[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FIG":3,"homepage-market-summary":30,"stock-options-FIG":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FIG","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},"Figma, Inc.","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","Figma provides software solutions for design-related workflows. Since its founding in 2015, the company has introduced a variety of products and established an end-to-end platform for software design and product development. The firm's original and most important solution, Figma Design, was built as a collaborative tool to bring together designers and engineers in a real-time, multiple-simultaneous-editor workspace. Figma is headquartered in San Francisco, California, and completed its IPO in July 2025.","1,886","San Francisco, CA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},21.36,21.75,21.01,21.57,-0.21,-0.97,7780703.665428,61536,21.3037,71.47,16.61,4763784.845118756,8.7,296,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":39,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":243,"updated_at":1213,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.8,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},14695,13625,0.41,[185,186,191,195,199,203,207,211,215,219,223,227,231,235,239],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":192,"label":192,"type":176,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",21,"261023",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",28,"261030",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",35,"261106",{"date":204,"label":204,"type":176,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",42,"261113",{"date":208,"label":208,"type":188,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",49,"261120",{"date":212,"label":212,"type":188,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2027-01-15",105,"270115",{"date":216,"label":216,"type":188,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-02-19",140,"270219",{"date":220,"label":220,"type":188,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-04-16",196,"270416",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-05-21",231,"270521",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-08-20",322,"270820",{"date":232,"label":232,"type":188,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-11-19",413,"271119",{"date":236,"label":236,"type":188,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2028-01-21",476,"280121",{"date":240,"label":240,"type":188,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2029-01-19",840,"290119",[244,262,280,297,317,339,365,393,419,440,467,496,523,549,576,604,632,660,687,711,734,756,777,801,823,845,867,885,906,926,945,963,981,1000,1017,1034,1050,1069,1086,1103,1117,1129,1139,1155,1166,1175,1184,1195,1205],{"strike":189,"call":245,"put":254,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":249,"change":9,"changePercent":9,"volume":250,"openInterest":251,"open_interest":251,"iv":252,"implied_volatility":252,"delta":46,"gamma":251,"theta":251,"vega":251,"rho":253,"in_the_money":39},"FIG   261009C00014000",6.6,9,7.77,2,0,0.398,0.002623,{"contract_symbol":255,"symbol":255,"bid":251,"ask":256,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":257,"implied_volatility":257,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":251,"in_the_money":14},"FIG   261009P00014000",0.24,0.7951,-0.00005,0.000089,-0.000035,0.000006,{"strike":263,"call":264,"put":271,"callItm":39,"putItm":14,"isAtm":14},15,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":268,"change":21,"changePercent":9,"volume":250,"openInterest":269,"open_interest":269,"iv":252,"implied_volatility":252,"delta":46,"gamma":251,"theta":251,"vega":251,"rho":270,"in_the_money":39},"FIG   261009C00015000",5.65,7.95,6.81,6,0.002811,{"contract_symbol":272,"symbol":272,"bid":251,"ask":256,"last":273,"change":251,"changePercent":9,"volume":251,"openInterest":274,"open_interest":274,"iv":257,"implied_volatility":257,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":14},"FIG   261009P00015000",0.27,43,-0.000561,0.000854,-0.000334,0.000057,-0.000002,{"strike":281,"call":282,"put":287,"callItm":39,"putItm":14,"isAtm":14},16,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":269,"change":251,"changePercent":9,"volume":251,"openInterest":46,"open_interest":46,"iv":252,"implied_volatility":252,"delta":46,"gamma":251,"theta":251,"vega":251,"rho":286,"in_the_money":39},"FIG   261009C00016000",5,5.5,0.002998,{"contract_symbol":288,"symbol":288,"bid":251,"ask":289,"last":290,"change":251,"changePercent":9,"volume":251,"openInterest":291,"open_interest":291,"iv":257,"implied_volatility":257,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":14},"FIG   261009P00016000",0.05,0.03,97,-0.003846,0.004944,-0.001934,0.000333,-0.000016,{"strike":298,"call":299,"put":309,"callItm":39,"putItm":14,"isAtm":14},16.5,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":303,"change":304,"changePercent":9,"volume":250,"openInterest":305,"open_interest":305,"iv":252,"implied_volatility":252,"delta":306,"gamma":261,"theta":307,"vega":251,"rho":308,"in_the_money":39},"FIG   261009C00016500",4.3,5.2,5.1,-0.05,3,0.999999,-0.000001,0.003092,{"contract_symbol":310,"symbol":310,"bid":251,"ask":311,"last":289,"change":251,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":257,"implied_volatility":257,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":14},"FIG   261009P00016500",0.14,-0.008597,0.010092,-0.003947,0.000679,-0.000036,{"strike":318,"call":319,"put":330,"callItm":39,"putItm":14,"isAtm":14},17,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":323,"change":324,"changePercent":9,"volume":284,"openInterest":269,"open_interest":269,"iv":252,"implied_volatility":252,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":39},"FIG   261009C00017000",3.9,5.35,4.69,-0.03,0.999982,0.000068,-0.000007,0.000002,0.003185,{"contract_symbol":331,"symbol":331,"bid":251,"ask":332,"last":107,"change":251,"changePercent":9,"volume":333,"openInterest":217,"open_interest":217,"iv":257,"implied_volatility":257,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":14},"FIG   261009P00017000",0.04,100,-0.017505,0.018682,-0.007307,0.001258,-0.000073,{"strike":340,"call":341,"put":354,"callItm":39,"putItm":14,"isAtm":14},17.5,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":345,"change":346,"changePercent":9,"volume":189,"openInterest":347,"open_interest":347,"iv":348,"implied_volatility":348,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":39},"FIG   261009C00017500",3.45,4.05,3.81,-0.49,8,0.3541,0.999973,0.000112,-0.000009,0.000003,0.003279,{"contract_symbol":355,"symbol":355,"bid":251,"ask":311,"last":356,"change":357,"changePercent":9,"volume":46,"openInterest":358,"open_interest":358,"iv":359,"implied_volatility":359,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":14},"FIG   261009P00017500",0.13,0.1,54,0.7341,-0.023501,0.025974,-0.00866,0.001615,-0.000097,{"strike":366,"call":367,"put":381,"callItm":39,"putItm":14,"isAtm":14},18,{"contract_symbol":368,"symbol":368,"bid":369,"ask":370,"last":371,"change":372,"changePercent":9,"volume":373,"openInterest":374,"open_interest":374,"iv":375,"implied_volatility":375,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":39},"FIG   261009C00018000",2.97,3.55,3.41,-0.32,12,10,0.3663,0.999585,0.001401,-0.000116,0.000043,0.003371,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":332,"change":324,"changePercent":9,"volume":385,"openInterest":386,"open_interest":386,"iv":387,"implied_volatility":387,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":14},"FIG   261009P00018000",0.01,0.08,141,415,0.6886,-0.034974,0.038538,-0.011305,0.002247,-0.000145,{"strike":394,"call":395,"put":408,"callItm":39,"putItm":14,"isAtm":14},18.5,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":399,"change":400,"changePercent":9,"volume":401,"openInterest":305,"open_interest":305,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":39},"FIG   261009C00018500",2.43,3.1,2.78,-0.46,19,0.5541,0.969286,0.043032,-0.008172,0.002019,0.003341,{"contract_symbol":409,"symbol":409,"bid":251,"ask":410,"last":289,"change":324,"changePercent":9,"volume":411,"openInterest":412,"open_interest":412,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":14},"FIG   261009P00018500",0.07,46,112,0.6643,-0.057771,0.059816,-0.016332,0.003365,-0.000239,{"strike":401,"call":420,"put":431,"callItm":39,"putItm":14,"isAtm":39},{"contract_symbol":421,"symbol":421,"bid":250,"ask":422,"last":423,"change":424,"changePercent":9,"volume":401,"openInterest":318,"open_interest":318,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":39},"FIG   261009C00019000",2.59,2.29,-0.53,0.6372,0.90845,0.088696,-0.022279,0.004786,0.00318,{"contract_symbol":432,"symbol":432,"bid":289,"ask":357,"last":410,"change":324,"changePercent":9,"volume":201,"openInterest":433,"open_interest":433,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":14},"FIG   261009P00019000",214,0.6406,-0.092632,0.089,-0.022592,0.004828,-0.000385,{"strike":441,"call":442,"put":455,"callItm":39,"putItm":14,"isAtm":39},19.5,{"contract_symbol":443,"symbol":443,"bid":444,"ask":445,"last":446,"change":447,"changePercent":9,"volume":250,"openInterest":448,"open_interest":448,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":39},"FIG   261009C00019500",1.55,2.13,1.96,-0.47,11,0.6366,0.849493,0.126135,-0.031629,0.0068,0.003026,{"contract_symbol":456,"symbol":456,"bid":357,"ask":457,"last":458,"change":324,"changePercent":9,"volume":459,"openInterest":460,"open_interest":460,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":14},"FIG   261009P00019500",0.15,0.12,51,243,0.6214,-0.145147,0.126123,-0.030132,0.006637,-0.000604,{"strike":468,"call":469,"put":483,"callItm":39,"putItm":14,"isAtm":39},20,{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":473,"change":474,"changePercent":9,"volume":475,"openInterest":476,"open_interest":476,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":39},"FIG   261009C00020000",1.51,1.69,1.57,-0.43,81,144,0.5934,0.785779,0.168862,-0.036781,0.008485,0.002853,{"contract_symbol":484,"symbol":484,"bid":485,"ask":486,"last":486,"change":487,"changePercent":9,"volume":488,"openInterest":489,"open_interest":489,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":14},"FIG   261009P00020000",0.18,0.23,-0.02,2051,1331,0.5984,-0.215971,0.168231,-0.03727,0.008525,-0.000902,{"strike":497,"call":498,"put":512,"callItm":39,"putItm":14,"isAtm":39},20.5,{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":502,"change":503,"changePercent":9,"volume":504,"openInterest":505,"open_interest":505,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":39},"FIG   261009C00020500",1.07,1.28,1.06,-0.35,52,66,0.5346,0.702994,0.222496,-0.039334,0.010072,0.002601,{"contract_symbol":513,"symbol":513,"bid":122,"ask":127,"last":152,"change":514,"changePercent":9,"volume":515,"openInterest":516,"open_interest":516,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":14},"FIG   261009P00020500",0.02,523,370,0.5804,-0.309597,0.208779,-0.043503,0.01026,-0.001299,{"strike":193,"call":524,"put":537,"callItm":39,"putItm":14,"isAtm":39},{"contract_symbol":525,"symbol":525,"bid":137,"ask":526,"last":527,"change":528,"changePercent":9,"volume":529,"openInterest":530,"open_interest":530,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":39},"FIG   261009C00021000",0.96,0.85,-0.41,212,74,0.5476,0.579503,0.245351,-0.045521,0.011378,0.002164,{"contract_symbol":538,"symbol":538,"bid":53,"ask":539,"last":540,"change":332,"changePercent":9,"volume":541,"openInterest":542,"open_interest":542,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":14},"FIG   261009P00021000",0.58,0.55,293,1158,0.6333,-0.426844,0.212821,-0.052808,0.011414,-0.001814,{"strike":550,"call":551,"put":565,"callItm":14,"putItm":39,"isAtm":39},21.5,{"contract_symbol":552,"symbol":552,"bid":553,"ask":554,"last":555,"change":556,"changePercent":9,"volume":557,"openInterest":558,"open_interest":558,"iv":559,"implied_volatility":559,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":14},"FIG   261009C00021500",0.61,0.84,0.65,-0.27,375,241,0.6097,0.462679,0.223884,-0.051481,0.011558,0.001731,{"contract_symbol":566,"symbol":566,"bid":567,"ask":89,"last":568,"change":251,"changePercent":9,"volume":569,"openInterest":433,"open_interest":433,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":39},"FIG   261009P00021500",0.75,0.79,326,0.6942,-0.528468,0.196993,-0.058724,0.01158,-0.002281,{"strike":577,"call":578,"put":591,"callItm":14,"putItm":39,"isAtm":39},22,{"contract_symbol":579,"symbol":579,"bid":580,"ask":53,"last":581,"change":582,"changePercent":9,"volume":583,"openInterest":584,"open_interest":584,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":14},"FIG   261009C00022000",0.43,0.45,-0.26,2469,482,0.6292,0.361263,0.204585,-0.050101,0.0109,0.001358,{"contract_symbol":592,"symbol":592,"bid":593,"ask":594,"last":595,"change":383,"changePercent":9,"volume":596,"openInterest":597,"open_interest":597,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":39},"FIG   261009P00022000",1.05,1.27,1.14,337,513,0.7138,-0.618716,0.183506,-0.057835,0.011091,-0.002702,{"strike":605,"call":606,"put":619,"callItm":14,"putItm":39,"isAtm":39},22.5,{"contract_symbol":607,"symbol":607,"bid":608,"ask":609,"last":609,"change":610,"changePercent":9,"volume":611,"openInterest":612,"open_interest":612,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":14},"FIG   261009C00022500",0.3,0.34,-0.11,2800,440,0.6402,0.272939,0.178453,-0.045243,0.009674,0.001031,{"contract_symbol":620,"symbol":620,"bid":621,"ask":622,"last":623,"change":624,"changePercent":9,"volume":625,"openInterest":626,"open_interest":626,"iv":570,"implied_volatility":570,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":39},"FIG   261009P00022500",1.38,1.62,1.52,0.21,159,135,-0.708768,0.169774,-0.050622,0.009981,-0.003122,{"strike":633,"call":634,"put":646,"callItm":14,"putItm":39,"isAtm":39},23,{"contract_symbol":635,"symbol":635,"bid":636,"ask":486,"last":486,"change":637,"changePercent":9,"volume":638,"openInterest":639,"open_interest":639,"iv":640,"implied_volatility":640,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":14},"FIG   261009C00023000",0.2,-0.07,3631,1300,0.6436,0.197739,0.148461,-0.038045,0.008091,0.000751,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":650,"change":651,"changePercent":9,"volume":652,"openInterest":653,"open_interest":653,"iv":654,"implied_volatility":654,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":39},"FIG   261009P00023000",1.75,1.99,1.87,0.17,95,190,0.6657,-0.793481,0.147316,-0.040387,0.008304,-0.003528,{"strike":661,"call":662,"put":674,"callItm":14,"putItm":39,"isAtm":39},23.5,{"contract_symbol":663,"symbol":663,"bid":383,"ask":664,"last":458,"change":665,"changePercent":9,"volume":666,"openInterest":667,"open_interest":667,"iv":668,"implied_volatility":668,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":14},"FIG   261009C00023500",0.26,-0.12,58,553,0.6605,0.143753,0.117899,-0.031818,0.006594,0.000547,{"contract_symbol":675,"symbol":675,"bid":676,"ask":677,"last":678,"change":679,"changePercent":9,"volume":347,"openInterest":680,"open_interest":680,"iv":681,"implied_volatility":681,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":39},"FIG   261009P00023500",2.17,2.45,2.34,0.22,99,0.6881,-0.845461,0.118764,-0.034791,0.006921,-0.003817,{"strike":688,"call":689,"put":700,"callItm":14,"putItm":39,"isAtm":14},24,{"contract_symbol":690,"symbol":690,"bid":384,"ask":357,"last":107,"change":691,"changePercent":9,"volume":692,"openInterest":693,"open_interest":693,"iv":694,"implied_volatility":694,"delta":695,"gamma":696,"theta":697,"vega":698,"rho":699,"in_the_money":14},"FIG   261009C00024000",-0.1,564,1808,0.6616,0.097798,0.089689,-0.024284,0.005025,0.000374,{"contract_symbol":701,"symbol":701,"bid":702,"ask":703,"last":704,"change":486,"changePercent":9,"volume":577,"openInterest":274,"open_interest":274,"iv":705,"implied_volatility":705,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":710,"in_the_money":39},"FIG   261009P00024000",2.58,2.94,2.71,0.6961,-0.889796,0.092956,-0.027862,0.005479,-0.004078,{"strike":712,"call":713,"put":723,"callItm":14,"putItm":39,"isAtm":14},24.5,{"contract_symbol":714,"symbol":714,"bid":290,"ask":384,"last":290,"change":610,"changePercent":9,"volume":715,"openInterest":716,"open_interest":716,"iv":717,"implied_volatility":717,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":14},"FIG   261009C00024500",26,138,0.6737,0.067757,0.066785,-0.018755,0.00381,0.000259,{"contract_symbol":724,"symbol":724,"bid":725,"ask":726,"last":727,"change":608,"changePercent":9,"volume":366,"openInterest":411,"open_interest":411,"iv":728,"implied_volatility":728,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":39},"FIG   261009P00024500",3.05,3.35,3.2,0.7012,-0.92371,0.070276,-0.021379,0.004173,-0.0043,{"strike":66,"call":735,"put":745,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":736,"symbol":736,"bid":290,"ask":289,"last":332,"change":304,"changePercent":9,"volume":737,"openInterest":738,"open_interest":738,"iv":739,"implied_volatility":739,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":14},"FIG   261009C00025000",48,255,0.7211,0.055571,0.053447,-0.017194,0.003264,0.000212,{"contract_symbol":746,"symbol":746,"bid":370,"ask":747,"last":748,"change":608,"changePercent":9,"volume":248,"openInterest":749,"open_interest":749,"iv":750,"implied_volatility":750,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":755,"in_the_money":39},"FIG   261009P00025000",3.85,3.8,39,0.7648,-0.932705,0.058524,-0.021178,0.00379,-0.004428,{"strike":757,"call":758,"put":766,"callItm":14,"putItm":39,"isAtm":14},25.5,{"contract_symbol":759,"symbol":759,"bid":514,"ask":357,"last":457,"change":251,"changePercent":9,"volume":251,"openInterest":201,"open_interest":201,"iv":760,"implied_volatility":760,"delta":761,"gamma":762,"theta":763,"vega":764,"rho":765,"in_the_money":14},"FIG   261009C00025500",0.7684,0.046776,0.043728,-0.015974,0.002845,0.000179,{"contract_symbol":767,"symbol":767,"bid":768,"ask":769,"last":770,"change":581,"changePercent":9,"volume":269,"openInterest":373,"open_interest":373,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":39},"FIG   261009P00025500",3.95,4.6,4.35,0.8355,-0.937421,0.050632,-0.021867,0.003582,-0.004541,{"strike":715,"call":778,"put":788,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":779,"symbol":779,"bid":383,"ask":780,"last":514,"change":324,"changePercent":9,"volume":347,"openInterest":781,"open_interest":781,"iv":782,"implied_volatility":782,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":14},"FIG   261009C00026000",0.09,123,0.809,0.038969,0.035835,-0.014509,0.002455,0.000149,{"contract_symbol":789,"symbol":789,"bid":790,"ask":791,"last":792,"change":793,"changePercent":9,"volume":250,"openInterest":794,"open_interest":794,"iv":795,"implied_volatility":795,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":800,"in_the_money":39},"FIG   261009P00026000",4.4,5.4,5.02,0.6,4,0.9036,-0.941323,0.044518,-0.022487,0.003406,-0.00465,{"strike":802,"call":803,"put":812,"callItm":14,"putItm":39,"isAtm":14},26.5,{"contract_symbol":804,"symbol":804,"bid":383,"ask":311,"last":514,"change":805,"changePercent":9,"volume":305,"openInterest":505,"open_interest":505,"iv":806,"implied_volatility":806,"delta":807,"gamma":808,"theta":809,"vega":810,"rho":811,"in_the_money":14},"FIG   261009C00026500",-0.08,0.8422,0.031869,0.029186,-0.012808,0.002082,0.000121,{"contract_symbol":813,"symbol":813,"bid":814,"ask":322,"last":815,"change":816,"changePercent":9,"volume":250,"openInterest":633,"open_interest":633,"iv":817,"implied_volatility":817,"delta":818,"gamma":819,"theta":820,"vega":821,"rho":822,"in_the_money":39},"FIG   261009P00026500",5.05,5.17,-1.25,0.9693,-0.944613,0.039658,-0.02305,0.003255,-0.004757,{"strike":824,"call":825,"put":835,"callItm":14,"putItm":39,"isAtm":14},27,{"contract_symbol":826,"symbol":826,"bid":251,"ask":290,"last":290,"change":827,"changePercent":9,"volume":749,"openInterest":828,"open_interest":828,"iv":829,"implied_volatility":829,"delta":830,"gamma":831,"theta":832,"vega":833,"rho":834,"in_the_money":14},"FIG   261009C00027000",-0.04,170,0.8711,0.025868,0.023724,-0.011138,0.00175,0.000099,{"contract_symbol":836,"symbol":836,"bid":303,"ask":837,"last":838,"change":691,"changePercent":9,"volume":46,"openInterest":401,"open_interest":401,"iv":839,"implied_volatility":839,"delta":840,"gamma":841,"theta":842,"vega":843,"rho":844,"in_the_money":39},"FIG   261009P00027000",6.5,5.8,1.0328,-0.947429,0.035713,-0.023567,0.003123,-0.004862,{"strike":846,"call":847,"put":855,"callItm":14,"putItm":39,"isAtm":14},27.5,{"contract_symbol":848,"symbol":848,"bid":251,"ask":290,"last":514,"change":324,"changePercent":9,"volume":347,"openInterest":213,"open_interest":213,"iv":849,"implied_volatility":849,"delta":850,"gamma":851,"theta":852,"vega":853,"rho":854,"in_the_money":14},"FIG   261009C00027500",0.9021,0.021537,0.019637,-0.009886,0.0015,0.000082,{"contract_symbol":856,"symbol":856,"bid":857,"ask":858,"last":859,"change":860,"changePercent":9,"volume":794,"openInterest":251,"open_interest":251,"iv":861,"implied_volatility":861,"delta":862,"gamma":863,"theta":864,"vega":865,"rho":866,"in_the_money":39},"FIG   261009P00027500",5.95,6.55,6.3,-0.89,1.0943,-0.949872,0.032453,-0.024044,0.003007,-0.004965,{"strike":197,"call":868,"put":875,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":869,"symbol":869,"bid":251,"ask":290,"last":290,"change":304,"changePercent":9,"volume":305,"openInterest":870,"open_interest":870,"iv":849,"implied_volatility":849,"delta":871,"gamma":872,"theta":873,"vega":874,"rho":278,"in_the_money":14},"FIG   261009C00028000",278,0.015045,0.014463,-0.007281,0.001105,{"contract_symbol":876,"symbol":876,"bid":877,"ask":878,"last":879,"change":251,"changePercent":9,"volume":251,"openInterest":284,"open_interest":284,"iv":861,"implied_volatility":861,"delta":880,"gamma":881,"theta":882,"vega":883,"rho":884,"in_the_money":39},"FIG   261009P00028000",5.7,7.5,6.8,-0.961125,0.026439,-0.019589,0.00245,-0.005101,{"strike":886,"call":887,"put":895,"callItm":14,"putItm":39,"isAtm":14},28.5,{"contract_symbol":888,"symbol":888,"bid":251,"ask":664,"last":332,"change":251,"changePercent":9,"volume":251,"openInterest":889,"open_interest":889,"iv":849,"implied_volatility":849,"delta":890,"gamma":891,"theta":892,"vega":893,"rho":894,"in_the_money":14},"FIG   261009C00028500",207,0.010382,0.01049,-0.005281,0.000801,0.00004,{"contract_symbol":896,"symbol":896,"bid":897,"ask":898,"last":899,"change":900,"changePercent":9,"volume":250,"openInterest":305,"open_interest":305,"iv":861,"implied_volatility":861,"delta":901,"gamma":902,"theta":903,"vega":904,"rho":905,"in_the_money":39},"FIG   261009P00028500",6.65,8.05,7.15,-0.96,-0.970085,0.021316,-0.015793,0.001975,-0.005228,{"strike":907,"call":908,"put":916,"callItm":14,"putItm":39,"isAtm":14},29,{"contract_symbol":909,"symbol":909,"bid":251,"ask":289,"last":290,"change":251,"changePercent":9,"volume":251,"openInterest":910,"open_interest":910,"iv":849,"implied_volatility":849,"delta":911,"gamma":912,"theta":913,"vega":914,"rho":915,"in_the_money":14},"FIG   261009C00029000",488,0.007082,0.0075,-0.003776,0.000573,0.000027,{"contract_symbol":917,"symbol":917,"bid":918,"ask":919,"last":920,"change":251,"changePercent":9,"volume":251,"openInterest":794,"open_interest":794,"iv":861,"implied_volatility":861,"delta":921,"gamma":922,"theta":923,"vega":924,"rho":925,"in_the_money":39},"FIG   261009P00029000",7.4,8.5,7.26,-0.97715,0.017017,-0.012608,0.001577,-0.005348,{"strike":927,"call":928,"put":935,"callItm":14,"putItm":39,"isAtm":14},29.5,{"contract_symbol":929,"symbol":929,"bid":251,"ask":273,"last":290,"change":251,"changePercent":9,"volume":251,"openInterest":612,"open_interest":612,"iv":849,"implied_volatility":849,"delta":930,"gamma":931,"theta":932,"vega":933,"rho":934,"in_the_money":14},"FIG   261009C00029500",0.004778,0.005289,-0.002663,0.000404,0.000018,{"contract_symbol":936,"symbol":936,"bid":937,"ask":938,"last":939,"change":251,"changePercent":9,"volume":251,"openInterest":794,"open_interest":794,"iv":861,"implied_volatility":861,"delta":940,"gamma":941,"theta":942,"vega":943,"rho":944,"in_the_money":39},"FIG   261009P00029500",7.55,8.95,8.2,-0.982668,0.01346,-0.009972,0.001247,-0.005462,{"strike":946,"call":947,"put":955,"callItm":14,"putItm":39,"isAtm":14},30,{"contract_symbol":948,"symbol":948,"bid":251,"ask":122,"last":410,"change":251,"changePercent":9,"volume":251,"openInterest":949,"open_interest":949,"iv":849,"implied_volatility":849,"delta":950,"gamma":951,"theta":952,"vega":953,"rho":954,"in_the_money":14},"FIG   261009C00030000",121,0.00319,0.003683,-0.001854,0.000281,0.000012,{"contract_symbol":956,"symbol":956,"bid":898,"ask":957,"last":28,"change":251,"changePercent":9,"volume":251,"openInterest":46,"open_interest":46,"iv":861,"implied_volatility":861,"delta":958,"gamma":959,"theta":960,"vega":961,"rho":962,"in_the_money":39},"FIG   261009P00030000",9.45,-0.986941,0.010553,-0.007819,0.000978,-0.005572,{"strike":964,"call":965,"put":972,"callItm":14,"putItm":39,"isAtm":14},30.5,{"contract_symbol":966,"symbol":966,"bid":251,"ask":581,"last":384,"change":251,"changePercent":9,"volume":251,"openInterest":189,"open_interest":189,"iv":849,"implied_volatility":849,"delta":967,"gamma":968,"theta":969,"vega":970,"rho":971,"in_the_money":14},"FIG   261009C00030500",0.002108,0.002534,-0.001276,0.000194,0.000008,{"contract_symbol":973,"symbol":973,"bid":974,"ask":975,"last":878,"change":251,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":861,"implied_volatility":861,"delta":976,"gamma":977,"theta":978,"vega":979,"rho":980,"in_the_money":39},"FIG   261009P00030500",8.55,9.95,-0.990223,0.008206,-0.00608,0.00076,-0.005678,{"strike":982,"call":983,"put":991,"callItm":14,"putItm":39,"isAtm":14},31,{"contract_symbol":984,"symbol":984,"bid":251,"ask":122,"last":357,"change":251,"changePercent":9,"volume":251,"openInterest":985,"open_interest":985,"iv":849,"implied_volatility":849,"delta":986,"gamma":987,"theta":988,"vega":989,"rho":990,"in_the_money":14},"FIG   261009C00031000",203,0.00138,0.001723,-0.000868,0.000132,0.000005,{"contract_symbol":992,"symbol":992,"bid":957,"ask":993,"last":994,"change":251,"changePercent":9,"volume":251,"openInterest":269,"open_interest":269,"iv":861,"implied_volatility":861,"delta":995,"gamma":996,"theta":997,"vega":998,"rho":999,"in_the_money":39},"FIG   261009P00031000",10.45,3.5,-0.992724,0.006332,-0.004691,0.000587,-0.005781,{"strike":1001,"call":1002,"put":1007,"callItm":14,"putItm":39,"isAtm":14},31.5,{"contract_symbol":1003,"symbol":1003,"bid":251,"ask":256,"last":410,"change":251,"changePercent":9,"volume":251,"openInterest":318,"open_interest":318,"iv":849,"implied_volatility":849,"delta":1004,"gamma":1005,"theta":1006,"vega":259,"rho":352,"in_the_money":14},"FIG   261009C00031500",0.000896,0.001159,-0.000584,{"contract_symbol":1008,"symbol":1008,"bid":1009,"ask":1010,"last":1011,"change":9,"changePercent":9,"volume":250,"openInterest":251,"open_interest":251,"iv":861,"implied_volatility":861,"delta":1012,"gamma":1013,"theta":1014,"vega":1015,"rho":1016,"in_the_money":39},"FIG   261009P00031500",9.9,10.95,10.1,-0.994616,0.004849,-0.003593,0.000449,-0.005882,{"strike":1018,"call":1019,"put":1025,"callItm":14,"putItm":39,"isAtm":14},32,{"contract_symbol":1020,"symbol":1020,"bid":251,"ask":567,"last":383,"change":251,"changePercent":9,"volume":251,"openInterest":291,"open_interest":291,"iv":849,"implied_volatility":849,"delta":1021,"gamma":1022,"theta":1023,"vega":1024,"rho":328,"in_the_money":14},"FIG   261009C00032000",0.000576,0.000772,-0.000389,0.000059,{"contract_symbol":1026,"symbol":1026,"bid":993,"ask":1027,"last":1028,"change":251,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":861,"implied_volatility":861,"delta":1029,"gamma":1030,"theta":1031,"vega":1032,"rho":1033,"in_the_money":39},"FIG   261009P00032000",11.45,6.4,-0.996038,0.003689,-0.002733,0.000342,-0.005981,{"strike":1035,"call":1036,"put":1043,"callItm":14,"putItm":39,"isAtm":14},33,{"contract_symbol":1037,"symbol":1037,"bid":251,"ask":679,"last":383,"change":251,"changePercent":9,"volume":251,"openInterest":1038,"open_interest":1038,"iv":849,"implied_volatility":849,"delta":1039,"gamma":295,"theta":1040,"vega":1041,"rho":1042,"in_the_money":14},"FIG   261009C00033000",77,0.000233,-0.000168,0.000025,0.000001,{"contract_symbol":1044,"symbol":1044,"bid":1027,"ask":1045,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":861,"implied_volatility":861,"delta":1046,"gamma":1047,"theta":1048,"vega":970,"rho":1049,"in_the_money":39},"FIG   261009P00033000",12.5,-0.997886,0.002093,-0.001551,-0.006176,{"strike":1051,"call":1052,"put":1060,"callItm":14,"putItm":39,"isAtm":14},34,{"contract_symbol":1053,"symbol":1053,"bid":251,"ask":1054,"last":1055,"change":251,"changePercent":9,"volume":251,"openInterest":177,"open_interest":177,"iv":849,"implied_volatility":849,"delta":1056,"gamma":1057,"theta":1058,"vega":1059,"rho":251,"in_the_money":14},"FIG   261009C00034000",0.89,0.16,0.000092,0.000139,-0.00007,0.000011,{"contract_symbol":1061,"symbol":1061,"bid":1062,"ask":1063,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":861,"implied_volatility":861,"delta":1064,"gamma":1065,"theta":1066,"vega":1067,"rho":1068,"in_the_money":39},"FIG   261009P00034000",12.45,13.75,-0.998893,0.00116,-0.00086,0.000108,-0.006367,{"strike":201,"call":1070,"put":1076,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":1071,"symbol":1071,"bid":251,"ask":780,"last":107,"change":251,"changePercent":9,"volume":251,"openInterest":193,"open_interest":193,"iv":849,"implied_volatility":849,"delta":1072,"gamma":1073,"theta":1074,"vega":1075,"rho":251,"in_the_money":14},"FIG   261009C00035000",0.000035,0.000056,-0.000028,0.000004,{"contract_symbol":1077,"symbol":1077,"bid":1078,"ask":1079,"last":1080,"change":251,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":861,"implied_volatility":861,"delta":1081,"gamma":1082,"theta":1083,"vega":1084,"rho":1085,"in_the_money":39},"FIG   261009P00035000",13.45,14.75,12.22,-0.99943,0.00063,-0.000467,0.000058,-0.006556,{"strike":1087,"call":1088,"put":1094,"callItm":14,"putItm":39,"isAtm":14},36,{"contract_symbol":1089,"symbol":1089,"bid":251,"ask":256,"last":1090,"change":251,"changePercent":9,"volume":251,"openInterest":269,"open_interest":269,"iv":849,"implied_volatility":849,"delta":1091,"gamma":1092,"theta":1093,"vega":328,"rho":251,"in_the_money":14},"FIG   261009C00036000",0.11,0.000013,0.000022,-0.000011,{"contract_symbol":1095,"symbol":1095,"bid":1096,"ask":1097,"last":1096,"change":251,"changePercent":9,"volume":251,"openInterest":46,"open_interest":46,"iv":861,"implied_volatility":861,"delta":1098,"gamma":1099,"theta":1100,"vega":1101,"rho":1102,"in_the_money":39},"FIG   261009P00036000",14.5,15.75,-0.999711,0.000336,-0.000249,0.000031,-0.006745,{"strike":1104,"call":1105,"put":1108,"callItm":14,"putItm":39,"isAtm":14},37,{"contract_symbol":1106,"symbol":1106,"bid":251,"ask":256,"last":664,"change":251,"changePercent":9,"volume":251,"openInterest":284,"open_interest":284,"iv":849,"implied_volatility":849,"delta":990,"gamma":971,"theta":1107,"vega":1042,"rho":251,"in_the_money":14},"FIG   261009C00037000",-0.000004,{"contract_symbol":1109,"symbol":1109,"bid":1110,"ask":1111,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":861,"implied_volatility":861,"delta":1112,"gamma":1113,"theta":1114,"vega":1115,"rho":1116,"in_the_money":39},"FIG   261009P00037000",15.45,16.1,-0.999855,0.000176,-0.00013,0.000016,-0.006933,{"strike":1118,"call":1119,"put":1121,"callItm":14,"putItm":39,"isAtm":14},38,{"contract_symbol":1120,"symbol":1120,"bid":251,"ask":486,"last":664,"change":251,"changePercent":9,"volume":251,"openInterest":46,"open_interest":46,"iv":849,"implied_volatility":849,"delta":328,"gamma":352,"theta":279,"vega":251,"rho":251,"in_the_money":14},"FIG   261009C00038000",{"contract_symbol":1122,"symbol":1122,"bid":298,"ask":1123,"last":1124,"change":9,"changePercent":9,"volume":250,"openInterest":251,"open_interest":251,"iv":861,"implied_volatility":861,"delta":1125,"gamma":1126,"theta":1127,"vega":971,"rho":1128,"in_the_money":39},"FIG   261009P00038000",17.1,16.75,-0.999928,0.000091,-0.000067,-0.00712,{"strike":749,"call":1130,"put":1132,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":1131,"symbol":1131,"bid":251,"ask":486,"last":152,"change":251,"changePercent":9,"volume":251,"openInterest":1087,"open_interest":1087,"iv":849,"implied_volatility":849,"delta":1042,"gamma":1042,"theta":307,"vega":251,"rho":251,"in_the_money":14},"FIG   261009C00039000",{"contract_symbol":1133,"symbol":1133,"bid":340,"ask":1134,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":861,"implied_volatility":861,"delta":1135,"gamma":1136,"theta":1137,"vega":1075,"rho":1138,"in_the_money":39},"FIG   261009P00039000",18.75,-0.999965,0.000046,-0.000034,-0.007308,{"strike":1140,"call":1141,"put":1145,"callItm":14,"putItm":39,"isAtm":14},40,{"contract_symbol":1142,"symbol":1142,"bid":251,"ask":1143,"last":1144,"change":251,"changePercent":9,"volume":251,"openInterest":46,"open_interest":46,"iv":849,"implied_volatility":849,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":14},"FIG   261009C00040000",0.63,1.2,{"contract_symbol":1146,"symbol":1146,"bid":1147,"ask":1148,"last":1149,"change":1150,"changePercent":9,"volume":250,"openInterest":251,"open_interest":251,"iv":861,"implied_volatility":861,"delta":1151,"gamma":1152,"theta":1153,"vega":328,"rho":1154,"in_the_money":39},"FIG   261009P00040000",17.45,19.8,18.77,8.13,-0.999983,0.000023,-0.000017,-0.007495,{"strike":1156,"call":1157,"put":1159,"callItm":14,"putItm":39,"isAtm":14},41,{"contract_symbol":1158,"symbol":1158,"bid":251,"ask":486,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":849,"implied_volatility":849,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":14},"FIG   261009C00041000",{"contract_symbol":1160,"symbol":1160,"bid":1161,"ask":1162,"last":1163,"change":9,"changePercent":9,"volume":250,"openInterest":251,"open_interest":251,"iv":861,"implied_volatility":861,"delta":1164,"gamma":954,"theta":351,"vega":1042,"rho":1165,"in_the_money":39},"FIG   261009P00041000",18.45,20.8,19.77,-0.999992,-0.007683,{"strike":205,"call":1167,"put":1169,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":1168,"symbol":1168,"bid":251,"ask":1143,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":849,"implied_volatility":849,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":14},"FIG   261009C00042000",{"contract_symbol":1170,"symbol":1170,"bid":1171,"ask":1172,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":861,"implied_volatility":861,"delta":1173,"gamma":261,"theta":1107,"vega":1042,"rho":1174,"in_the_money":39},"FIG   261009P00042000",19.45,21.65,-0.999996,-0.00787,{"strike":274,"call":1176,"put":1178,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":1177,"symbol":1177,"bid":251,"ask":580,"last":664,"change":251,"changePercent":9,"volume":251,"openInterest":46,"open_interest":46,"iv":849,"implied_volatility":849,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":14},"FIG   261009C00043000",{"contract_symbol":1179,"symbol":1179,"bid":1180,"ask":1181,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":861,"implied_volatility":861,"delta":1182,"gamma":352,"theta":279,"vega":251,"rho":1183,"in_the_money":39},"FIG   261009P00043000",20.45,22.55,-0.999998,-0.008057,{"strike":1185,"call":1186,"put":1188,"callItm":14,"putItm":39,"isAtm":14},44,{"contract_symbol":1187,"symbol":1187,"bid":251,"ask":1143,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":849,"implied_volatility":849,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":14},"FIG   261009C00044000",{"contract_symbol":1189,"symbol":1189,"bid":1190,"ask":1191,"last":1192,"change":251,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":861,"implied_volatility":861,"delta":1193,"gamma":1042,"theta":307,"vega":251,"rho":1194,"in_the_money":39},"FIG   261009P00044000",21.25,24.05,22.62,-0.999999,-0.008245,{"strike":1196,"call":1197,"put":1199,"callItm":14,"putItm":39,"isAtm":14},45,{"contract_symbol":1198,"symbol":1198,"bid":251,"ask":1143,"last":122,"change":251,"changePercent":9,"volume":251,"openInterest":250,"open_interest":250,"iv":849,"implied_volatility":849,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":14},"FIG   261009C00045000",{"contract_symbol":1200,"symbol":1200,"bid":1201,"ask":1202,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":861,"implied_volatility":861,"delta":1203,"gamma":1042,"theta":251,"vega":251,"rho":1204,"in_the_money":39},"FIG   261009P00045000",22.45,25.05,-1,-0.008432,{"strike":411,"call":1206,"put":1208,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":1207,"symbol":1207,"bid":251,"ask":311,"last":457,"change":9,"changePercent":9,"volume":46,"openInterest":251,"open_interest":251,"iv":849,"implied_volatility":849,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":14},"FIG   261009C00046000",{"contract_symbol":1209,"symbol":1209,"bid":1210,"ask":1211,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":861,"implied_volatility":861,"delta":1203,"gamma":251,"theta":251,"vega":251,"rho":1212,"in_the_money":39},"FIG   261009P00046000",23.45,26.05,-0.00862,"2026-10-02T23:52:06.913207+00:00"]