[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FISV":3,"homepage-market-summary":30,"stock-options-FISV":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FISV","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},"Fiserv, Inc. Common Stock","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","Fiserv is a leading provider of core processing and complementary services, such as electronic funds transfer, payment processing, and loan processing, for US banks and credit unions, with a focus on small and midsize banks. Following its 2019 merger with First Data, Fiserv also provides payment processing services to merchants. About 10% of the company's revenue is generated internationally.","38,000","Milwaukee, WI",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":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},44.36,45.265,45.3387,43.87,45.38,-1.02,-2.25,6333269.235708,68020,44.3683,128.78,8574069.640323823,0.6,10079,{"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":127,"expiration_iv":127,"kpis":179,"expirations":183,"strikes":238,"updated_at":1028,"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",{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":127},2418,6720,0.46,[184,185,190,194,198,202,206,210,214,218,222,226,230,234],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":186,"label":186,"type":187,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-23",21,"261023",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-30",28,"261030",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-11-06",35,"261106",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-13",42,"261113",{"date":207,"label":207,"type":187,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-20",49,"261120",{"date":211,"label":211,"type":187,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-12-18",77,"261218",{"date":215,"label":215,"type":187,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-01-15",105,"270115",{"date":219,"label":219,"type":187,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-03-19",168,"270319",{"date":223,"label":223,"type":187,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-06-17",258,"270617",{"date":227,"label":227,"type":187,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-09-17",350,"270917",{"date":231,"label":231,"type":187,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2028-01-21",476,"280121",{"date":235,"label":235,"type":187,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2029-01-19",840,"290119",[239,256,275,293,311,331,349,373,397,421,442,464,485,508,531,555,580,606,630,656,679,703,726,751,773,793,811,833,854,871,889,907,923,937,949,960,967,976,985,993,1001,1010,1020],{"strike":240,"call":241,"put":252,"callItm":39,"putItm":14,"isAtm":14},30,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":246,"implied_volatility":246,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":39},"FISV  261009C00030000",12.8,16.4,0,0.655,0.999995,0.000006,-0.000007,0.000001,0.005621,{"contract_symbol":253,"symbol":253,"bid":245,"ask":254,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":255,"implied_volatility":255,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":14},"FISV  261009P00030000",1.95,0.4214,{"strike":200,"call":257,"put":268,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":261,"change":9,"changePercent":9,"volume":262,"openInterest":245,"open_interest":245,"iv":246,"implied_volatility":246,"delta":263,"gamma":264,"theta":265,"vega":266,"rho":267,"in_the_money":39},"FISV  261009C00035000",7.5,11.4,10.24,3,0.996381,0.002724,-0.003147,0.000658,0.006527,{"contract_symbol":269,"symbol":269,"bid":245,"ask":270,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":255,"implied_volatility":255,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":245,"in_the_money":14},"FISV  261009P00035000",0.05,-0.000018,0.00003,-0.000015,0.000005,{"strike":276,"call":277,"put":286,"callItm":39,"putItm":14,"isAtm":14},36,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":246,"implied_volatility":246,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":39},"FISV  261009C00036000",6.8,10.4,0.99114,0.006029,-0.006965,0.001455,0.006669,{"contract_symbol":287,"symbol":287,"bid":245,"ask":270,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":255,"implied_volatility":255,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":14},"FISV  261009P00036000",-0.000134,0.000203,-0.000097,0.000032,-0.000001,{"strike":294,"call":295,"put":304,"callItm":39,"putItm":14,"isAtm":14},37,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":246,"implied_volatility":246,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":39},"FISV  261009C00037000",6.2,9.4,0.980578,0.011878,-0.013721,0.002867,0.006766,{"contract_symbol":305,"symbol":305,"bid":245,"ask":270,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":255,"implied_volatility":255,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":14},"FISV  261009P00037000",-0.000762,0.001026,-0.00049,0.000159,-0.000006,{"strike":312,"call":313,"put":323,"callItm":39,"putItm":14,"isAtm":14},38,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":317,"change":245,"changePercent":9,"volume":245,"openInterest":312,"open_interest":312,"iv":246,"implied_volatility":246,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":39},"FISV  261009C00038000",5.1,8.5,7.3,0.961501,0.021008,-0.024268,0.005071,0.006788,{"contract_symbol":324,"symbol":324,"bid":245,"ask":270,"last":325,"change":245,"changePercent":9,"volume":245,"openInterest":46,"open_interest":46,"iv":255,"implied_volatility":255,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":14},"FISV  261009P00038000",0.07,-0.003388,0.00399,-0.001908,0.00062,-0.000029,{"strike":332,"call":333,"put":341,"callItm":39,"putItm":14,"isAtm":14},39,{"contract_symbol":334,"symbol":334,"bid":335,"ask":259,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":246,"implied_volatility":246,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":39},"FISV  261009C00039000",3.6,0.930384,0.033625,-0.038843,0.008117,0.006705,{"contract_symbol":342,"symbol":342,"bid":245,"ask":343,"last":270,"change":245,"changePercent":9,"volume":245,"openInterest":46,"open_interest":46,"iv":255,"implied_volatility":255,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":14},"FISV  261009P00039000",0.1,-0.011994,0.012203,-0.005836,0.001895,-0.000102,{"strike":350,"call":351,"put":362,"callItm":39,"putItm":14,"isAtm":14},40,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":355,"change":245,"changePercent":9,"volume":245,"openInterest":356,"open_interest":356,"iv":246,"implied_volatility":246,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":39},"FISV  261009C00040000",2.7,6.4,8.6,5,0.884204,0.049056,-0.056668,0.011841,0.006489,{"contract_symbol":363,"symbol":363,"bid":245,"ask":343,"last":364,"change":365,"changePercent":9,"volume":366,"openInterest":367,"open_interest":367,"iv":255,"implied_volatility":255,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":14},"FISV  261009P00040000",0.21,0.16,2,9,-0.034499,0.029847,-0.014274,0.004636,-0.000293,{"strike":374,"call":375,"put":387,"callItm":39,"putItm":14,"isAtm":14},40.5,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":379,"change":380,"changePercent":9,"volume":366,"openInterest":46,"open_interest":46,"iv":381,"implied_volatility":381,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":39},"FISV  261009C00040500",2.8,6,4.34,-1.12,0.6309,0.863199,0.05721,-0.061307,0.013301,0.0064,{"contract_symbol":388,"symbol":388,"bid":245,"ask":389,"last":343,"change":390,"changePercent":9,"volume":366,"openInterest":46,"open_interest":46,"iv":391,"implied_volatility":391,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":14},"FISV  261009P00040500",0.15,-0.31,0.4163,-0.052393,0.042355,-0.019766,0.006498,-0.000446,{"strike":398,"call":399,"put":411,"callItm":39,"putItm":14,"isAtm":14},41,{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":403,"change":404,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":405,"implied_volatility":405,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":39},"FISV  261009C00041000",2.2,4.7,4.4,0.14,0.601,0.84034,0.066596,-0.06477,0.01475,0.006296,{"contract_symbol":412,"symbol":412,"bid":270,"ask":389,"last":343,"change":245,"changePercent":9,"volume":413,"openInterest":414,"open_interest":414,"iv":415,"implied_volatility":415,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":14},"FISV  261009P00041000",51,17,0.4136,-0.078442,0.058336,-0.02687,0.008892,-0.000669,{"strike":422,"call":423,"put":433,"callItm":39,"putItm":14,"isAtm":14},41.5,{"contract_symbol":424,"symbol":424,"bid":425,"ask":315,"last":426,"change":380,"changePercent":9,"volume":366,"openInterest":46,"open_interest":46,"iv":427,"implied_volatility":427,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":39},"FISV  261009C00041500",1.75,3.35,0.5659,0.81492,0.07772,-0.067019,0.016209,0.00617,{"contract_symbol":434,"symbol":434,"bid":270,"ask":435,"last":152,"change":245,"changePercent":9,"volume":245,"openInterest":366,"open_interest":366,"iv":436,"implied_volatility":436,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":14},"FISV  261009P00041500",0.55,0.3991,-0.106931,0.076039,-0.032619,0.011185,-0.000912,{"strike":204,"call":443,"put":453,"callItm":39,"putItm":14,"isAtm":39},{"contract_symbol":444,"symbol":444,"bid":366,"ask":445,"last":377,"change":446,"changePercent":9,"volume":378,"openInterest":46,"open_interest":46,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":39},"FISV  261009C00042000",3.4,-0.47,0.5307,0.784011,0.090939,-0.06896,0.017785,0.005997,{"contract_symbol":454,"symbol":454,"bid":270,"ask":122,"last":455,"change":112,"changePercent":9,"volume":456,"openInterest":457,"open_interest":457,"iv":458,"implied_volatility":458,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":14},"FISV  261009P00042000",0.12,101,102,0.3759,-0.139219,0.097168,-0.036969,0.013461,-0.001188,{"strike":465,"call":466,"put":474,"callItm":39,"putItm":14,"isAtm":39},42.5,{"contract_symbol":467,"symbol":467,"bid":67,"ask":335,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":39},"FISV  261009C00042500",0.5045,0.742666,0.105355,-0.072192,0.019586,0.005732,{"contract_symbol":475,"symbol":475,"bid":343,"ask":476,"last":477,"change":478,"changePercent":9,"volume":378,"openInterest":240,"open_interest":240,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":14},"FISV  261009P00042500",0.3,0.2,0.03,0.3547,-0.183546,0.123367,-0.041787,0.016125,-0.001566,{"strike":486,"call":487,"put":497,"callItm":39,"putItm":14,"isAtm":39},43,{"contract_symbol":488,"symbol":488,"bid":489,"ask":490,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":39},"FISV  261009C00043000",0.8,3.1,0.4725,0.695085,0.122107,-0.073398,0.021262,0.005415,{"contract_symbol":498,"symbol":498,"bid":122,"ask":127,"last":476,"change":499,"changePercent":9,"volume":500,"openInterest":501,"open_interest":501,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":14},"FISV  261009P00043000",0.09,158,2460,0.3425,-0.247365,0.151973,-0.048005,0.019183,-0.002114,{"strike":509,"call":510,"put":519,"callItm":39,"putItm":14,"isAtm":39},43.5,{"contract_symbol":511,"symbol":511,"bid":46,"ask":512,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":39},"FISV  261009C00043500",2.6,0.4312,0.639598,0.142977,-0.07158,0.02272,0.005031,{"contract_symbol":520,"symbol":520,"bid":127,"ask":521,"last":522,"change":112,"changePercent":9,"volume":523,"openInterest":524,"open_interest":524,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":14},"FISV  261009P00043500",0.5,0.45,90,23,0.3312,-0.326525,0.179351,-0.052974,0.021891,-0.002796,{"strike":532,"call":533,"put":543,"callItm":39,"putItm":14,"isAtm":39},44,{"contract_symbol":534,"symbol":534,"bid":46,"ask":535,"last":46,"change":9,"changePercent":9,"volume":536,"openInterest":245,"open_interest":245,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":39},"FISV  261009C00044000",1.25,82,0.3793,0.570861,0.170519,-0.066055,0.023835,0.004537,{"contract_symbol":544,"symbol":544,"bid":435,"ask":545,"last":546,"change":547,"changePercent":9,"volume":276,"openInterest":548,"open_interest":548,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":14},"FISV  261009P00044000",0.75,0.65,0.24,131,0.3427,-0.423736,0.188231,-0.059534,0.023775,-0.003645,{"strike":556,"call":557,"put":568,"callItm":14,"putItm":39,"isAtm":39},44.5,{"contract_symbol":558,"symbol":558,"bid":546,"ask":559,"last":67,"change":560,"changePercent":9,"volume":561,"openInterest":356,"open_interest":356,"iv":562,"implied_volatility":562,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":14},"FISV  261009C00044500",0.95,-0.6,487,0.3491,0.481347,0.18805,-0.061703,0.024192,0.003855,{"contract_symbol":569,"symbol":569,"bid":489,"ask":46,"last":570,"change":571,"changePercent":9,"volume":572,"openInterest":573,"open_interest":573,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":39},"FISV  261009P00044500",0.93,0.28,162,10,0.3455,-0.519042,0.189991,-0.061067,0.024191,-0.004484,{"strike":581,"call":582,"put":593,"callItm":14,"putItm":39,"isAtm":39},45,{"contract_symbol":583,"symbol":583,"bid":521,"ask":489,"last":584,"change":585,"changePercent":9,"volume":586,"openInterest":276,"open_interest":276,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":14},"FISV  261009C00045000",0.64,-0.8,280,0.3551,0.391645,0.178194,-0.060504,0.02332,0.003146,{"contract_symbol":594,"symbol":594,"bid":595,"ask":596,"last":597,"change":142,"changePercent":9,"volume":598,"openInterest":599,"open_interest":599,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":39},"FISV  261009P00045000",1.05,1.3,1.1,123,239,0.3404,-0.613694,0.185158,-0.057773,0.023228,-0.005324,{"strike":607,"call":608,"put":619,"callItm":14,"putItm":39,"isAtm":39},45.5,{"contract_symbol":609,"symbol":609,"bid":389,"ask":521,"last":522,"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},"FISV  261009C00045500",-0.55,220,103,0.3417,0.300139,0.167669,-0.052702,0.021112,0.002422,{"contract_symbol":620,"symbol":620,"bid":152,"ask":353,"last":621,"change":622,"changePercent":9,"volume":262,"openInterest":623,"open_interest":623,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":39},"FISV  261009P00045500",1.48,0.63,75,0.3319,-0.705654,0.171059,-0.050745,0.020924,-0.006148,{"strike":631,"call":632,"put":644,"callItm":14,"putItm":39,"isAtm":39},46,{"contract_symbol":633,"symbol":633,"bid":389,"ask":152,"last":634,"change":635,"changePercent":9,"volume":636,"openInterest":637,"open_interest":637,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":14},"FISV  261009C00046000",0.33,-0.43,88,112,0.3196,0.208047,0.147744,-0.040626,0.0174,0.001687,{"contract_symbol":645,"symbol":645,"bid":646,"ask":647,"last":648,"change":182,"changePercent":9,"volume":188,"openInterest":649,"open_interest":649,"iv":650,"implied_volatility":650,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":39},"FISV  261009P00046000",1.6,2.3,1.76,301,0.2969,-0.810173,0.150478,-0.035716,0.016464,-0.007076,{"strike":657,"call":658,"put":669,"callItm":14,"putItm":39,"isAtm":39},46.5,{"contract_symbol":659,"symbol":659,"bid":389,"ask":122,"last":477,"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},"FISV  261009C00046500",-0.41,261,419,0.3374,0.158201,0.117907,-0.036146,0.014662,0.001283,{"contract_symbol":670,"symbol":670,"bid":671,"ask":377,"last":646,"change":245,"changePercent":9,"volume":245,"openInterest":672,"open_interest":672,"iv":673,"implied_volatility":673,"delta":674,"gamma":675,"theta":676,"vega":677,"rho":678,"in_the_money":39},"FISV  261009P00046500",1.4,33,0.2279,-0.933402,0.093369,-0.013063,0.007843,-0.008166,{"strike":680,"call":681,"put":691,"callItm":14,"putItm":39,"isAtm":14},47,{"contract_symbol":682,"symbol":682,"bid":270,"ask":152,"last":389,"change":683,"changePercent":9,"volume":684,"openInterest":457,"open_interest":457,"iv":685,"implied_volatility":685,"delta":686,"gamma":687,"theta":688,"vega":689,"rho":690,"in_the_money":14},"FISV  261009C00047000",-0.35,106,0.36,0.124461,0.0939,-0.032774,0.012459,0.001009,{"contract_symbol":692,"symbol":692,"bid":693,"ask":490,"last":694,"change":597,"changePercent":9,"volume":695,"openInterest":696,"open_interest":696,"iv":697,"implied_volatility":697,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":39},"FISV  261009P00047000",2.35,3.08,4,188,0.2201,-0.97203,0.048049,-0.006266,0.003897,-0.008576,{"strike":704,"call":705,"put":715,"callItm":14,"putItm":39,"isAtm":14},47.5,{"contract_symbol":706,"symbol":706,"bid":270,"ask":389,"last":707,"change":708,"changePercent":9,"volume":356,"openInterest":680,"open_interest":680,"iv":709,"implied_volatility":709,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":14},"FISV  261009C00047500",0.11,-0.25,0.3741,0.094379,0.074058,-0.027913,0.010211,0.000766,{"contract_symbol":716,"symbol":716,"bid":596,"ask":717,"last":718,"change":535,"changePercent":9,"volume":366,"openInterest":719,"open_interest":719,"iv":720,"implied_volatility":720,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":39},"FISV  261009P00047500",4.5,3.23,167,0.2504,-0.976397,0.036629,-0.006186,0.003381,-0.008706,{"strike":727,"call":728,"put":739,"callItm":14,"putItm":39,"isAtm":14},48,{"contract_symbol":729,"symbol":729,"bid":270,"ask":343,"last":343,"change":730,"changePercent":9,"volume":731,"openInterest":732,"open_interest":732,"iv":733,"implied_volatility":733,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":14},"FISV  261009C00048000",-0.12,16,248,0.3848,0.070105,0.057537,-0.022946,0.00816,0.000569,{"contract_symbol":740,"symbol":740,"bid":741,"ask":356,"last":742,"change":743,"changePercent":9,"volume":262,"openInterest":744,"open_interest":744,"iv":745,"implied_volatility":745,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":39},"FISV  261009P00048000",3.2,4.03,1.61,204,0.2793,-0.979814,0.028786,-0.006045,0.002962,-0.008828,{"strike":752,"call":753,"put":764,"callItm":14,"putItm":39,"isAtm":14},48.5,{"contract_symbol":754,"symbol":754,"bid":245,"ask":343,"last":499,"change":755,"changePercent":9,"volume":756,"openInterest":757,"open_interest":757,"iv":758,"implied_volatility":758,"delta":759,"gamma":760,"theta":761,"vega":762,"rho":763,"in_the_money":14},"FISV  261009C00048500",-0.16,70,152,0.4079,0.057721,0.046667,-0.020907,0.007015,0.000468,{"contract_symbol":765,"symbol":765,"bid":401,"ask":766,"last":695,"change":595,"changePercent":9,"volume":695,"openInterest":204,"open_interest":204,"iv":767,"implied_volatility":767,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":39},"FISV  261009P00048500",6.1,0.3066,-0.982587,0.023119,-0.005852,0.002612,-0.008945,{"strike":208,"call":774,"put":783,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":775,"symbol":775,"bid":245,"ask":343,"last":270,"change":730,"changePercent":9,"volume":262,"openInterest":776,"open_interest":776,"iv":777,"implied_volatility":777,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":14},"FISV  261009C00049000",136,0.4318,0.048736,0.038545,-0.019355,0.006134,0.000395,{"contract_symbol":784,"symbol":784,"bid":445,"ask":378,"last":356,"change":785,"changePercent":9,"volume":695,"openInterest":786,"open_interest":786,"iv":787,"implied_volatility":787,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":39},"FISV  261009P00049000",1.39,80,0.3326,-0.984903,0.018862,-0.005617,0.002312,-0.009057,{"strike":794,"call":795,"put":803,"callItm":14,"putItm":39,"isAtm":14},49.5,{"contract_symbol":796,"symbol":796,"bid":245,"ask":477,"last":477,"change":343,"changePercent":9,"volume":695,"openInterest":797,"open_interest":797,"iv":777,"implied_volatility":777,"delta":798,"gamma":799,"theta":800,"vega":801,"rho":802,"in_the_money":14},"FISV  261009C00049500",111,0.033701,0.028573,-0.014348,0.004547,0.000274,{"contract_symbol":804,"symbol":804,"bid":490,"ask":805,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":787,"implied_volatility":787,"delta":806,"gamma":807,"theta":808,"vega":809,"rho":810,"in_the_money":39},"FISV  261009P00049500",6.9,-0.991589,0.011346,-0.003379,0.001391,-0.009206,{"strike":812,"call":813,"put":823,"callItm":14,"putItm":39,"isAtm":14},50,{"contract_symbol":814,"symbol":814,"bid":245,"ask":389,"last":815,"change":112,"changePercent":9,"volume":816,"openInterest":817,"open_interest":817,"iv":777,"implied_volatility":777,"delta":818,"gamma":819,"theta":820,"vega":821,"rho":822,"in_the_money":14},"FISV  261009C00050000",0.04,13,274,0.022804,0.020636,-0.010362,0.003284,0.000185,{"contract_symbol":824,"symbol":824,"bid":335,"ask":259,"last":825,"change":826,"changePercent":9,"volume":366,"openInterest":827,"open_interest":827,"iv":787,"implied_volatility":787,"delta":828,"gamma":829,"theta":830,"vega":831,"rho":832,"in_the_money":39},"FISV  261009P00050000",5.65,1.35,29,-0.995491,0.006532,-0.001945,0.000801,-0.009331,{"strike":413,"call":834,"put":843,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":835,"symbol":835,"bid":245,"ask":270,"last":836,"change":245,"changePercent":9,"volume":245,"openInterest":837,"open_interest":837,"iv":777,"implied_volatility":777,"delta":838,"gamma":839,"theta":840,"vega":841,"rho":842,"in_the_money":14},"FISV  261009C00051000",0.01,244,0.009797,0.009986,-0.005015,0.001589,0.00008,{"contract_symbol":844,"symbol":844,"bid":845,"ask":846,"last":847,"change":245,"changePercent":9,"volume":245,"openInterest":848,"open_interest":848,"iv":787,"implied_volatility":787,"delta":849,"gamma":850,"theta":851,"vega":852,"rho":853,"in_the_money":39},"FISV  261009P00051000",4.6,8.4,5.6,53,-0.998842,0.001908,-0.000568,0.000234,-0.009546,{"strike":855,"call":856,"put":863,"callItm":14,"putItm":39,"isAtm":14},52,{"contract_symbol":857,"symbol":857,"bid":245,"ask":270,"last":325,"change":245,"changePercent":9,"volume":245,"openInterest":858,"open_interest":858,"iv":777,"implied_volatility":777,"delta":859,"gamma":860,"theta":861,"vega":862,"rho":291,"in_the_money":14},"FISV  261009C00052000",127,0.003878,0.004395,-0.002207,0.0007,{"contract_symbol":864,"symbol":864,"bid":847,"ask":367,"last":865,"change":245,"changePercent":9,"volume":245,"openInterest":46,"open_interest":46,"iv":787,"implied_volatility":787,"delta":866,"gamma":867,"theta":868,"vega":869,"rho":870,"in_the_money":39},"FISV  261009P00052000",6.71,-0.999743,0.000475,-0.000141,0.000058,-0.009741,{"strike":848,"call":872,"put":880,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":873,"symbol":873,"bid":245,"ask":270,"last":270,"change":245,"changePercent":9,"volume":245,"openInterest":874,"open_interest":874,"iv":777,"implied_volatility":777,"delta":875,"gamma":876,"theta":877,"vega":878,"rho":879,"in_the_money":14},"FISV  261009C00053000",63,0.001419,0.001769,-0.000888,0.000282,0.000012,{"contract_symbol":881,"symbol":881,"bid":882,"ask":883,"last":884,"change":245,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":787,"implied_volatility":787,"delta":885,"gamma":886,"theta":887,"vega":879,"rho":888,"in_the_money":39},"FISV  261009P00053000",6.6,10.5,4.36,-0.99995,0.000102,-0.00003,-0.00993,{"strike":890,"call":891,"put":900,"callItm":14,"putItm":39,"isAtm":14},54,{"contract_symbol":892,"symbol":892,"bid":245,"ask":893,"last":571,"change":245,"changePercent":9,"volume":245,"openInterest":894,"open_interest":894,"iv":777,"implied_volatility":777,"delta":895,"gamma":896,"theta":897,"vega":898,"rho":899,"in_the_money":14},"FISV  261009C00054000",1.15,24,0.000482,0.000655,-0.000329,0.000104,0.000004,{"contract_symbol":901,"symbol":901,"bid":902,"ask":260,"last":718,"change":245,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":787,"implied_volatility":787,"delta":903,"gamma":904,"theta":310,"vega":905,"rho":906,"in_the_money":39},"FISV  261009P00054000",7.6,-0.999992,0.000019,0.000002,-0.010118,{"strike":908,"call":909,"put":916,"callItm":14,"putItm":39,"isAtm":14},55,{"contract_symbol":910,"symbol":910,"bid":245,"ask":270,"last":478,"change":112,"changePercent":9,"volume":366,"openInterest":911,"open_interest":911,"iv":777,"implied_volatility":777,"delta":912,"gamma":913,"theta":914,"vega":915,"rho":250,"in_the_money":14},"FISV  261009C00055000",66,0.000152,0.000224,-0.000112,0.000036,{"contract_symbol":917,"symbol":917,"bid":355,"ask":918,"last":919,"change":245,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":787,"implied_volatility":787,"delta":920,"gamma":921,"theta":292,"vega":245,"rho":922,"in_the_money":39},"FISV  261009P00055000",12.4,3.89,-0.999999,0.000003,-0.010305,{"strike":924,"call":925,"put":931,"callItm":14,"putItm":39,"isAtm":14},56,{"contract_symbol":926,"symbol":926,"bid":245,"ask":893,"last":478,"change":245,"changePercent":9,"volume":245,"openInterest":312,"open_interest":312,"iv":777,"implied_volatility":777,"delta":927,"gamma":928,"theta":929,"vega":930,"rho":245,"in_the_money":14},"FISV  261009C00056000",0.000045,0.000071,-0.000036,0.000011,{"contract_symbol":932,"symbol":932,"bid":933,"ask":934,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":787,"implied_volatility":787,"delta":935,"gamma":245,"theta":245,"vega":245,"rho":936,"in_the_money":39},"FISV  261009P00056000",9.6,13.5,-1,-0.010492,{"strike":938,"call":939,"put":944,"callItm":14,"putItm":39,"isAtm":14},57,{"contract_symbol":940,"symbol":940,"bid":245,"ask":826,"last":152,"change":245,"changePercent":9,"volume":245,"openInterest":941,"open_interest":941,"iv":777,"implied_volatility":777,"delta":879,"gamma":942,"theta":943,"vega":921,"rho":245,"in_the_money":14},"FISV  261009C00057000",15,0.000021,-0.000011,{"contract_symbol":945,"symbol":945,"bid":946,"ask":947,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":787,"implied_volatility":787,"delta":935,"gamma":245,"theta":245,"vega":245,"rho":948,"in_the_money":39},"FISV  261009P00057000",11,14.5,-0.01068,{"strike":950,"call":951,"put":954,"callItm":14,"putItm":39,"isAtm":14},58,{"contract_symbol":952,"symbol":952,"bid":245,"ask":46,"last":499,"change":245,"changePercent":9,"volume":245,"openInterest":581,"open_interest":581,"iv":777,"implied_volatility":777,"delta":921,"gamma":248,"theta":953,"vega":250,"rho":245,"in_the_money":14},"FISV  261009C00058000",-0.000003,{"contract_symbol":955,"symbol":955,"bid":956,"ask":957,"last":958,"change":245,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":787,"implied_volatility":787,"delta":935,"gamma":245,"theta":245,"vega":245,"rho":959,"in_the_money":39},"FISV  261009P00058000",11.6,15.5,9.45,-0.010867,{"strike":961,"call":962,"put":964,"callItm":14,"putItm":39,"isAtm":14},59,{"contract_symbol":963,"symbol":963,"bid":245,"ask":826,"last":325,"change":245,"changePercent":9,"volume":245,"openInterest":177,"open_interest":177,"iv":777,"implied_volatility":777,"delta":250,"gamma":905,"theta":292,"vega":245,"rho":245,"in_the_money":14},"FISV  261009C00059000",{"contract_symbol":965,"symbol":965,"bid":816,"ask":244,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":787,"implied_volatility":787,"delta":935,"gamma":245,"theta":245,"vega":245,"rho":966,"in_the_money":39},"FISV  261009P00059000",-0.011054,{"strike":968,"call":969,"put":971,"callItm":14,"putItm":39,"isAtm":14},60,{"contract_symbol":970,"symbol":970,"bid":245,"ask":343,"last":815,"change":245,"changePercent":9,"volume":245,"openInterest":890,"open_interest":890,"iv":777,"implied_volatility":777,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":14},"FISV  261009C00060000",{"contract_symbol":972,"symbol":972,"bid":973,"ask":974,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":787,"implied_volatility":787,"delta":935,"gamma":245,"theta":245,"vega":245,"rho":975,"in_the_money":39},"FISV  261009P00060000",13.6,17.5,-0.011242,{"strike":977,"call":978,"put":980,"callItm":14,"putItm":39,"isAtm":14},61,{"contract_symbol":979,"symbol":979,"bid":245,"ask":826,"last":815,"change":245,"changePercent":9,"volume":245,"openInterest":816,"open_interest":816,"iv":777,"implied_volatility":777,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":14},"FISV  261009C00061000",{"contract_symbol":981,"symbol":981,"bid":982,"ask":983,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":787,"implied_volatility":787,"delta":935,"gamma":245,"theta":245,"vega":245,"rho":984,"in_the_money":39},"FISV  261009P00061000",14.6,18.5,-0.011429,{"strike":986,"call":987,"put":989,"callItm":14,"putItm":39,"isAtm":14},62,{"contract_symbol":988,"symbol":988,"bid":245,"ask":477,"last":365,"change":245,"changePercent":9,"volume":245,"openInterest":188,"open_interest":188,"iv":777,"implied_volatility":777,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":14},"FISV  261009C00062000",{"contract_symbol":990,"symbol":990,"bid":731,"ask":991,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":787,"implied_volatility":787,"delta":935,"gamma":245,"theta":245,"vega":245,"rho":992,"in_the_money":39},"FISV  261009P00062000",19.5,-0.011616,{"strike":874,"call":994,"put":996,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":995,"symbol":995,"bid":245,"ask":826,"last":476,"change":245,"changePercent":9,"volume":245,"openInterest":262,"open_interest":262,"iv":777,"implied_volatility":777,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":14},"FISV  261009C00063000",{"contract_symbol":997,"symbol":997,"bid":998,"ask":999,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":787,"implied_volatility":787,"delta":935,"gamma":245,"theta":245,"vega":245,"rho":1000,"in_the_money":39},"FISV  261009P00063000",16.6,20.5,-0.011804,{"strike":1002,"call":1003,"put":1005,"callItm":14,"putItm":39,"isAtm":14},64,{"contract_symbol":1004,"symbol":1004,"bid":245,"ask":826,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":777,"implied_volatility":777,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":14},"FISV  261009C00064000",{"contract_symbol":1006,"symbol":1006,"bid":1007,"ask":1008,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":787,"implied_volatility":787,"delta":935,"gamma":245,"theta":245,"vega":245,"rho":1009,"in_the_money":39},"FISV  261009P00064000",17.6,21.5,-0.011991,{"strike":1011,"call":1012,"put":1014,"callItm":14,"putItm":39,"isAtm":14},65,{"contract_symbol":1013,"symbol":1013,"bid":245,"ask":521,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":777,"implied_volatility":777,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":14},"FISV  261009C00065000",{"contract_symbol":1015,"symbol":1015,"bid":1016,"ask":1017,"last":1018,"change":245,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":787,"implied_volatility":787,"delta":935,"gamma":245,"theta":245,"vega":245,"rho":1019,"in_the_money":39},"FISV  261009P00065000",18.8,22.5,12.45,-0.012179,{"strike":756,"call":1021,"put":1023,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":1022,"symbol":1022,"bid":245,"ask":893,"last":270,"change":245,"changePercent":9,"volume":245,"openInterest":731,"open_interest":731,"iv":777,"implied_volatility":777,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":14},"FISV  261009C00070000",{"contract_symbol":1024,"symbol":1024,"bid":1025,"ask":1026,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":787,"implied_volatility":787,"delta":935,"gamma":245,"theta":245,"vega":245,"rho":1027,"in_the_money":39},"FISV  261009P00070000",23.6,27.4,-0.013115,"2026-10-02T23:52:20.725255+00:00"]