[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLY":3,"homepage-market-summary":31,"stock-options-FLY":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FLY","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},"Firefly Aerospace Inc. Common Stock","Nasdaq",null,"GUIDED MISSILES & SPACE VEHICLES & PARTS","Firefly Aerospace Inc is a space and defense technology company with an established track record of success providing comprehensive mission solutions to national security, government, and commercial customers. The company develops and provides space and defense technologies, including launch vehicles and spacecraft systems, supporting launch, transit, and in-orbit operations for government, commercial, and national security customers. It has only one operating segment. The majority of the company's revenue is derived from Spacecraft Solutions.","1,409","Leander, TX",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},23.32,23.16,24.04,22.42,22.85,0.47,2.06,4697646.781351,44014,23.4621,62.17,16,4417316.95020128,15.9,291,{"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":184,"strikes":231,"updated_at":1013,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.8,{"total_volume":182,"total_open_interest":183,"put_call_ratio":123,"implied_volatility":180},2234,3597,[185,186,191,195,199,203,207,211,215,219,223,227],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"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":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",21,"261023",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",28,"261030",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",35,"261106",{"date":204,"label":204,"type":177,"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},"2027-05-21",231,"270521",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2028-01-21",476,"280121",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2029-01-19",840,"290119",[232,244,254,266,278,293,314,331,348,366,385,403,422,440,462,480,503,525,548,572,596,620,644,669,692,713,739,760,782,807,830,849,868,888,903,919,936,951,965,977,990,1002],{"strike":233,"call":234,"put":241,"callItm":40,"putItm":14,"isAtm":14},10,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":47,"gamma":238,"theta":238,"vega":238,"rho":240,"in_the_money":40},"FLY   261009C00010000",12.2,14.5,0,1.0537,0.001873,{"contract_symbol":242,"symbol":242,"bid":238,"ask":123,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":243,"implied_volatility":243,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"FLY   261009P00010000",0.7655,{"strike":245,"call":246,"put":251,"callItm":40,"putItm":14,"isAtm":14},11,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":47,"gamma":238,"theta":238,"vega":238,"rho":250,"in_the_money":40},"FLY   261009C00011000",11.2,13.3,0.002061,{"contract_symbol":252,"symbol":252,"bid":238,"ask":253,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":243,"implied_volatility":243,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"FLY   261009P00011000",0.55,{"strike":255,"call":256,"put":264,"callItm":40,"putItm":14,"isAtm":14},12,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":260,"gamma":261,"theta":262,"vega":238,"rho":263,"in_the_money":40},"FLY   261009C00012000",10.2,12.3,0.999998,0.000003,-0.000002,0.002248,{"contract_symbol":265,"symbol":265,"bid":238,"ask":253,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":243,"implied_volatility":243,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"FLY   261009P00012000",{"strike":267,"call":268,"put":276,"callItm":40,"putItm":14,"isAtm":14},13,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":272,"gamma":273,"theta":274,"vega":261,"rho":275,"in_the_money":40},"FLY   261009C00013000",9.2,11.5,0.999978,0.000028,-0.000023,0.002435,{"contract_symbol":277,"symbol":277,"bid":238,"ask":253,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":243,"implied_volatility":243,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"FLY   261009P00013000",{"strike":189,"call":279,"put":288,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":40},"FLY   261009C00014000",8,10.6,0.999823,0.000203,-0.000166,0.000022,0.002622,{"contract_symbol":289,"symbol":289,"bid":238,"ask":253,"last":290,"change":238,"changePercent":9,"volume":238,"openInterest":47,"open_interest":47,"iv":243,"implied_volatility":243,"delta":291,"gamma":292,"theta":291,"vega":238,"rho":238,"in_the_money":14},"FLY   261009P00014000",0.15,-0.000001,0.000001,{"strike":294,"call":295,"put":306,"callItm":40,"putItm":14,"isAtm":14},15,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":299,"change":238,"changePercent":9,"volume":238,"openInterest":300,"open_interest":300,"iv":239,"implied_volatility":239,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":40},"FLY   261009C00015000",7.2,9.4,6.72,3,0.99901,0.000998,-0.000816,0.000106,0.002805,{"contract_symbol":307,"symbol":307,"bid":238,"ask":253,"last":308,"change":238,"changePercent":9,"volume":238,"openInterest":309,"open_interest":309,"iv":243,"implied_volatility":243,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":238,"in_the_money":14},"FLY   261009P00015000",0.2,4,-0.000013,0.000023,-0.00001,0.000002,{"strike":315,"call":316,"put":325,"callItm":40,"putItm":14,"isAtm":14},15.5,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":40},"FLY   261009C00015500",6.5,9.1,0.99792,0.001965,-0.001606,0.000209,0.002894,{"contract_symbol":326,"symbol":326,"bid":238,"ask":253,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":243,"implied_volatility":243,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":238,"in_the_money":14},"FLY   261009P00015500",-0.000049,0.000083,-0.000036,0.000006,{"strike":27,"call":332,"put":341,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":40},"FLY   261009C00016000",6.2,9.3,0.995922,0.003604,-0.002946,0.000383,0.002979,{"contract_symbol":342,"symbol":342,"bid":238,"ask":253,"last":343,"change":238,"changePercent":9,"volume":238,"openInterest":47,"open_interest":47,"iv":243,"implied_volatility":243,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":291,"in_the_money":14},"FLY   261009P00016000",0.23,-0.000162,0.000257,-0.000111,0.00002,{"strike":349,"call":350,"put":359,"callItm":40,"putItm":14,"isAtm":14},16.5,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":40},"FLY   261009C00016500",5.7,7.9,0.992496,0.006195,-0.005064,0.000658,0.003057,{"contract_symbol":360,"symbol":360,"bid":238,"ask":361,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":243,"implied_volatility":243,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":262,"in_the_money":14},"FLY   261009P00016500",0.6,-0.000482,0.000707,-0.000305,0.000055,{"strike":367,"call":368,"put":377,"callItm":40,"putItm":14,"isAtm":14},17,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":40},"FLY   261009C00017000",5.2,7.4,0.986966,0.010032,-0.0082,0.001065,0.003125,{"contract_symbol":378,"symbol":378,"bid":238,"ask":361,"last":379,"change":238,"changePercent":9,"volume":238,"openInterest":201,"open_interest":201,"iv":243,"implied_volatility":243,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":14},"FLY   261009P00017000",0.05,-0.001281,0.001739,-0.00075,0.000134,-0.000006,{"strike":386,"call":387,"put":396,"callItm":40,"putItm":14,"isAtm":14},17.5,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":40},"FLY   261009C00017500",4.7,6.9,0.978525,0.015377,-0.012569,0.001632,0.00318,{"contract_symbol":397,"symbol":397,"bid":238,"ask":361,"last":290,"change":238,"changePercent":9,"volume":238,"openInterest":47,"open_interest":47,"iv":243,"implied_volatility":243,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":14},"FLY   261009P00017500",-0.003079,0.003854,-0.001663,0.000297,-0.000014,{"strike":404,"call":405,"put":413,"callItm":40,"putItm":14,"isAtm":14},18,{"contract_symbol":406,"symbol":406,"bid":407,"ask":371,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":40},"FLY   261009C00018000",4.2,0.966289,0.022403,-0.018312,0.002378,0.003217,{"contract_symbol":414,"symbol":414,"bid":238,"ask":415,"last":379,"change":238,"changePercent":9,"volume":238,"openInterest":416,"open_interest":416,"iv":243,"implied_volatility":243,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":14},"FLY   261009P00018000",0.5,348,-0.006748,0.007765,-0.00335,0.000599,-0.00003,{"strike":423,"call":424,"put":433,"callItm":40,"putItm":14,"isAtm":14},18.5,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":40},"FLY   261009C00018500",3.8,5.8,0.949379,0.031143,-0.025456,0.003306,0.003232,{"contract_symbol":434,"symbol":434,"bid":238,"ask":415,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":243,"implied_volatility":243,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":14},"FLY   261009P00018500",-0.013591,0.014316,-0.006177,0.001104,-0.000061,{"strike":441,"call":442,"put":452,"callItm":40,"putItm":14,"isAtm":14},19,{"contract_symbol":443,"symbol":443,"bid":444,"ask":445,"last":446,"change":238,"changePercent":9,"volume":238,"openInterest":233,"open_interest":233,"iv":239,"implied_volatility":239,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":40},"FLY   261009C00019000",3.4,5.3,4.6,0.927019,0.041453,-0.033883,0.0044,0.003221,{"contract_symbol":453,"symbol":453,"bid":238,"ask":308,"last":379,"change":454,"changePercent":9,"volume":455,"openInterest":456,"open_interest":456,"iv":243,"implied_volatility":243,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":14},"FLY   261009P00019000",-0.03,2,101,-0.025329,0.024319,-0.010492,0.001875,-0.000115,{"strike":463,"call":464,"put":471,"callItm":40,"putItm":14,"isAtm":14},19.5,{"contract_symbol":465,"symbol":465,"bid":300,"ask":466,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":395,"in_the_money":40},"FLY   261009C00019500",4.8,0.898638,0.052996,-0.043318,0.005625,{"contract_symbol":472,"symbol":472,"bid":238,"ask":123,"last":473,"change":238,"changePercent":9,"volume":238,"openInterest":474,"open_interest":474,"iv":243,"implied_volatility":243,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":14},"FLY   261009P00019500",0.12,70,-0.043962,0.038284,-0.016517,0.002952,-0.000199,{"strike":481,"call":482,"put":492,"callItm":40,"putItm":14,"isAtm":14},20,{"contract_symbol":483,"symbol":483,"bid":484,"ask":446,"last":485,"change":238,"changePercent":9,"volume":238,"openInterest":294,"open_interest":294,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":40},"FLY   261009C00020000",2.7,4.1,1.0847,0.857923,0.065298,-0.056563,0.007135,0.003079,{"contract_symbol":493,"symbol":493,"bid":238,"ask":290,"last":494,"change":495,"changePercent":9,"volume":309,"openInterest":496,"open_interest":496,"iv":497,"implied_volatility":497,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":14},"FLY   261009P00020000",0.08,-0.07,69,0.7052,-0.056879,0.051035,-0.018685,0.003626,-0.000258,{"strike":504,"call":505,"put":515,"callItm":40,"putItm":14,"isAtm":14},20.5,{"contract_symbol":506,"symbol":506,"bid":507,"ask":426,"last":508,"change":238,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":40},"FLY   261009C00020500",2.45,3.08,1.1047,0.81355,0.076498,-0.06873,0.008513,0.002958,{"contract_symbol":516,"symbol":516,"bid":379,"ask":290,"last":379,"change":517,"changePercent":9,"volume":47,"openInterest":518,"open_interest":518,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":14},"FLY   261009P00020500",-0.25,27,0.7076,-0.093163,0.07418,-0.027344,0.005288,-0.000424,{"strike":193,"call":526,"put":536,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":527,"symbol":527,"bid":528,"ask":529,"last":407,"change":238,"changePercent":9,"volume":238,"openInterest":530,"open_interest":530,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":305,"in_the_money":40},"FLY   261009C00021000",2.1,3.3,51,1.133,0.763386,0.085778,-0.081064,0.00979,{"contract_symbol":537,"symbol":537,"bid":290,"ask":123,"last":538,"change":539,"changePercent":9,"volume":540,"openInterest":541,"open_interest":541,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":14},"FLY   261009P00021000",0.18,-0.12,81,167,0.7219,-0.146073,0.099972,-0.038353,0.00727,-0.000668,{"strike":549,"call":550,"put":561,"callItm":40,"putItm":14,"isAtm":40},21.5,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":554,"change":9,"changePercent":9,"volume":455,"openInterest":238,"open_interest":238,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":40},"FLY   261009C00021500",1.8,3.1,2.3,1.1349,0.713895,0.094422,-0.089537,0.010795,0.002654,{"contract_symbol":562,"symbol":562,"bid":290,"ask":563,"last":564,"change":565,"changePercent":9,"volume":367,"openInterest":281,"open_interest":281,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":14},"FLY   261009P00021500",0.65,0.3,-0.04,0.7168,-0.20601,0.125251,-0.047377,0.009044,-0.000947,{"strike":573,"call":574,"put":586,"callItm":40,"putItm":14,"isAtm":40},22,{"contract_symbol":575,"symbol":575,"bid":576,"ask":507,"last":577,"change":578,"changePercent":9,"volume":455,"openInterest":579,"open_interest":579,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":40},"FLY   261009C00022000",1.7,1.86,-0.05,61,1.1129,0.663488,0.103319,-0.094209,0.011583,0.002499,{"contract_symbol":587,"symbol":587,"bid":564,"ask":563,"last":588,"change":539,"changePercent":9,"volume":281,"openInterest":589,"open_interest":589,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":14},"FLY   261009P00022000",0.43,57,0.7231,-0.280366,0.146762,-0.056496,0.010691,-0.001297,{"strike":597,"call":598,"put":610,"callItm":40,"putItm":14,"isAtm":40},22.5,{"contract_symbol":599,"symbol":599,"bid":600,"ask":601,"last":602,"change":238,"changePercent":9,"volume":238,"openInterest":603,"open_interest":603,"iv":604,"implied_volatility":604,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":40},"FLY   261009C00022500",1.35,2.05,1.57,32,1.0699,0.610065,0.112977,-0.095214,0.012177,0.00233,{"contract_symbol":611,"symbol":611,"bid":153,"ask":180,"last":253,"change":612,"changePercent":9,"volume":518,"openInterest":613,"open_interest":613,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":14},"FLY   261009P00022500",-0.35,68,0.7274,-0.361976,0.16235,-0.06324,0.011897,-0.001685,{"strike":621,"call":622,"put":633,"callItm":40,"putItm":14,"isAtm":40},23,{"contract_symbol":623,"symbol":623,"bid":624,"ask":552,"last":625,"change":290,"changePercent":9,"volume":626,"openInterest":540,"open_interest":540,"iv":627,"implied_volatility":627,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":40},"FLY   261009C00023000",1.1,1.4,46,1.0066,0.551163,0.123846,-0.092374,0.012558,0.002138,{"contract_symbol":634,"symbol":634,"bid":128,"ask":624,"last":39,"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},"FLY   261009P00023000",-0.17,43,54,0.745,-0.447624,0.167263,-0.068342,0.012553,-0.002103,{"strike":645,"call":646,"put":658,"callItm":14,"putItm":40,"isAtm":40},23.5,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":90,"change":473,"changePercent":9,"volume":650,"openInterest":651,"open_interest":651,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":14},"FLY   261009C00023500",0.85,1.5,41,58,0.9208,0.483108,0.136381,-0.08513,0.012651,0.001907,{"contract_symbol":659,"symbol":659,"bid":563,"ask":649,"last":660,"change":661,"changePercent":9,"volume":662,"openInterest":455,"open_interest":455,"iv":663,"implied_volatility":663,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":40},"FLY   261009P00023500",1.09,-1.26,29,0.7738,-0.528876,0.162021,-0.071411,0.012629,-0.002513,{"strike":670,"call":671,"put":680,"callItm":14,"putItm":40,"isAtm":40},24,{"contract_symbol":672,"symbol":672,"bid":563,"ask":648,"last":133,"change":238,"changePercent":9,"volume":205,"openInterest":673,"open_interest":673,"iv":674,"implied_volatility":674,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":14},"FLY   261009C00024000",286,0.8339,0.40372,0.146312,-0.074909,0.012292,0.001619,{"contract_symbol":681,"symbol":681,"bid":180,"ask":682,"last":683,"change":684,"changePercent":9,"volume":685,"openInterest":404,"open_interest":404,"iv":686,"implied_volatility":686,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":40},"FLY   261009P00024000",1.85,1.16,-0.29,55,0.7721,-0.607202,0.156873,-0.068854,0.012202,-0.00291,{"strike":693,"call":694,"put":704,"callItm":14,"putItm":40,"isAtm":40},24.5,{"contract_symbol":695,"symbol":695,"bid":128,"ask":47,"last":696,"change":494,"changePercent":9,"volume":662,"openInterest":697,"open_interest":697,"iv":698,"implied_volatility":698,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":14},"FLY   261009C00024500",0.75,44,0.8557,0.340664,0.135012,-0.072779,0.011638,0.001371,{"contract_symbol":705,"symbol":705,"bid":624,"ask":552,"last":706,"change":238,"changePercent":9,"volume":238,"openInterest":47,"open_interest":47,"iv":707,"implied_volatility":707,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":40},"FLY   261009P00024500",1.65,0.7438,-0.687551,0.149957,-0.061071,0.011236,-0.003317,{"strike":67,"call":714,"put":725,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":715,"symbol":715,"bid":564,"ask":716,"last":717,"change":494,"changePercent":9,"volume":636,"openInterest":718,"open_interest":718,"iv":719,"implied_volatility":719,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":724,"in_the_money":14},"FLY   261009C00025000",0.7,0.58,352,0.8721,0.284365,0.122515,-0.068606,0.010764,0.001149,{"contract_symbol":726,"symbol":726,"bid":727,"ask":728,"last":729,"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":40},"FLY   261009P00025000",1.2,2.6,1.9,-0.4,171,133,0.7046,-0.767628,0.13655,-0.049913,0.009693,-0.003728,{"strike":740,"call":741,"put":751,"callItm":14,"putItm":40,"isAtm":40},25.5,{"contract_symbol":742,"symbol":742,"bid":123,"ask":415,"last":148,"change":565,"changePercent":9,"volume":743,"openInterest":744,"open_interest":744,"iv":745,"implied_volatility":745,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":14},"FLY   261009C00025500",53,98,0.8779,0.232632,0.109668,-0.062225,0.009699,0.000944,{"contract_symbol":752,"symbol":752,"bid":706,"ask":553,"last":753,"change":9,"changePercent":9,"volume":47,"openInterest":238,"open_interest":238,"iv":754,"implied_volatility":754,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":759,"in_the_money":40},"FLY   261009P00025500",2.53,0.6778,-0.835757,0.11504,-0.038912,0.007855,-0.004097,{"strike":761,"call":762,"put":773,"callItm":14,"putItm":40,"isAtm":14},26,{"contract_symbol":763,"symbol":763,"bid":308,"ask":128,"last":564,"change":764,"changePercent":9,"volume":765,"openInterest":766,"open_interest":766,"iv":767,"implied_volatility":767,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":14},"FLY   261009C00026000",-0.11,65,135,0.8854,0.188548,0.096111,-0.055466,0.008572,0.000768,{"contract_symbol":774,"symbol":774,"bid":554,"ask":444,"last":775,"change":238,"changePercent":9,"volume":238,"openInterest":309,"open_interest":309,"iv":776,"implied_volatility":776,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":781,"in_the_money":40},"FLY   261009P00026000",2.54,0.601,-0.911404,0.084148,-0.022372,0.005094,-0.0045,{"strike":783,"call":784,"put":795,"callItm":14,"putItm":40,"isAtm":14},26.5,{"contract_symbol":785,"symbol":785,"bid":786,"ask":153,"last":123,"change":787,"changePercent":9,"volume":788,"openInterest":67,"open_interest":67,"iv":789,"implied_volatility":789,"delta":790,"gamma":791,"theta":792,"vega":793,"rho":794,"in_the_money":14},"FLY   261009C00026500",0.1,-0.02,679,0.8839,0.14861,0.082595,-0.047505,0.007354,0.000607,{"contract_symbol":796,"symbol":796,"bid":797,"ask":798,"last":799,"change":238,"changePercent":9,"volume":238,"openInterest":800,"open_interest":800,"iv":801,"implied_volatility":801,"delta":802,"gamma":803,"theta":804,"vega":805,"rho":806,"in_the_money":40},"FLY   261009P00026500",2.55,3.7,3.2,5,0.436,-0.986312,0.025293,-0.003539,0.001111,-0.004906,{"strike":518,"call":808,"put":819,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":809,"symbol":809,"bid":379,"ask":123,"last":810,"change":238,"changePercent":9,"volume":811,"openInterest":812,"open_interest":812,"iv":813,"implied_volatility":813,"delta":814,"gamma":815,"theta":816,"vega":817,"rho":818,"in_the_money":14},"FLY   261009C00027000",0.17,37,603,0.8805,0.114676,0.069317,-0.039561,0.006148,0.00047,{"contract_symbol":820,"symbol":820,"bid":553,"ask":309,"last":821,"change":822,"changePercent":9,"volume":823,"openInterest":530,"open_interest":530,"iv":824,"implied_volatility":824,"delta":825,"gamma":826,"theta":827,"vega":828,"rho":829,"in_the_money":40},"FLY   261009P00027000",3.6,-0.65,6,0.2986,-0.999893,0.000446,-0.000029,0.000013,-0.005057,{"strike":831,"call":832,"put":841,"callItm":14,"putItm":40,"isAtm":14},27.5,{"contract_symbol":833,"symbol":833,"bid":379,"ask":308,"last":473,"change":834,"changePercent":9,"volume":613,"openInterest":281,"open_interest":281,"iv":835,"implied_volatility":835,"delta":836,"gamma":837,"theta":838,"vega":839,"rho":840,"in_the_money":14},"FLY   261009C00027500",-0.1,0.8528,0.080435,0.055152,-0.029527,0.004738,0.000332,{"contract_symbol":842,"symbol":842,"bid":444,"ask":466,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":843,"implied_volatility":843,"delta":844,"gamma":845,"theta":846,"vega":847,"rho":848,"in_the_money":40},"FLY   261009P00027500",0.3296,-0.999914,0.000329,-0.000026,0.000011,-0.005151,{"strike":197,"call":850,"put":860,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":851,"symbol":851,"bid":238,"ask":128,"last":786,"change":787,"changePercent":9,"volume":852,"openInterest":853,"open_interest":853,"iv":854,"implied_volatility":854,"delta":855,"gamma":856,"theta":857,"vega":858,"rho":859,"in_the_money":14},"FLY   261009C00028000",680,99,0.8256,0.053533,0.041553,-0.020852,0.003456,0.000222,{"contract_symbol":861,"symbol":861,"bid":862,"ask":445,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":863,"implied_volatility":863,"delta":864,"gamma":865,"theta":274,"vega":866,"rho":867,"in_the_money":40},"FLY   261009P00028000",3.9,0.3591,-0.999931,0.000246,0.000009,-0.005245,{"strike":869,"call":870,"put":879,"callItm":14,"putItm":40,"isAtm":14},28.5,{"contract_symbol":871,"symbol":871,"bid":238,"ask":123,"last":872,"change":238,"changePercent":9,"volume":238,"openInterest":300,"open_interest":300,"iv":873,"implied_volatility":873,"delta":874,"gamma":875,"theta":876,"vega":877,"rho":878,"in_the_money":14},"FLY   261009C00028500",0.22,0.8613,0.045513,0.034989,-0.019111,0.003036,0.000189,{"contract_symbol":880,"symbol":880,"bid":881,"ask":427,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":882,"implied_volatility":882,"delta":883,"gamma":884,"theta":885,"vega":886,"rho":887,"in_the_money":40},"FLY   261009P00028500",4.4,0.3874,-0.999944,0.000187,-0.000021,0.000007,-0.005339,{"strike":662,"call":889,"put":897,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":890,"symbol":890,"bid":238,"ask":308,"last":786,"change":834,"changePercent":9,"volume":455,"openInterest":891,"open_interest":891,"iv":873,"implied_volatility":873,"delta":892,"gamma":893,"theta":894,"vega":895,"rho":896,"in_the_money":14},"FLY   261009C00029000",269,0.033065,0.026973,-0.014732,0.00234,0.000137,{"contract_symbol":898,"symbol":898,"bid":407,"ask":899,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":882,"implied_volatility":882,"delta":900,"gamma":901,"theta":384,"vega":313,"rho":902,"in_the_money":40},"FLY   261009P00029000",6.4,-0.999986,0.00005,-0.005432,{"strike":904,"call":905,"put":913,"callItm":14,"putItm":40,"isAtm":14},29.5,{"contract_symbol":906,"symbol":906,"bid":238,"ask":415,"last":907,"change":238,"changePercent":9,"volume":238,"openInterest":800,"open_interest":800,"iv":873,"implied_volatility":873,"delta":908,"gamma":909,"theta":910,"vega":911,"rho":912,"in_the_money":14},"FLY   261009C00029500",0.13,0.023709,0.020448,-0.011168,0.001774,0.000099,{"contract_symbol":914,"symbol":914,"bid":445,"ask":915,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":882,"implied_volatility":882,"delta":916,"gamma":917,"theta":291,"vega":238,"rho":918,"in_the_money":40},"FLY   261009P00029500",7.1,-0.999997,0.000012,-0.005526,{"strike":920,"call":921,"put":930,"callItm":14,"putItm":40,"isAtm":14},30,{"contract_symbol":922,"symbol":922,"bid":238,"ask":123,"last":923,"change":238,"changePercent":9,"volume":238,"openInterest":924,"open_interest":924,"iv":873,"implied_volatility":873,"delta":925,"gamma":926,"theta":927,"vega":928,"rho":929,"in_the_money":14},"FLY   261009C00030000",0.11,84,0.016789,0.015257,-0.008333,0.001324,0.00007,{"contract_symbol":931,"symbol":931,"bid":352,"ask":932,"last":933,"change":238,"changePercent":9,"volume":238,"openInterest":823,"open_interest":823,"iv":882,"implied_volatility":882,"delta":934,"gamma":261,"theta":238,"vega":238,"rho":935,"in_the_money":40},"FLY   261009P00030000",7.6,8.02,-0.999999,-0.00562,{"strike":937,"call":938,"put":946,"callItm":14,"putItm":40,"isAtm":14},30.5,{"contract_symbol":939,"symbol":939,"bid":238,"ask":253,"last":940,"change":238,"changePercent":9,"volume":238,"openInterest":300,"open_interest":300,"iv":873,"implied_volatility":873,"delta":941,"gamma":942,"theta":943,"vega":944,"rho":945,"in_the_money":14},"FLY   261009C00030500",0.09,0.011746,0.011215,-0.006126,0.000973,0.000049,{"contract_symbol":947,"symbol":947,"bid":334,"ask":948,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":882,"implied_volatility":882,"delta":949,"gamma":292,"theta":238,"vega":238,"rho":950,"in_the_money":40},"FLY   261009P00030500",8.1,-1,-0.005713,{"strike":952,"call":953,"put":960,"callItm":14,"putItm":40,"isAtm":14},31,{"contract_symbol":954,"symbol":954,"bid":238,"ask":253,"last":290,"change":238,"changePercent":9,"volume":238,"openInterest":281,"open_interest":281,"iv":873,"implied_volatility":873,"delta":955,"gamma":956,"theta":957,"vega":958,"rho":959,"in_the_money":14},"FLY   261009C00031000",0.008125,0.008128,-0.004439,0.000705,0.000034,{"contract_symbol":961,"symbol":961,"bid":962,"ask":963,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":882,"implied_volatility":882,"delta":949,"gamma":238,"theta":238,"vega":238,"rho":964,"in_the_money":40},"FLY   261009P00031000",6.6,8.6,-0.005807,{"strike":966,"call":967,"put":973,"callItm":14,"putItm":40,"isAtm":14},31.5,{"contract_symbol":968,"symbol":968,"bid":238,"ask":361,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":873,"implied_volatility":873,"delta":969,"gamma":970,"theta":971,"vega":972,"rho":311,"in_the_money":14},"FLY   261009C00031500",0.005559,0.005812,-0.003174,0.000504,{"contract_symbol":974,"symbol":974,"bid":297,"ask":975,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":882,"implied_volatility":882,"delta":949,"gamma":238,"theta":238,"vega":238,"rho":976,"in_the_money":40},"FLY   261009P00031500",9,-0.005901,{"strike":603,"call":978,"put":986,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":979,"symbol":979,"bid":238,"ask":361,"last":494,"change":238,"changePercent":9,"volume":238,"openInterest":980,"open_interest":980,"iv":873,"implied_volatility":873,"delta":981,"gamma":982,"theta":983,"vega":984,"rho":985,"in_the_money":14},"FLY   261009C00032000",33,0.003764,0.004103,-0.002241,0.000356,0.000016,{"contract_symbol":987,"symbol":987,"bid":932,"ask":988,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":882,"implied_volatility":882,"delta":949,"gamma":238,"theta":238,"vega":238,"rho":989,"in_the_money":40},"FLY   261009P00032000",9.5,-0.005994,{"strike":991,"call":992,"put":998,"callItm":14,"putItm":40,"isAtm":14},32.5,{"contract_symbol":993,"symbol":993,"bid":238,"ask":361,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":873,"implied_volatility":873,"delta":994,"gamma":995,"theta":996,"vega":997,"rho":847,"in_the_money":14},"FLY   261009C00032500",0.002523,0.002862,-0.001563,0.000248,{"contract_symbol":999,"symbol":999,"bid":948,"ask":1000,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":882,"implied_volatility":882,"delta":949,"gamma":238,"theta":238,"vega":238,"rho":1001,"in_the_money":40},"FLY   261009P00032500",9.8,-0.006088,{"strike":980,"call":1003,"put":1009,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1004,"symbol":1004,"bid":238,"ask":361,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":873,"implied_volatility":873,"delta":1005,"gamma":1006,"theta":1007,"vega":1008,"rho":886,"in_the_money":14},"FLY   261009C00033000",0.001675,0.001974,-0.001078,0.000171,{"contract_symbol":1010,"symbol":1010,"bid":1011,"ask":282,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":882,"implied_volatility":882,"delta":949,"gamma":238,"theta":238,"vega":238,"rho":1012,"in_the_money":40},"FLY   261009P00033000",8.7,-0.006182,"2026-10-02T23:55:15.307837+00:00"]