,"last":1782,"change":242,"changePercent":9,"volume":242,"openInterest":1783,"open_interest":1783,"iv":1784,"implied_volatility":1784,"delta":1785,"gamma":1786,"theta":1787,"vega":1788,"rho":1789,"in_the_money":14},"FICO  261016C00970000",3.23,38,0.7675,0.006649,0.000188,-0.066553,0.024028,0.001593,{"contract_symbol":1791,"symbol":1791,"bid":1792,"ask":1793,"last":1794,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1795,"implied_volatility":1795,"delta":1796,"gamma":1797,"theta":1798,"vega":1636,"rho":1799,"in_the_money":40},"FICO  261016P00970000",300.1,318,101.35,0.5989,-0.999337,0.00003,-0.006434,-0.367811,{"strike":1801,"call":1802,"put":1810,"callItm":14,"putItm":40,"isAtm":14},980,{"contract_symbol":1803,"symbol":1803,"bid":242,"ask":264,"last":634,"change":242,"changePercent":9,"volume":242,"openInterest":976,"open_interest":976,"iv":1804,"implied_volatility":1804,"delta":1805,"gamma":1806,"theta":1807,"vega":1808,"rho":1809,"in_the_money":14},"FICO  261016C00980000",0.7775,0.006039,0.00017,-0.061912,0.022067,0.001447,{"contract_symbol":1811,"symbol":1811,"bid":1812,"ask":1813,"last":365,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1814,"implied_volatility":1814,"delta":1815,"gamma":1816,"theta":1817,"vega":1818,"rho":1819,"in_the_money":40},"FICO  261016P00980000",310.1,328,0.6123,-0.999367,0.000028,-0.006305,0.002854,-0.371612,{"strike":1821,"call":1822,"put":1831,"callItm":14,"putItm":40,"isAtm":14},990,{"contract_symbol":1823,"symbol":1823,"bid":242,"ask":264,"last":1824,"change":242,"changePercent":9,"volume":242,"openInterest":933,"open_interest":933,"iv":1825,"implied_volatility":1825,"delta":1826,"gamma":1827,"theta":1828,"vega":1829,"rho":1830,"in_the_money":14},"FICO  261016C00990000",2.45,0.7863,0.005445,0.000154,-0.057112,0.020127,0.001304,{"contract_symbol":1832,"symbol":1832,"bid":1833,"ask":1834,"last":1835,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1006,"implied_volatility":1006,"delta":1836,"gamma":253,"theta":1837,"vega":1838,"rho":1839,"in_the_money":40},"FICO  261016P00990000",325.5,336.9,377.3,-0.999395,-0.006178,0.002737,-0.375412,{"strike":1841,"call":1842,"put":1852,"callItm":14,"putItm":40,"isAtm":14},1000,{"contract_symbol":1843,"symbol":1843,"bid":325,"ask":394,"last":588,"change":1844,"changePercent":9,"volume":1201,"openInterest":1845,"open_interest":1845,"iv":1846,"implied_volatility":1846,"delta":1847,"gamma":1848,"theta":1849,"vega":1850,"rho":1851,"in_the_money":14},"FICO  261016C01000000",0.08,1006,0.7939,0.004863,0.000138,-0.052146,0.018202,0.001165,{"contract_symbol":1853,"symbol":1853,"bid":1854,"ask":1855,"last":1856,"change":242,"changePercent":9,"volume":242,"openInterest":409,"open_interest":409,"iv":1857,"implied_volatility":1857,"delta":1858,"gamma":1859,"theta":1860,"vega":1861,"rho":1862,"in_the_money":40},"FICO  261016P01000000",335.2,343.7,334.6,0.6384,-0.999421,0.000025,-0.006052,0.002627,-0.379212,{"strike":1864,"call":1865,"put":1876,"callItm":14,"putItm":40,"isAtm":14},1020,{"contract_symbol":1866,"symbol":1866,"bid":242,"ask":1867,"last":1844,"change":1868,"changePercent":9,"volume":409,"openInterest":1869,"open_interest":1869,"iv":1870,"implied_volatility":1870,"delta":1871,"gamma":1872,"theta":1873,"vega":1874,"rho":1875,"in_the_money":14},"FICO  261016C01020000",3.6,0.03,99,0.8045,0.003728,0.000107,-0.041663,0.014351,0.000894,{"contract_symbol":1877,"symbol":1877,"bid":1878,"ask":1879,"last":1880,"change":242,"changePercent":9,"volume":242,"openInterest":47,"open_interest":47,"iv":1881,"implied_volatility":1881,"delta":1882,"gamma":1883,"theta":1884,"vega":1885,"rho":1886,"in_the_money":40},"FICO  261016P01020000",352.6,366.9,346.7,0.6637,-0.99947,0.000022,-0.005801,0.002422,-0.386811,{"strike":1888,"call":1889,"put":1900,"callItm":14,"putItm":40,"isAtm":14},1040,{"contract_symbol":1890,"symbol":1890,"bid":248,"ask":1867,"last":1891,"change":1892,"changePercent":9,"volume":1215,"openInterest":1893,"open_interest":1893,"iv":1894,"implied_volatility":1894,"delta":1895,"gamma":1896,"theta":1897,"vega":1898,"rho":1899,"in_the_money":14},"FICO  261016C01040000",0.14,-0.03,218,0.808,0.002663,0.000079,-0.030912,0.010601,0.000639,{"contract_symbol":1901,"symbol":1901,"bid":1902,"ask":1903,"last":1904,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1905,"implied_volatility":1905,"delta":1906,"gamma":1907,"theta":1908,"vega":1909,"rho":1910,"in_the_money":40},"FICO  261016P01040000",372.6,386.9,446.89,0.688,-0.999514,0.00002,-0.005548,0.002235,-0.394409,{"strike":1912,"call":1913,"put":1921,"callItm":14,"putItm":40,"isAtm":14},1060,{"contract_symbol":1914,"symbol":1914,"bid":242,"ask":325,"last":248,"change":242,"changePercent":9,"volume":838,"openInterest":1176,"open_interest":1176,"iv":1915,"implied_volatility":1915,"delta":1916,"gamma":1917,"theta":1918,"vega":1919,"rho":1920,"in_the_money":14},"FICO  261016C01060000",0.813,0.001932,0.000059,-0.02326,0.007928,0.000464,{"contract_symbol":1922,"symbol":1922,"bid":1923,"ask":1924,"last":1925,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1926,"implied_volatility":1926,"delta":1927,"gamma":1928,"theta":1929,"vega":1930,"rho":1931,"in_the_money":40},"FICO  261016P01060000",392.6,406.9,215.55,0.7114,-0.999554,0.000017,-0.005291,0.002061,-0.402006,{"strike":1933,"call":1934,"put":1942,"callItm":14,"putItm":40,"isAtm":14},1080,{"contract_symbol":1935,"symbol":1935,"bid":248,"ask":325,"last":108,"change":1936,"changePercent":9,"volume":395,"openInterest":1610,"open_interest":1610,"iv":1937,"implied_volatility":1937,"delta":1938,"gamma":1939,"theta":1940,"vega":1941,"rho":494,"in_the_money":14},"FICO  261016C01080000",0.01,0.8324,0.001678,0.00005,-0.020952,0.006975,{"contract_symbol":1943,"symbol":1943,"bid":1944,"ask":1945,"last":1946,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1947,"implied_volatility":1947,"delta":1948,"gamma":1949,"theta":1950,"vega":1746,"rho":1951,"in_the_money":40},"FICO  261016P01080000",412.6,426.9,487.75,0.7339,-0.999592,0.000016,-0.005032,-0.409603,{"strike":1953,"call":1954,"put":1963,"callItm":14,"putItm":40,"isAtm":14},1100,{"contract_symbol":1955,"symbol":1955,"bid":242,"ask":325,"last":248,"change":242,"changePercent":9,"volume":242,"openInterest":1956,"open_interest":1956,"iv":1957,"implied_volatility":1957,"delta":1958,"gamma":1959,"theta":1960,"vega":1961,"rho":1962,"in_the_money":14},"FICO  261016C01100000",115,0.8562,0.001553,0.000046,-0.020076,0.006498,0.000372,{"contract_symbol":1964,"symbol":1964,"bid":1965,"ask":1966,"last":1967,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1968,"implied_volatility":1968,"delta":1969,"gamma":1970,"theta":1971,"vega":1972,"rho":1973,"in_the_money":40},"FICO  261016P01100000",432.6,446.9,507.72,0.7556,-0.999627,0.000014,-0.00477,0.001749,-0.417198,{"strike":1975,"call":1976,"put":1983,"callItm":14,"putItm":40,"isAtm":14},1120,{"contract_symbol":1977,"symbol":1977,"bid":242,"ask":325,"last":1844,"change":242,"changePercent":9,"volume":242,"openInterest":1563,"open_interest":1563,"iv":1978,"implied_volatility":1978,"delta":1979,"gamma":1980,"theta":1981,"vega":1982,"rho":475,"in_the_money":14},"FICO  261016C01120000",0.879,0.001435,0.000041,-0.019176,0.006045,{"contract_symbol":1984,"symbol":1984,"bid":1985,"ask":1986,"last":1987,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":1989,"gamma":1990,"theta":1991,"vega":1992,"rho":1993,"in_the_money":40},"FICO  261016P01120000",450.1,468,208,0.7764,-0.999659,0.000012,-0.004507,0.001608,-0.424793,{"strike":1995,"call":1996,"put":2003,"callItm":14,"putItm":40,"isAtm":14},1140,{"contract_symbol":1997,"symbol":1997,"bid":242,"ask":325,"last":248,"change":242,"changePercent":9,"volume":242,"openInterest":1998,"open_interest":1998,"iv":1978,"implied_volatility":1978,"delta":1999,"gamma":1797,"theta":2000,"vega":2001,"rho":2002,"in_the_money":14},"FICO  261016C01140000",109,0.001018,-0.014014,0.004418,0.000244,{"contract_symbol":2004,"symbol":2004,"bid":2005,"ask":2006,"last":2007,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":2008,"gamma":558,"theta":2009,"vega":2010,"rho":2011,"in_the_money":40},"FICO  261016P01140000",470.1,488,176.02,-0.999779,-0.003008,0.001073,-0.432409,{"strike":2013,"call":2014,"put":2019,"callItm":14,"putItm":40,"isAtm":14},1160,{"contract_symbol":2015,"symbol":2015,"bid":242,"ask":325,"last":248,"change":242,"changePercent":9,"volume":242,"openInterest":1176,"open_interest":1176,"iv":1978,"implied_volatility":1978,"delta":584,"gamma":1883,"theta":2016,"vega":2017,"rho":2018,"in_the_money":14},"FICO  261016C01160000",-0.010191,0.003213,0.000173,{"contract_symbol":2020,"symbol":2020,"bid":2021,"ask":2022,"last":2023,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":2024,"gamma":534,"theta":2025,"vega":2026,"rho":2027,"in_the_money":40},"FICO  261016P01160000",492.6,507.4,546.15,-0.999858,-0.001995,0.000712,-0.440015,{"strike":2029,"call":2030,"put":2036,"callItm":14,"putItm":40,"isAtm":14},1180,{"contract_symbol":2031,"symbol":2031,"bid":242,"ask":325,"last":248,"change":242,"changePercent":9,"volume":242,"openInterest":1236,"open_interest":1236,"iv":1978,"implied_volatility":1978,"delta":2032,"gamma":1949,"theta":2033,"vega":2034,"rho":2035,"in_the_money":14},"FICO  261016C01180000",0.000508,-0.007377,0.002326,0.000122,{"contract_symbol":2037,"symbol":2037,"bid":2038,"ask":2039,"last":2040,"change":2041,"changePercent":9,"volume":395,"openInterest":395,"open_interest":395,"iv":1988,"implied_volatility":1988,"delta":2042,"gamma":305,"theta":2043,"vega":514,"rho":2044,"in_the_money":40},"FICO  261016P01180000",512.6,527.4,519.58,9.87,-0.999909,-0.001315,-0.447615,{"strike":2046,"call":2047,"put":2053,"callItm":14,"putItm":40,"isAtm":14},1200,{"contract_symbol":2048,"symbol":2048,"bid":242,"ask":325,"last":248,"change":242,"changePercent":9,"volume":409,"openInterest":406,"open_interest":406,"iv":1978,"implied_volatility":1978,"delta":2049,"gamma":606,"theta":2050,"vega":2051,"rho":2052,"in_the_money":14},"FICO  261016C01200000",0.000357,-0.005317,0.001676,0.000086,{"contract_symbol":2054,"symbol":2054,"bid":2055,"ask":2056,"last":2057,"change":242,"changePercent":9,"volume":242,"openInterest":47,"open_interest":47,"iv":1988,"implied_volatility":1988,"delta":2058,"gamma":294,"theta":2059,"vega":2060,"rho":2061,"in_the_money":40},"FICO  261016P01200000",532.6,546.9,530.82,-0.999942,-0.000862,0.000308,-0.45521,{"strike":2063,"call":2064,"put":2069,"callItm":14,"putItm":40,"isAtm":14},1210,{"contract_symbol":2065,"symbol":2065,"bid":242,"ask":264,"last":325,"change":242,"changePercent":9,"volume":242,"openInterest":908,"open_interest":908,"iv":1978,"implied_volatility":1978,"delta":2066,"gamma":321,"theta":1991,"vega":2067,"rho":2068,"in_the_money":14},"FICO  261016C01210000",0.000299,0.001421,0.000072,{"contract_symbol":2070,"symbol":2070,"bid":2071,"ask":2072,"last":2073,"change":242,"changePercent":9,"volume":242,"openInterest":47,"open_interest":47,"iv":1988,"implied_volatility":1988,"delta":2074,"gamma":294,"theta":2075,"vega":2076,"rho":2077,"in_the_money":40},"FICO  261016P01210000",542.6,556.9,597.21,-0.999953,-0.000697,0.000249,-0.459006,{"strike":2079,"call":2080,"put":2086,"callItm":14,"putItm":40,"isAtm":14},1220,{"contract_symbol":2081,"symbol":2081,"bid":242,"ask":325,"last":248,"change":242,"changePercent":9,"volume":242,"openInterest":869,"open_interest":869,"iv":1978,"implied_volatility":1978,"delta":2082,"gamma":558,"theta":2083,"vega":2084,"rho":2085,"in_the_money":14},"FICO  261016C01220000",0.00025,-0.003817,0.001203,0.00006,{"contract_symbol":2087,"symbol":2087,"bid":2088,"ask":2089,"last":2090,"change":2091,"changePercent":9,"volume":47,"openInterest":47,"open_interest":47,"iv":1988,"implied_volatility":1988,"delta":2092,"gamma":294,"theta":2093,"vega":2094,"rho":2095,"in_the_money":40},"FICO  261016P01220000",552.6,567.4,560.54,9.73,-0.999963,-0.000563,0.000201,-0.462802,{"strike":2097,"call":2098,"put":2103,"callItm":14,"putItm":40,"isAtm":14},1230,{"contract_symbol":2099,"symbol":2099,"bid":242,"ask":325,"last":325,"change":242,"changePercent":9,"volume":242,"openInterest":894,"open_interest":894,"iv":1978,"implied_volatility":1978,"delta":2100,"gamma":2101,"theta":2102,"vega":1999,"rho":1939,"in_the_money":14},"FICO  261016C01230000",0.000209,0.000007,-0.00323,{"contract_symbol":2104,"symbol":2104,"bid":2105,"ask":2106,"last":2107,"change":242,"changePercent":9,"volume":242,"openInterest":47,"open_interest":47,"iv":1988,"implied_volatility":1988,"delta":2108,"gamma":280,"theta":2109,"vega":2110,"rho":2111,"in_the_money":40},"FICO  261016P01230000",562.6,577,557.61,-0.99997,-0.000454,0.000162,-0.466597,{"strike":2113,"call":2114,"put":2120,"callItm":14,"putItm":40,"isAtm":14},1240,{"contract_symbol":2115,"symbol":2115,"bid":242,"ask":325,"last":2116,"change":242,"changePercent":9,"volume":242,"openInterest":896,"open_interest":896,"iv":1978,"implied_volatility":1978,"delta":2117,"gamma":534,"theta":2118,"vega":2119,"rho":1686,"in_the_money":14},"FICO  261016C01240000",0.07,0.000174,-0.00273,0.000861,{"contract_symbol":2121,"symbol":2121,"bid":2122,"ask":2123,"last":2124,"change":242,"changePercent":9,"volume":242,"openInterest":47,"open_interest":47,"iv":1988,"implied_volatility":1988,"delta":2125,"gamma":280,"theta":2126,"vega":2127,"rho":2128,"in_the_money":40},"FICO  261016P01240000",575.7,587.4,566.6,-0.999976,-0.000365,0.00013,-0.470392,{"strike":2130,"call":2131,"put":2136,"callItm":14,"putItm":40,"isAtm":14},1250,{"contract_symbol":2132,"symbol":2132,"bid":242,"ask":325,"last":248,"change":242,"changePercent":9,"volume":242,"openInterest":178,"open_interest":178,"iv":1978,"implied_volatility":1978,"delta":2133,"gamma":327,"theta":2134,"vega":2135,"rho":398,"in_the_money":14},"FICO  261016C01250000",0.000146,-0.002306,0.000727,{"contract_symbol":2137,"symbol":2137,"bid":2138,"ask":2139,"last":2122,"change":242,"changePercent":9,"volume":242,"openInterest":47,"open_interest":47,"iv":1988,"implied_volatility":1988,"delta":2140,"gamma":280,"theta":2141,"vega":2142,"rho":2143,"in_the_money":40},"FICO  261016P01250000",582.6,596.9,-0.999981,-0.000294,0.000105,-0.474187,{"strike":2145,"call":2146,"put":2151,"callItm":14,"putItm":40,"isAtm":14},1260,{"contract_symbol":2147,"symbol":2147,"bid":242,"ask":325,"last":635,"change":242,"changePercent":9,"volume":242,"openInterest":896,"open_interest":896,"iv":1978,"implied_volatility":1978,"delta":2035,"gamma":305,"theta":2148,"vega":2149,"rho":2150,"in_the_money":14},"FICO  261016C01260000",-0.001946,0.000614,0.000029,{"contract_symbol":2152,"symbol":2152,"bid":2153,"ask":2154,"last":2155,"change":2156,"changePercent":9,"volume":1215,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":2157,"gamma":280,"theta":2158,"vega":2159,"rho":2160,"in_the_money":40},"FICO  261016P01260000",592.6,606.5,599.62,11.98,-0.999985,-0.000236,0.000084,-0.477982,{"strike":2162,"call":2163,"put":2170,"callItm":14,"putItm":40,"isAtm":14},1270,{"contract_symbol":2164,"symbol":2164,"bid":242,"ask":325,"last":518,"change":242,"changePercent":9,"volume":242,"openInterest":2165,"open_interest":2165,"iv":1978,"implied_volatility":1978,"delta":2166,"gamma":305,"theta":2167,"vega":2168,"rho":2169,"in_the_money":14},"FICO  261016C01270000",29,0.000101,-0.001641,0.000517,0.000024,{"contract_symbol":2171,"symbol":2171,"bid":2172,"ask":2173,"last":2174,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":2175,"gamma":280,"theta":2176,"vega":2177,"rho":2178,"in_the_money":40},"FICO  261016P01270000",602.6,616.9,202.4,-0.999988,-0.00019,0.000068,-0.481776,{"strike":2180,"call":2181,"put":2186,"callItm":14,"putItm":40,"isAtm":14},1280,{"contract_symbol":2182,"symbol":2182,"bid":242,"ask":325,"last":2183,"change":242,"changePercent":9,"volume":242,"openInterest":735,"open_interest":735,"iv":1978,"implied_volatility":1978,"delta":2159,"gamma":310,"theta":2184,"vega":2185,"rho":1907,"in_the_money":14},"FICO  261016C01280000",34.7,-0.001383,0.000436,{"contract_symbol":2187,"symbol":2187,"bid":2188,"ask":2189,"last":2190,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":2191,"gamma":242,"theta":2192,"vega":2193,"rho":2194,"in_the_money":40},"FICO  261016P01280000",610.1,628,126.93,-0.999991,-0.000152,0.000054,-0.48557,{"strike":2196,"call":2197,"put":2203,"callItm":14,"putItm":40,"isAtm":14},1290,{"contract_symbol":2198,"symbol":2198,"bid":242,"ask":325,"last":2199,"change":242,"changePercent":9,"volume":242,"openInterest":685,"open_interest":685,"iv":1978,"implied_volatility":1978,"delta":2200,"gamma":310,"theta":2201,"vega":2202,"rho":1928,"in_the_money":14},"FICO  261016C01290000",0.93,0.00007,-0.001164,0.000367,{"contract_symbol":2204,"symbol":2204,"bid":2205,"ask":2206,"last":2207,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":2208,"gamma":242,"theta":2209,"vega":2210,"rho":2211,"in_the_money":40},"FICO  261016P01290000",622.6,636.9,127.99,-0.999993,-0.000122,0.000043,-0.489364,{"strike":2213,"call":2214,"put":2219,"callItm":14,"putItm":40,"isAtm":14},1300,{"contract_symbol":2215,"symbol":2215,"bid":242,"ask":325,"last":248,"change":242,"changePercent":9,"volume":395,"openInterest":2216,"open_interest":2216,"iv":1978,"implied_volatility":1978,"delta":1917,"gamma":294,"theta":2217,"vega":2218,"rho":1970,"in_the_money":14},"FICO  261016C01300000",181,-0.000979,0.000309,{"contract_symbol":2220,"symbol":2220,"bid":2221,"ask":2222,"last":205,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":2223,"gamma":242,"theta":2224,"vega":398,"rho":2225,"in_the_money":40},"FICO  261016P01300000",632.6,647.4,-0.999994,-0.000098,-0.493158,{"strike":2227,"call":2228,"put":2233,"callItm":14,"putItm":40,"isAtm":14},1310,{"contract_symbol":2229,"symbol":2229,"bid":242,"ask":325,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":47,"open_interest":47,"iv":1978,"implied_volatility":1978,"delta":2230,"gamma":294,"theta":2231,"vega":2232,"rho":1990,"in_the_money":14},"FICO  261016C01310000",0.000049,-0.000824,0.00026,{"contract_symbol":2234,"symbol":2234,"bid":2235,"ask":2236,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":2237,"gamma":242,"theta":2238,"vega":1816,"rho":2239,"in_the_money":40},"FICO  261016P01310000",642.6,656.9,-0.999995,-0.000078,-0.496952,{"strike":2241,"call":2242,"put":2247,"callItm":14,"putItm":40,"isAtm":14},1320,{"contract_symbol":2243,"symbol":2243,"bid":242,"ask":325,"last":2244,"change":242,"changePercent":9,"volume":242,"openInterest":1215,"open_interest":1215,"iv":1978,"implied_volatility":1978,"delta":1980,"gamma":280,"theta":2245,"vega":2246,"rho":321,"in_the_money":14},"FICO  261016C01320000",4.53,-0.000692,0.000218,{"contract_symbol":2248,"symbol":2248,"bid":2249,"ask":2250,"last":2251,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":2252,"gamma":242,"theta":2253,"vega":1883,"rho":2254,"in_the_money":40},"FICO  261016P01320000",650.1,668,153.3,-0.999996,-0.000062,-0.500745,{"strike":2256,"call":2257,"put":2261,"callItm":14,"putItm":40,"isAtm":14},1330,{"contract_symbol":2258,"symbol":2258,"bid":242,"ask":325,"last":248,"change":242,"changePercent":9,"volume":242,"openInterest":894,"open_interest":894,"iv":1978,"implied_volatility":1978,"delta":1754,"gamma":280,"theta":2259,"vega":2260,"rho":558,"in_the_money":14},"FICO  261016C01330000",-0.000581,0.000183,{"contract_symbol":2262,"symbol":2262,"bid":2263,"ask":2264,"last":2265,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":2266,"gamma":242,"theta":2267,"vega":2268,"rho":2269,"in_the_money":40},"FICO  261016P01330000",660.1,678,152.4,-0.999997,-0.00005,0.000018,-0.504539,{"strike":2271,"call":2272,"put":2275,"callItm":14,"putItm":40,"isAtm":14},1340,{"contract_symbol":2273,"symbol":2273,"bid":242,"ask":325,"last":248,"change":242,"changePercent":9,"volume":242,"openInterest":1459,"open_interest":1459,"iv":1978,"implied_volatility":1978,"delta":1816,"gamma":280,"theta":2274,"vega":1827,"rho":2101,"in_the_money":14},"FICO  261016C01340000",-0.000488,{"contract_symbol":2276,"symbol":2276,"bid":2277,"ask":2278,"last":2279,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":2280,"gamma":242,"theta":2281,"vega":1970,"rho":2282,"in_the_money":40},"FICO  261016P01340000",670.1,688,397,-0.999998,-0.00004,-0.508333,{"strike":2284,"call":2285,"put":2289,"callItm":14,"putItm":40,"isAtm":14},1350,{"contract_symbol":2286,"symbol":2286,"bid":242,"ask":325,"last":248,"change":242,"changePercent":9,"volume":242,"openInterest":1075,"open_interest":1075,"iv":1978,"implied_volatility":1978,"delta":377,"gamma":280,"theta":2287,"vega":2288,"rho":534,"in_the_money":14},"FICO  261016C01350000",-0.000409,0.000129,{"contract_symbol":2290,"symbol":2290,"bid":2291,"ask":2292,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":2280,"gamma":242,"theta":2293,"vega":606,"rho":2294,"in_the_money":40},"FICO  261016P01350000",680.1,698,-0.000032,-0.512127,{"strike":2296,"call":2297,"put":2303,"callItm":14,"putItm":40,"isAtm":14},1360,{"contract_symbol":2298,"symbol":2298,"bid":242,"ask":325,"last":2299,"change":242,"changePercent":9,"volume":242,"openInterest":178,"open_interest":178,"iv":1978,"implied_volatility":1978,"delta":2300,"gamma":280,"theta":2301,"vega":2302,"rho":327,"in_the_money":14},"FICO  261016C01360000",25.6,0.000019,-0.000343,0.000108,{"contract_symbol":2304,"symbol":2304,"bid":2305,"ask":2306,"last":2307,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":2308,"gamma":242,"theta":2309,"vega":343,"rho":2310,"in_the_money":40},"FICO  261016P01360000",690.1,708,133.6,-0.999999,-0.000025,-0.51592,{"strike":2312,"call":2313,"put":2317,"callItm":14,"putItm":40,"isAtm":14},1370,{"contract_symbol":2314,"symbol":2314,"bid":242,"ask":248,"last":1936,"change":242,"changePercent":9,"volume":242,"openInterest":2315,"open_interest":2315,"iv":1978,"implied_volatility":1978,"delta":1949,"gamma":280,"theta":342,"vega":2316,"rho":305,"in_the_money":14},"FICO  261016C01370000",56,0.000091,{"contract_symbol":2318,"symbol":2318,"bid":2319,"ask":2320,"last":209,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":2308,"gamma":242,"theta":2321,"vega":2101,"rho":2322,"in_the_money":40},"FICO  261016P01370000",700.1,718,-0.00002,-0.519714,{"strike":2324,"call":2325,"put":2330,"callItm":14,"putItm":40,"isAtm":14},1380,{"contract_symbol":2326,"symbol":2326,"bid":242,"ask":248,"last":248,"change":242,"changePercent":9,"volume":242,"openInterest":1609,"open_interest":1609,"iv":1978,"implied_volatility":1978,"delta":2327,"gamma":280,"theta":2328,"vega":2329,"rho":310,"in_the_money":14},"FICO  261016C01380000",0.000013,-0.00024,0.000076,{"contract_symbol":2331,"symbol":2331,"bid":2332,"ask":2333,"last":2334,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":2308,"gamma":242,"theta":2335,"vega":534,"rho":2336,"in_the_money":40},"FICO  261016P01380000",710.1,728,136.7,-0.000016,-0.523507,{"strike":2338,"call":2339,"put":2343,"callItm":14,"putItm":40,"isAtm":14},1390,{"contract_symbol":2340,"symbol":2340,"bid":242,"ask":248,"last":248,"change":242,"changePercent":9,"volume":242,"openInterest":47,"open_interest":47,"iv":1978,"implied_volatility":1978,"delta":606,"gamma":242,"theta":2341,"vega":2342,"rho":310,"in_the_money":14},"FICO  261016C01390000",-0.000201,0.000063,{"contract_symbol":2344,"symbol":2344,"bid":2345,"ask":2346,"last":2347,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":2308,"gamma":242,"theta":2348,"vega":327,"rho":2349,"in_the_money":40},"FICO  261016P01390000",725.5,736.9,145.4,-0.000013,-0.527301,{"strike":2351,"call":2352,"put":2357,"callItm":14,"putItm":40,"isAtm":14},1400,{"contract_symbol":2353,"symbol":2353,"bid":242,"ask":325,"last":108,"change":1936,"changePercent":9,"volume":47,"openInterest":2354,"open_interest":2354,"iv":1978,"implied_volatility":1978,"delta":343,"gamma":242,"theta":2355,"vega":2356,"rho":294,"in_the_money":14},"FICO  261016C01400000",132,-0.000168,0.000053,{"contract_symbol":2358,"symbol":2358,"bid":2359,"ask":2360,"last":2361,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":2308,"gamma":242,"theta":266,"vega":305,"rho":2362,"in_the_money":40},"FICO  261016P01400000",732.6,746.9,352.07,-0.531094,{"strike":2364,"call":2365,"put":2370,"callItm":14,"putItm":40,"isAtm":14},1410,{"contract_symbol":2366,"symbol":2366,"bid":242,"ask":325,"last":2367,"change":242,"changePercent":9,"volume":242,"openInterest":47,"open_interest":47,"iv":1978,"implied_volatility":1978,"delta":558,"gamma":242,"theta":2368,"vega":2369,"rho":294,"in_the_money":14},"FICO  261016C01410000",15.81,-0.000141,0.000044,{"contract_symbol":2371,"symbol":2371,"bid":2372,"ask":2373,"last":2374,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":910,"gamma":242,"theta":2375,"vega":310,"rho":2376,"in_the_money":40},"FICO  261016P01410000",742.6,756.9,136.48,-0.000008,-0.534888,{"strike":2378,"call":2379,"put":2383,"callItm":14,"putItm":40,"isAtm":14},1420,{"contract_symbol":2380,"symbol":2380,"bid":242,"ask":325,"last":325,"change":242,"changePercent":9,"volume":242,"openInterest":2381,"open_interest":2381,"iv":1978,"implied_volatility":1978,"delta":534,"gamma":242,"theta":2382,"vega":1730,"rho":294,"in_the_money":14},"FICO  261016C01420000",80,-0.000118,{"contract_symbol":2384,"symbol":2384,"bid":2385,"ask":2386,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":910,"gamma":242,"theta":283,"vega":294,"rho":2387,"in_the_money":40},"FICO  261016P01420000",750.1,768,-0.538682,{"strike":2389,"call":2390,"put":2394,"callItm":14,"putItm":40,"isAtm":14},1430,{"contract_symbol":2391,"symbol":2391,"bid":242,"ask":325,"last":2392,"change":242,"changePercent":9,"volume":242,"openInterest":47,"open_interest":47,"iv":1978,"implied_volatility":1978,"delta":327,"gamma":242,"theta":2224,"vega":2393,"rho":280,"in_the_money":14},"FICO  261016C01430000",14.85,0.000031,{"contract_symbol":2395,"symbol":2395,"bid":2396,"ask":2397,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":910,"gamma":242,"theta":2398,"vega":294,"rho":2399,"in_the_money":40},"FICO  261016P01430000",760.1,778,-0.000005,-0.542475,{"strike":2401,"call":2402,"put":2405,"callItm":14,"putItm":40,"isAtm":14},1440,{"contract_symbol":2403,"symbol":2403,"bid":242,"ask":325,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1978,"implied_volatility":1978,"delta":305,"gamma":242,"theta":2404,"vega":253,"rho":280,"in_the_money":14},"FICO  261016C01440000",-0.000082,{"contract_symbol":2406,"symbol":2406,"bid":2407,"ask":2408,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":910,"gamma":242,"theta":251,"vega":280,"rho":2409,"in_the_money":40},"FICO  261016P01440000",770.1,788,-0.546269,{"strike":2411,"call":2412,"put":2414,"callItm":14,"putItm":40,"isAtm":14},1450,{"contract_symbol":2413,"symbol":2413,"bid":242,"ask":325,"last":248,"change":242,"changePercent":9,"volume":242,"openInterest":459,"open_interest":459,"iv":1978,"implied_volatility":1978,"delta":305,"gamma":242,"theta":338,"vega":1883,"rho":280,"in_the_money":14},"FICO  261016C01450000",{"contract_symbol":2415,"symbol":2415,"bid":2416,"ask":2417,"last":2418,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":910,"gamma":242,"theta":269,"vega":280,"rho":2419,"in_the_money":40},"FICO  261016P01450000",780.1,798,326,-0.550062,{"strike":2421,"call":2422,"put":2425,"callItm":14,"putItm":40,"isAtm":14},1460,{"contract_symbol":2423,"symbol":2423,"bid":242,"ask":325,"last":248,"change":242,"changePercent":9,"volume":242,"openInterest":838,"open_interest":838,"iv":1978,"implied_volatility":1978,"delta":310,"gamma":242,"theta":2424,"vega":2268,"rho":280,"in_the_money":14},"FICO  261016C01460000",-0.000057,{"contract_symbol":2426,"symbol":2426,"bid":2427,"ask":2428,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":910,"gamma":242,"theta":269,"vega":280,"rho":2429,"in_the_money":40},"FICO  261016P01460000",790.1,808,-0.553856,{"strike":2431,"call":2432,"put":2435,"callItm":14,"putItm":40,"isAtm":14},1470,{"contract_symbol":2433,"symbol":2433,"bid":242,"ask":325,"last":248,"change":242,"changePercent":9,"volume":242,"openInterest":47,"open_interest":47,"iv":1978,"implied_volatility":1978,"delta":294,"gamma":242,"theta":2434,"vega":360,"rho":280,"in_the_money":14},"FICO  261016C01470000",-0.000048,{"contract_symbol":2436,"symbol":2436,"bid":2437,"ask":2438,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":910,"gamma":242,"theta":2439,"vega":280,"rho":2440,"in_the_money":40},"FICO  261016P01470000",800.1,818,-0.000002,-0.557649,{"strike":2442,"call":2443,"put":2445,"callItm":14,"putItm":40,"isAtm":14},1480,{"contract_symbol":2444,"symbol":2444,"bid":242,"ask":325,"last":248,"change":242,"changePercent":9,"volume":242,"openInterest":409,"open_interest":409,"iv":1978,"implied_volatility":1978,"delta":294,"gamma":242,"theta":2281,"vega":2327,"rho":242,"in_the_money":14},"FICO  261016C01480000",{"contract_symbol":2446,"symbol":2446,"bid":2447,"ask":2448,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":910,"gamma":242,"theta":2439,"vega":280,"rho":2449,"in_the_money":40},"FICO  261016P01480000",812.6,826.9,-0.561443,{"strike":2451,"call":2452,"put":2455,"callItm":14,"putItm":40,"isAtm":14},1500,{"contract_symbol":2453,"symbol":2453,"bid":242,"ask":325,"last":1844,"change":1868,"changePercent":9,"volume":409,"openInterest":1695,"open_interest":1695,"iv":1978,"implied_volatility":1978,"delta":280,"gamma":242,"theta":2454,"vega":343,"rho":242,"in_the_money":14},"FICO  261016C01500000",-0.000028,{"contract_symbol":2456,"symbol":2456,"bid":2457,"ask":2458,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":910,"gamma":242,"theta":254,"vega":242,"rho":2459,"in_the_money":40},"FICO  261016P01500000",832.6,846.9,-0.56903,{"strike":2461,"call":2462,"put":2465,"callItm":14,"putItm":40,"isAtm":14},1520,{"contract_symbol":2463,"symbol":2463,"bid":242,"ask":325,"last":395,"change":242,"changePercent":9,"volume":242,"openInterest":894,"open_interest":894,"iv":1978,"implied_volatility":1978,"delta":280,"gamma":242,"theta":2464,"vega":534,"rho":242,"in_the_money":14},"FICO  261016C01520000",-0.000019,{"contract_symbol":2466,"symbol":2466,"bid":2467,"ask":2468,"last":2469,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":910,"gamma":242,"theta":254,"vega":242,"rho":2470,"in_the_money":40},"FICO  261016P01520000",852.6,866.9,578.23,-0.576617,{"strike":2472,"call":2473,"put":2475,"callItm":14,"putItm":40,"isAtm":14},1540,{"contract_symbol":2474,"symbol":2474,"bid":242,"ask":325,"last":2116,"change":242,"changePercent":9,"volume":242,"openInterest":838,"open_interest":838,"iv":1978,"implied_volatility":1978,"delta":280,"gamma":242,"theta":2348,"vega":305,"rho":242,"in_the_money":14},"FICO  261016C01540000",{"contract_symbol":2476,"symbol":2476,"bid":2477,"ask":2478,"last":2479,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":910,"gamma":242,"theta":242,"vega":242,"rho":2480,"in_the_money":40},"FICO  261016P01540000",870.1,888,598.27,-0.584204,{"strike":2482,"call":2483,"put":2487,"callItm":14,"putItm":40,"isAtm":14},1560,{"contract_symbol":2484,"symbol":2484,"bid":242,"ask":325,"last":2485,"change":242,"changePercent":9,"volume":242,"openInterest":1215,"open_interest":1215,"iv":1978,"implied_volatility":1978,"delta":242,"gamma":242,"theta":2486,"vega":310,"rho":242,"in_the_money":14},"FICO  261016C01560000",1.4,-0.000009,{"contract_symbol":2488,"symbol":2488,"bid":2489,"ask":2490,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":910,"gamma":242,"theta":242,"vega":242,"rho":2491,"in_the_money":40},"FICO  261016P01560000",890.1,908,-0.591791,{"strike":2493,"call":2494,"put":2497,"callItm":14,"putItm":40,"isAtm":14},1580,{"contract_symbol":2495,"symbol":2495,"bid":242,"ask":325,"last":2496,"change":242,"changePercent":9,"volume":242,"openInterest":895,"open_interest":895,"iv":1978,"implied_volatility":1978,"delta":242,"gamma":242,"theta":283,"vega":294,"rho":242,"in_the_money":14},"FICO  261016C01580000",70.22,{"contract_symbol":2498,"symbol":2498,"bid":2499,"ask":2500,"last":2501,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":910,"gamma":242,"theta":242,"vega":242,"rho":2502,"in_the_money":40},"FICO  261016P01580000",910.1,928,499.25,-0.599378,{"strike":2504,"call":2505,"put":2507,"callItm":14,"putItm":40,"isAtm":14},1600,{"contract_symbol":2506,"symbol":2506,"bid":242,"ask":325,"last":248,"change":242,"changePercent":9,"volume":242,"openInterest":894,"open_interest":894,"iv":1978,"implied_volatility":1978,"delta":242,"gamma":242,"theta":251,"vega":280,"rho":242,"in_the_money":14},"FICO  261016C01600000",{"contract_symbol":2508,"symbol":2508,"bid":2509,"ask":2510,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":910,"gamma":242,"theta":242,"vega":242,"rho":2511,"in_the_money":40},"FICO  261016P01600000",930.1,948,-0.606965,{"strike":2513,"call":2514,"put":2516,"callItm":14,"putItm":40,"isAtm":14},1620,{"contract_symbol":2515,"symbol":2515,"bid":242,"ask":325,"last":248,"change":242,"changePercent":9,"volume":242,"openInterest":685,"open_interest":685,"iv":1978,"implied_volatility":1978,"delta":242,"gamma":242,"theta":269,"vega":280,"rho":242,"in_the_money":14},"FICO  261016C01620000",{"contract_symbol":2517,"symbol":2517,"bid":2518,"ask":2519,"last":2520,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":910,"gamma":242,"theta":242,"vega":242,"rho":2521,"in_the_money":40},"FICO  261016P01620000",950.1,968,456.1,-0.614552,{"strike":2523,"call":2524,"put":2526,"callItm":14,"putItm":40,"isAtm":14},1640,{"contract_symbol":2525,"symbol":2525,"bid":242,"ask":325,"last":248,"change":242,"changePercent":9,"volume":242,"openInterest":395,"open_interest":395,"iv":1978,"implied_volatility":1978,"delta":242,"gamma":242,"theta":2439,"vega":280,"rho":242,"in_the_money":14},"FICO  261016C01640000",{"contract_symbol":2527,"symbol":2527,"bid":2528,"ask":2529,"last":2530,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":910,"gamma":242,"theta":242,"vega":242,"rho":2531,"in_the_money":40},"FICO  261016P01640000",970.1,988,496.8,-0.622139,{"strike":2533,"call":2534,"put":2536,"callItm":14,"putItm":40,"isAtm":14},1660,{"contract_symbol":2535,"symbol":2535,"bid":242,"ask":325,"last":325,"change":242,"changePercent":9,"volume":242,"openInterest":1215,"open_interest":1215,"iv":1978,"implied_volatility":1978,"delta":242,"gamma":242,"theta":254,"vega":242,"rho":242,"in_the_money":14},"FICO  261016C01660000",{"contract_symbol":2537,"symbol":2537,"bid":2538,"ask":2539,"last":2540,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":910,"gamma":242,"theta":242,"vega":242,"rho":2541,"in_the_money":40},"FICO  261016P01660000",990.1,1008,516,-0.629726,{"strike":2543,"call":2544,"put":2547,"callItm":14,"putItm":40,"isAtm":14},1680,{"contract_symbol":2545,"symbol":2545,"bid":242,"ask":325,"last":2546,"change":242,"changePercent":9,"volume":242,"openInterest":395,"open_interest":395,"iv":1978,"implied_volatility":1978,"delta":242,"gamma":242,"theta":254,"vega":242,"rho":242,"in_the_money":14},"FICO  261016C01680000",3.49,{"contract_symbol":2548,"symbol":2548,"bid":2549,"ask":2550,"last":2551,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":910,"gamma":242,"theta":242,"vega":242,"rho":2552,"in_the_money":40},"FICO  261016P01680000",1010.1,1028,536,-0.637314,{"strike":2554,"call":2555,"put":2557,"callItm":14,"putItm":40,"isAtm":14},1700,{"contract_symbol":2556,"symbol":2556,"bid":242,"ask":325,"last":248,"change":242,"changePercent":9,"volume":242,"openInterest":498,"open_interest":498,"iv":1978,"implied_volatility":1978,"delta":242,"gamma":242,"theta":254,"vega":242,"rho":242,"in_the_money":14},"FICO  261016C01700000",{"contract_symbol":2558,"symbol":2558,"bid":2559,"ask":2560,"last":2561,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":910,"gamma":242,"theta":242,"vega":242,"rho":2562,"in_the_money":40},"FICO  261016P01700000",1030.1,1048,556.7,-0.644901,{"strike":2564,"call":2565,"put":2567,"callItm":14,"putItm":40,"isAtm":14},1720,{"contract_symbol":2566,"symbol":2566,"bid":242,"ask":325,"last":248,"change":242,"changePercent":9,"volume":242,"openInterest":1783,"open_interest":1783,"iv":1978,"implied_volatility":1978,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":14},"FICO  261016C01720000",{"contract_symbol":2568,"symbol":2568,"bid":2569,"ask":2570,"last":2571,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":910,"gamma":242,"theta":242,"vega":242,"rho":2572,"in_the_money":40},"FICO  261016P01720000",1050.1,1068,555.3,-0.652488,{"strike":2574,"call":2575,"put":2577,"callItm":14,"putItm":40,"isAtm":14},1740,{"contract_symbol":2576,"symbol":2576,"bid":242,"ask":325,"last":248,"change":242,"changePercent":9,"volume":242,"openInterest":828,"open_interest":828,"iv":1978,"implied_volatility":1978,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":14},"FICO  261016C01740000",{"contract_symbol":2578,"symbol":2578,"bid":2579,"ask":2580,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":910,"gamma":242,"theta":242,"vega":242,"rho":2581,"in_the_money":40},"FICO  261016P01740000",1070.1,1088,-0.660075,{"strike":2583,"call":2584,"put":2587,"callItm":14,"putItm":40,"isAtm":14},1760,{"contract_symbol":2585,"symbol":2585,"bid":242,"ask":248,"last":2586,"change":242,"changePercent":9,"volume":242,"openInterest":1287,"open_interest":1287,"iv":1978,"implied_volatility":1978,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":14},"FICO  261016C01760000",3.42,{"contract_symbol":2588,"symbol":2588,"bid":2589,"ask":2590,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":910,"gamma":242,"theta":242,"vega":242,"rho":2591,"in_the_money":40},"FICO  261016P01760000",1090.1,1107.9,-0.667662,{"strike":2593,"call":2594,"put":2597,"callItm":14,"putItm":40,"isAtm":14},1780,{"contract_symbol":2595,"symbol":2595,"bid":242,"ask":325,"last":2596,"change":242,"changePercent":9,"volume":242,"openInterest":409,"open_interest":409,"iv":1978,"implied_volatility":1978,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":14},"FICO  261016C01780000",3.33,{"contract_symbol":2598,"symbol":2598,"bid":2599,"ask":2600,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":910,"gamma":242,"theta":242,"vega":242,"rho":2601,"in_the_money":40},"FICO  261016P01780000",1110.1,1128,-0.675249,{"strike":2603,"call":2604,"put":2606,"callItm":14,"putItm":40,"isAtm":14},1800,{"contract_symbol":2605,"symbol":2605,"bid":242,"ask":248,"last":248,"change":242,"changePercent":9,"volume":242,"openInterest":735,"open_interest":735,"iv":1978,"implied_volatility":1978,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":14},"FICO  261016C01800000",{"contract_symbol":2607,"symbol":2607,"bid":2608,"ask":2609,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":910,"gamma":242,"theta":242,"vega":242,"rho":2610,"in_the_money":40},"FICO  261016P01800000",1130.1,1148,-0.682836,{"strike":2612,"call":2613,"put":2615,"callItm":14,"putItm":40,"isAtm":14},1820,{"contract_symbol":2614,"symbol":2614,"bid":242,"ask":248,"last":248,"change":242,"changePercent":9,"volume":242,"openInterest":589,"open_interest":589,"iv":1978,"implied_volatility":1978,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":14},"FICO  261016C01820000",{"contract_symbol":2616,"symbol":2616,"bid":2617,"ask":2618,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":910,"gamma":242,"theta":242,"vega":242,"rho":2619,"in_the_money":40},"FICO  261016P01820000",1150.1,1168,-0.690423,{"strike":2621,"call":2622,"put":2624,"callItm":14,"putItm":40,"isAtm":14},1840,{"contract_symbol":2623,"symbol":2623,"bid":242,"ask":248,"last":325,"change":242,"changePercent":9,"volume":242,"openInterest":976,"open_interest":976,"iv":1978,"implied_volatility":1978,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":14},"FICO  261016C01840000",{"contract_symbol":2625,"symbol":2625,"bid":2626,"ask":2627,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":910,"gamma":242,"theta":242,"vega":242,"rho":2628,"in_the_money":40},"FICO  261016P01840000",1170.1,1188,-0.69801,{"strike":2630,"call":2631,"put":2633,"callItm":14,"putItm":40,"isAtm":14},1860,{"contract_symbol":2632,"symbol":2632,"bid":242,"ask":248,"last":2116,"change":242,"changePercent":9,"volume":242,"openInterest":612,"open_interest":612,"iv":1978,"implied_volatility":1978,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":14},"FICO  261016C01860000",{"contract_symbol":2634,"symbol":2634,"bid":2635,"ask":2636,"last":2637,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":910,"gamma":242,"theta":242,"vega":242,"rho":2638,"in_the_money":40},"FICO  261016P01860000",1190.1,1208,804.5,-0.705597,{"strike":2640,"call":2641,"put":2643,"callItm":14,"putItm":40,"isAtm":14},1880,{"contract_symbol":2642,"symbol":2642,"bid":242,"ask":248,"last":248,"change":242,"changePercent":9,"volume":242,"openInterest":193,"open_interest":193,"iv":1978,"implied_volatility":1978,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":14},"FICO  261016C01880000",{"contract_symbol":2644,"symbol":2644,"bid":2645,"ask":2646,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":910,"gamma":242,"theta":242,"vega":242,"rho":2647,"in_the_money":40},"FICO  261016P01880000",1210.1,1228,-0.713184,{"strike":2649,"call":2650,"put":2652,"callItm":14,"putItm":40,"isAtm":14},1900,{"contract_symbol":2651,"symbol":2651,"bid":242,"ask":248,"last":588,"change":242,"changePercent":9,"volume":242,"openInterest":1059,"open_interest":1059,"iv":1978,"implied_volatility":1978,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":14},"FICO  261016C01900000",{"contract_symbol":2653,"symbol":2653,"bid":2654,"ask":2655,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":910,"gamma":242,"theta":242,"vega":242,"rho":2656,"in_the_money":40},"FICO  261016P01900000",1230.1,1248,-0.720771,{"strike":2658,"call":2659,"put":2662,"callItm":14,"putItm":40,"isAtm":14},1920,{"contract_symbol":2660,"symbol":2660,"bid":242,"ask":248,"last":1868,"change":242,"changePercent":9,"volume":242,"openInterest":2661,"open_interest":2661,"iv":1978,"implied_volatility":1978,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":14},"FICO  261016C01920000",35,{"contract_symbol":2663,"symbol":2663,"bid":2664,"ask":2665,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":910,"gamma":242,"theta":242,"vega":242,"rho":2666,"in_the_money":40},"FICO  261016P01920000",1250.1,1268,-0.728358,{"strike":2668,"call":2669,"put":2671,"callItm":14,"putItm":40,"isAtm":14},1940,{"contract_symbol":2670,"symbol":2670,"bid":242,"ask":248,"last":248,"change":242,"changePercent":9,"volume":242,"openInterest":67,"open_interest":67,"iv":1978,"implied_volatility":1978,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":14},"FICO  261016C01940000",{"contract_symbol":2672,"symbol":2672,"bid":2673,"ask":2674,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":910,"gamma":242,"theta":242,"vega":242,"rho":2675,"in_the_money":40},"FICO  261016P01940000",1270.1,1288,-0.735945,{"strike":2677,"call":2678,"put":2680,"callItm":14,"putItm":40,"isAtm":14},1960,{"contract_symbol":2679,"symbol":2679,"bid":242,"ask":248,"last":325,"change":242,"changePercent":9,"volume":242,"openInterest":589,"open_interest":589,"iv":1978,"implied_volatility":1978,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":14},"FICO  261016C01960000",{"contract_symbol":2681,"symbol":2681,"bid":2682,"ask":2683,"last":2684,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":910,"gamma":242,"theta":242,"vega":242,"rho":2685,"in_the_money":40},"FICO  261016P01960000",1290.1,1308,681.6,-0.743532,{"strike":2687,"call":2688,"put":2690,"callItm":14,"putItm":40,"isAtm":14},1980,{"contract_symbol":2689,"symbol":2689,"bid":242,"ask":248,"last":123,"change":242,"changePercent":9,"volume":242,"openInterest":838,"open_interest":838,"iv":1978,"implied_volatility":1978,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":14},"FICO  261016C01980000",{"contract_symbol":2691,"symbol":2691,"bid":2692,"ask":2693,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":910,"gamma":242,"theta":242,"vega":242,"rho":2694,"in_the_money":40},"FICO  261016P01980000",1310.1,1328,-0.75112,{"strike":2696,"call":2697,"put":2699,"callItm":14,"putItm":40,"isAtm":14},2000,{"contract_symbol":2698,"symbol":2698,"bid":242,"ask":248,"last":248,"change":242,"changePercent":9,"volume":242,"openInterest":612,"open_interest":612,"iv":1978,"implied_volatility":1978,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":14},"FICO  261016C02000000",{"contract_symbol":2700,"symbol":2700,"bid":2701,"ask":2702,"last":2703,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":910,"gamma":242,"theta":242,"vega":242,"rho":2704,"in_the_money":40},"FICO  261016P02000000",1330.1,1348,813,-0.758707,{"strike":2706,"call":2707,"put":2709,"callItm":14,"putItm":40,"isAtm":14},2020,{"contract_symbol":2708,"symbol":2708,"bid":242,"ask":248,"last":439,"change":242,"changePercent":9,"volume":242,"openInterest":1446,"open_interest":1446,"iv":1978,"implied_volatility":1978,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":14},"FICO  261016C02020000",{"contract_symbol":2710,"symbol":2710,"bid":2711,"ask":2712,"last":2713,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":910,"gamma":242,"theta":242,"vega":242,"rho":2714,"in_the_money":40},"FICO  261016P02020000",1350.1,1368,740.9,-0.766294,{"strike":2716,"call":2717,"put":2719,"callItm":14,"putItm":40,"isAtm":14},2040,{"contract_symbol":2718,"symbol":2718,"bid":242,"ask":248,"last":325,"change":242,"changePercent":9,"volume":242,"openInterest":249,"open_interest":249,"iv":1978,"implied_volatility":1978,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":14},"FICO  261016C02040000",{"contract_symbol":2720,"symbol":2720,"bid":2721,"ask":2722,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":910,"gamma":242,"theta":242,"vega":242,"rho":2723,"in_the_money":40},"FICO  261016P02040000",1370.1,1388,-0.773881,{"strike":2725,"call":2726,"put":2728,"callItm":14,"putItm":40,"isAtm":14},2060,{"contract_symbol":2727,"symbol":2727,"bid":242,"ask":248,"last":325,"change":242,"changePercent":9,"volume":242,"openInterest":1075,"open_interest":1075,"iv":1978,"implied_volatility":1978,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":14},"FICO  261016C02060000",{"contract_symbol":2729,"symbol":2729,"bid":2730,"ask":2731,"last":2732,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":910,"gamma":242,"theta":242,"vega":242,"rho":2733,"in_the_money":40},"FICO  261016P02060000",1390.1,1408,779.2,-0.781468,{"strike":2735,"call":2736,"put":2739,"callItm":14,"putItm":40,"isAtm":14},2080,{"contract_symbol":2737,"symbol":2737,"bid":242,"ask":248,"last":325,"change":242,"changePercent":9,"volume":242,"openInterest":2738,"open_interest":2738,"iv":1978,"implied_volatility":1978,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":14},"FICO  261016C02080000",46,{"contract_symbol":2740,"symbol":2740,"bid":2741,"ask":2742,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":910,"gamma":242,"theta":242,"vega":242,"rho":2743,"in_the_money":40},"FICO  261016P02080000",1412.6,1427.3,-0.789055,{"strike":2745,"call":2746,"put":2750,"callItm":14,"putItm":40,"isAtm":14},2100,{"contract_symbol":2747,"symbol":2747,"bid":242,"ask":248,"last":2748,"change":113,"changePercent":9,"volume":47,"openInterest":2749,"open_interest":2749,"iv":1978,"implied_volatility":1978,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":14},"FICO  261016C02100000",0.04,257,{"contract_symbol":2751,"symbol":2751,"bid":2752,"ask":2753,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":1988,"implied_volatility":1988,"delta":910,"gamma":242,"theta":242,"vega":242,"rho":2754,"in_the_money":40},"FICO  261016P02100000",1432.6,1447.3,-0.796642,"2026-10-02T23:52:04.370592+00:00"]