[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FND":3,"homepage-market-summary":31,"stock-options-FND":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FND","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},"Floor & Decor Holdings, Inc.","NYSE",null,"RETAIL-LUMBER & OTHER BUILDING MATERIALS DEALERS","Floor & Decor Holdings Inc operates as a specialty retailer in the hard surface flooring market. Its stores offer a range of tile, wood, laminate, and natural stone flooring products, as well as decorative and installation accessories at everyday low prices. It appeals to a variety of customers including professional installers, commercial businesses, Do It Yourself (DIY) customers, and customers who buy the products for professional installation. Geographically, the group has a presence in the United States region and also offers its product through an e-commerce site. The company segments include retail segment and others.","13,723","Atlanta, GA",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},45.49,47.22,47.47,45.48,46.03,-0.54,-1.17,1745156.074851,27369,45.8795,77.46,42.64,2632798.999361968,8.2,2372,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":203,"updated_at":707,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.6,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},3,29029,2,[186,187,191,195,199],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",49,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-01-15",105,"270115",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-04-16",196,"270416",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2028-01-21",476,"280121",[204,225,244,265,283,306,330,352,376,401,425,450,475,498,520,539,556,571,586,602,618,633,647,659,670,679,688,698],{"strike":67,"call":205,"put":216,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":206,"symbol":206,"bid":207,"ask":208,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":211,"gamma":212,"theta":213,"vega":214,"rho":215,"in_the_money":40},"FND   261016C00025000",19,22.9,0,1.4287,0.988675,0.002334,-0.013494,0.002646,0.00937,{"contract_symbol":217,"symbol":217,"bid":209,"ask":218,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":219,"implied_volatility":219,"delta":220,"gamma":221,"theta":222,"vega":223,"rho":224,"in_the_money":14},"FND   261016P00025000",1.15,0.9077,-0.000274,0.000126,-0.000293,0.00009,-0.000005,{"strike":226,"call":227,"put":236,"callItm":40,"putItm":14,"isAtm":14},27.5,{"contract_symbol":228,"symbol":228,"bid":229,"ask":230,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":231,"gamma":232,"theta":233,"vega":234,"rho":235,"in_the_money":40},"FND   261016C00027500",17.6,20.4,0.973729,0.004786,-0.027678,0.005427,0.010035,{"contract_symbol":237,"symbol":237,"bid":209,"ask":238,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":219,"implied_volatility":219,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":14},"FND   261016P00027500",2.15,-0.001749,0.000694,-0.00162,0.0005,-0.000032,{"strike":245,"call":246,"put":255,"callItm":40,"putItm":14,"isAtm":14},30,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":40},"FND   261016C00030000",14.3,17.9,0.948205,0.008333,-0.04819,0.00945,0.010484,{"contract_symbol":256,"symbol":256,"bid":209,"ask":257,"last":258,"change":209,"changePercent":9,"volume":209,"openInterest":259,"open_interest":259,"iv":219,"implied_volatility":219,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":14},"FND   261016P00030000",1.75,0.5,386,-0.007534,0.002571,-0.006001,0.001852,-0.00014,{"strike":266,"call":267,"put":276,"callItm":40,"putItm":14,"isAtm":14},32.5,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":40},"FND   261016C00032500",11.7,15.4,0.910142,0.012743,-0.07369,0.01445,0.010668,{"contract_symbol":277,"symbol":277,"bid":209,"ask":238,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":219,"implied_volatility":219,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":14},"FND   261016P00032500",-0.023826,0.006941,-0.016201,0.005001,-0.000445,{"strike":284,"call":285,"put":295,"callItm":40,"putItm":14,"isAtm":14},35,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":289,"implied_volatility":289,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":40},"FND   261016C00035000",9.5,12.2,1.2133,0.88916,0.017492,-0.07294,0.016843,0.011243,{"contract_symbol":296,"symbol":296,"bid":209,"ask":297,"last":298,"change":209,"changePercent":9,"volume":209,"openInterest":299,"open_interest":299,"iv":300,"implied_volatility":300,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":14},"FND   261016P00035000",0.3,0.15,15,0.8024,-0.040342,0.012138,-0.02214,0.00773,-0.000751,{"strike":307,"call":308,"put":318,"callItm":40,"putItm":14,"isAtm":14},37.5,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":312,"implied_volatility":312,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":40},"FND   261016C00037500",7.1,10.5,1.0304,0.854993,0.024831,-0.074679,0.020306,0.011565,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":322,"change":209,"changePercent":9,"volume":209,"openInterest":323,"open_interest":323,"iv":324,"implied_volatility":324,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":14},"FND   261016P00037500",0.05,1.6,0.18,90,0.7898,-0.092416,0.023536,-0.041595,0.014754,-0.001736,{"strike":331,"call":332,"put":342,"callItm":40,"putItm":14,"isAtm":14},40,{"contract_symbol":333,"symbol":333,"bid":334,"ask":29,"last":335,"change":209,"changePercent":9,"volume":209,"openInterest":184,"open_interest":184,"iv":336,"implied_volatility":336,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":40},"FND   261016C00040000",5.3,8.67,0.9269,0.787935,0.035102,-0.085432,0.025823,0.011224,{"contract_symbol":343,"symbol":343,"bid":209,"ask":47,"last":344,"change":209,"changePercent":9,"volume":209,"openInterest":345,"open_interest":345,"iv":346,"implied_volatility":346,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":14},"FND   261016P00040000",0.2,101,0.706,-0.158803,0.038497,-0.054351,0.02157,-0.002985,{"strike":353,"call":354,"put":365,"callItm":40,"putItm":14,"isAtm":14},42.5,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":358,"change":209,"changePercent":9,"volume":209,"openInterest":184,"open_interest":184,"iv":359,"implied_volatility":359,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":40},"FND   261016C00042500",3.5,5.4,6.13,0.7915,0.697109,0.04952,-0.08789,0.031109,0.010448,{"contract_symbol":366,"symbol":366,"bid":297,"ask":367,"last":368,"change":209,"changePercent":9,"volume":209,"openInterest":369,"open_interest":369,"iv":370,"implied_volatility":370,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":14},"FND   261016P00042500",1.5,0.92,26859,0.563,-0.250875,0.063472,-0.056997,0.028363,-0.004682,{"strike":377,"call":378,"put":389,"callItm":40,"putItm":14,"isAtm":40},45,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":382,"change":209,"changePercent":9,"volume":209,"openInterest":182,"open_interest":182,"iv":383,"implied_volatility":383,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":40},"FND   261016C00045000",1.05,3.9,2.68,0.5965,0.560059,0.074221,-0.07481,0.035137,0.008866,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":393,"change":209,"changePercent":9,"volume":209,"openInterest":394,"open_interest":394,"iv":395,"implied_volatility":395,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":14},"FND   261016P00045000",0.7,1.95,1.97,172,0.3568,-0.424685,0.123259,-0.044455,0.034906,-0.007805,{"strike":402,"call":403,"put":413,"callItm":14,"putItm":40,"isAtm":40},47.5,{"contract_symbol":404,"symbol":404,"bid":297,"ask":321,"last":405,"change":209,"changePercent":9,"volume":209,"openInterest":406,"open_interest":406,"iv":407,"implied_volatility":407,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":14},"FND   261016C00047500",1.25,96,0.4079,0.30806,0.096825,-0.04563,0.031343,0.005111,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":417,"change":209,"changePercent":9,"volume":209,"openInterest":418,"open_interest":418,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":40},"FND   261016P00047500",1.2,3.3,3.82,41,0.1294,-0.954843,0.082466,-0.003911,0.008468,-0.017438,{"strike":426,"call":427,"put":437,"callItm":14,"putItm":40,"isAtm":14},50,{"contract_symbol":428,"symbol":428,"bid":320,"ask":257,"last":429,"change":209,"changePercent":9,"volume":209,"openInterest":430,"open_interest":430,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":14},"FND   261016C00050000",0.55,275,0.455,0.154744,0.058721,-0.034438,0.021205,0.002579,{"contract_symbol":438,"symbol":438,"bid":439,"ask":440,"last":441,"change":442,"changePercent":9,"volume":184,"openInterest":443,"open_interest":443,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":40},"FND   261016P00050000",4,5,4.8,-0.4,149,0.1437,-0.999588,0.001161,-0.000068,0.000132,-0.01917,{"strike":451,"call":452,"put":463,"callItm":14,"putItm":40,"isAtm":14},52.5,{"contract_symbol":453,"symbol":453,"bid":454,"ask":344,"last":153,"change":455,"changePercent":9,"volume":47,"openInterest":456,"open_interest":456,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":14},"FND   261016C00052500",0.1,-0.15,144,0.4981,0.077733,0.032782,-0.023039,0.012959,0.001299,{"contract_symbol":464,"symbol":464,"bid":465,"ask":466,"last":467,"change":209,"changePercent":9,"volume":209,"openInterest":468,"open_interest":468,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":40},"FND   261016P00052500",5.6,8.3,6.44,62,0.2088,-0.999753,0.000496,-0.000061,0.000082,-0.020131,{"strike":476,"call":477,"put":487,"callItm":14,"putItm":40,"isAtm":14},55,{"contract_symbol":478,"symbol":478,"bid":209,"ask":479,"last":123,"change":209,"changePercent":9,"volume":209,"openInterest":480,"open_interest":480,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":14},"FND   261016C00055000",0.45,82,0.5853,0.054917,0.021309,-0.020678,0.009898,0.000913,{"contract_symbol":488,"symbol":488,"bid":489,"ask":490,"last":491,"change":209,"changePercent":9,"volume":209,"openInterest":67,"open_interest":67,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":40},"FND   261016P00055000",7.3,10.6,9.71,0.268,-0.999835,0.000265,-0.000054,0.000056,-0.021092,{"strike":499,"call":500,"put":510,"callItm":14,"putItm":40,"isAtm":14},57.5,{"contract_symbol":501,"symbol":501,"bid":209,"ask":502,"last":298,"change":209,"changePercent":9,"volume":209,"openInterest":503,"open_interest":503,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":14},"FND   261016C00057500",2.25,39,0.6878,0.047259,0.01609,-0.021562,0.008783,0.000781,{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"last":489,"change":209,"changePercent":9,"volume":209,"openInterest":245,"open_interest":245,"iv":514,"implied_volatility":514,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":40},"FND   261016P00057500",10.4,13.7,0.3223,-0.999884,0.000159,-0.000047,0.000041,-0.022051,{"strike":521,"call":522,"put":529,"callItm":14,"putItm":40,"isAtm":14},60,{"contract_symbol":523,"symbol":523,"bid":209,"ask":258,"last":344,"change":209,"changePercent":9,"volume":209,"openInterest":476,"open_interest":476,"iv":504,"implied_volatility":504,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":14},"FND   261016C00060000",0.023406,0.009025,-0.012094,0.004926,0.000389,{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":533,"change":209,"changePercent":9,"volume":209,"openInterest":47,"open_interest":47,"iv":514,"implied_volatility":514,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":40},"FND   261016P00060000",12.4,16,12.77,-0.999993,0.000011,-0.000003,0.000003,-0.023012,{"strike":540,"call":541,"put":549,"callItm":14,"putItm":40,"isAtm":14},62.5,{"contract_symbol":542,"symbol":542,"bid":209,"ask":238,"last":344,"change":209,"changePercent":9,"volume":209,"openInterest":543,"open_interest":543,"iv":504,"implied_volatility":504,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":14},"FND   261016C00062500",17,0.01098,0.004719,-0.006324,0.002576,0.000183,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":248,"change":209,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":514,"implied_volatility":514,"delta":553,"gamma":554,"theta":209,"vega":209,"rho":555,"in_the_money":40},"FND   261016P00062500",14.7,18.6,-1,0.000001,-0.023971,{"strike":557,"call":558,"put":565,"callItm":14,"putItm":40,"isAtm":14},65,{"contract_symbol":559,"symbol":559,"bid":209,"ask":238,"last":123,"change":209,"changePercent":9,"volume":209,"openInterest":560,"open_interest":560,"iv":504,"implied_volatility":504,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":473,"in_the_money":14},"FND   261016C00065000",8,0.004908,0.002321,-0.003111,0.001267,{"contract_symbol":566,"symbol":566,"bid":567,"ask":568,"last":569,"change":209,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":514,"implied_volatility":514,"delta":553,"gamma":209,"theta":209,"vega":209,"rho":570,"in_the_money":40},"FND   261016P00065000",17.2,21.2,8.57,-0.02493,{"strike":572,"call":573,"put":581,"callItm":14,"putItm":40,"isAtm":14},67.5,{"contract_symbol":574,"symbol":574,"bid":209,"ask":238,"last":575,"change":209,"changePercent":9,"volume":209,"openInterest":560,"open_interest":560,"iv":504,"implied_volatility":504,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":14},"FND   261016C00067500",0.41,0.002102,0.001083,-0.001451,0.000591,0.000035,{"contract_symbol":582,"symbol":582,"bid":583,"ask":584,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":514,"implied_volatility":514,"delta":553,"gamma":209,"theta":209,"vega":209,"rho":585,"in_the_money":40},"FND   261016P00067500",19.7,23.7,-0.025889,{"strike":587,"call":588,"put":596,"callItm":14,"putItm":40,"isAtm":14},70,{"contract_symbol":589,"symbol":589,"bid":209,"ask":238,"last":182,"change":209,"changePercent":9,"volume":209,"openInterest":590,"open_interest":590,"iv":504,"implied_volatility":504,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":14},"FND   261016C00070000",271,0.000867,0.000482,-0.000646,0.000263,0.000015,{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":600,"change":209,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":514,"implied_volatility":514,"delta":553,"gamma":209,"theta":209,"vega":209,"rho":601,"in_the_money":40},"FND   261016P00070000",22.2,26.1,12.17,-0.026847,{"strike":603,"call":604,"put":613,"callItm":14,"putItm":40,"isAtm":14},72.5,{"contract_symbol":605,"symbol":605,"bid":209,"ask":606,"last":607,"change":209,"changePercent":9,"volume":209,"openInterest":47,"open_interest":47,"iv":504,"implied_volatility":504,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":14},"FND   261016C00072500",1.55,0.11,0.000346,0.000206,-0.000276,0.000112,0.000006,{"contract_symbol":614,"symbol":614,"bid":615,"ask":616,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":514,"implied_volatility":514,"delta":553,"gamma":209,"theta":209,"vega":209,"rho":617,"in_the_money":40},"FND   261016P00072500",24.7,28.7,-0.027806,{"strike":619,"call":620,"put":628,"callItm":14,"putItm":40,"isAtm":14},75,{"contract_symbol":621,"symbol":621,"bid":209,"ask":238,"last":108,"change":209,"changePercent":9,"volume":209,"openInterest":622,"open_interest":622,"iv":504,"implied_volatility":504,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":14},"FND   261016C00075000",24,0.000134,0.000085,-0.000114,0.000046,0.000002,{"contract_symbol":629,"symbol":629,"bid":630,"ask":631,"last":622,"change":209,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":514,"implied_volatility":514,"delta":553,"gamma":209,"theta":209,"vega":209,"rho":632,"in_the_money":40},"FND   261016P00075000",27.2,31.1,-0.028765,{"strike":634,"call":635,"put":642,"callItm":14,"putItm":40,"isAtm":14},77.5,{"contract_symbol":636,"symbol":636,"bid":209,"ask":238,"last":637,"change":209,"changePercent":9,"volume":209,"openInterest":377,"open_interest":377,"iv":504,"implied_volatility":504,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":554,"in_the_money":14},"FND   261016C00077500",0.85,0.000051,0.000034,-0.000046,0.000019,{"contract_symbol":643,"symbol":643,"bid":644,"ask":645,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":514,"implied_volatility":514,"delta":553,"gamma":209,"theta":209,"vega":209,"rho":646,"in_the_money":40},"FND   261016P00077500",29.7,33.6,-0.029724,{"strike":648,"call":649,"put":654,"callItm":14,"putItm":40,"isAtm":14},80,{"contract_symbol":650,"symbol":650,"bid":209,"ask":238,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":47,"open_interest":47,"iv":504,"implied_volatility":504,"delta":641,"gamma":651,"theta":652,"vega":653,"rho":209,"in_the_money":14},"FND   261016C00080000",0.000013,-0.000018,0.000007,{"contract_symbol":655,"symbol":655,"bid":656,"ask":657,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":514,"implied_volatility":514,"delta":553,"gamma":209,"theta":209,"vega":209,"rho":658,"in_the_money":40},"FND   261016P00080000",32.2,36.2,-0.030683,{"strike":660,"call":661,"put":665,"callItm":14,"putItm":40,"isAtm":14},85,{"contract_symbol":662,"symbol":662,"bid":209,"ask":663,"last":664,"change":209,"changePercent":9,"volume":209,"openInterest":440,"open_interest":440,"iv":504,"implied_volatility":504,"delta":627,"gamma":627,"theta":536,"vega":554,"rho":209,"in_the_money":14},"FND   261016C00085000",1.35,1.45,{"contract_symbol":666,"symbol":666,"bid":667,"ask":668,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":514,"implied_volatility":514,"delta":553,"gamma":209,"theta":209,"vega":209,"rho":669,"in_the_money":40},"FND   261016P00085000",37.2,41.1,-0.032601,{"strike":323,"call":671,"put":674,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":672,"symbol":672,"bid":209,"ask":238,"last":673,"change":209,"changePercent":9,"volume":209,"openInterest":47,"open_interest":47,"iv":504,"implied_volatility":504,"delta":209,"gamma":209,"theta":209,"vega":209,"rho":209,"in_the_money":14},"FND   261016C00090000",0.12,{"contract_symbol":675,"symbol":675,"bid":676,"ask":677,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":514,"implied_volatility":514,"delta":553,"gamma":209,"theta":209,"vega":209,"rho":678,"in_the_money":40},"FND   261016P00090000",42.2,46.1,-0.034518,{"strike":680,"call":681,"put":683,"callItm":14,"putItm":40,"isAtm":14},95,{"contract_symbol":682,"symbol":682,"bid":209,"ask":238,"last":153,"change":209,"changePercent":9,"volume":209,"openInterest":184,"open_interest":184,"iv":504,"implied_volatility":504,"delta":209,"gamma":209,"theta":209,"vega":209,"rho":209,"in_the_money":14},"FND   261016C00095000",{"contract_symbol":684,"symbol":684,"bid":685,"ask":686,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":514,"implied_volatility":514,"delta":553,"gamma":209,"theta":209,"vega":209,"rho":687,"in_the_money":40},"FND   261016P00095000",47.2,51.3,-0.036436,{"strike":689,"call":690,"put":693,"callItm":14,"putItm":40,"isAtm":14},100,{"contract_symbol":691,"symbol":691,"bid":209,"ask":257,"last":391,"change":209,"changePercent":9,"volume":209,"openInterest":692,"open_interest":692,"iv":504,"implied_volatility":504,"delta":209,"gamma":209,"theta":209,"vega":209,"rho":209,"in_the_money":14},"FND   261016C00100000",11,{"contract_symbol":694,"symbol":694,"bid":695,"ask":696,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":514,"implied_volatility":514,"delta":553,"gamma":209,"theta":209,"vega":209,"rho":697,"in_the_money":40},"FND   261016P00100000",52.2,56.1,-0.038354,{"strike":193,"call":699,"put":702,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":700,"symbol":700,"bid":209,"ask":238,"last":153,"change":209,"changePercent":9,"volume":209,"openInterest":701,"open_interest":701,"iv":504,"implied_volatility":504,"delta":209,"gamma":209,"theta":209,"vega":209,"rho":209,"in_the_money":14},"FND   261016C00105000",6,{"contract_symbol":703,"symbol":703,"bid":704,"ask":705,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":514,"implied_volatility":514,"delta":553,"gamma":209,"theta":209,"vega":209,"rho":706,"in_the_money":40},"FND   261016P00105000",57.2,61.1,-0.040271,"2026-10-02T23:55:33.854735+00:00"]