[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FRO":3,"homepage-market-summary":29,"stock-options-FRO":171},{"ticker":4,"date":5,"profile":6,"quote":13},"FRO","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Frontline Plc","NYSE",null,"Common Stock","Frontline PLC is an international shipping company engaged in the seaborne transportation of crude oil and oil products. It owns and operates modern fleets in the industry, consisting of VLCCs, Suezmax tankers, LR2, and Aframax tankers, which operate in the spot and time charter markets. The vessels normally trade between the larger refinery centers around the world, such as the Gulf of Mexico, the Middle East, Rotterdam, and Singapore. The company generates the majority of its revenue from voyage and time charters. It has only one reportable segment: tankers.","85",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},51.54,49.4,51.62,49.11,49.27,2.27,4.61,3414275.166582,38535,50.8418,361.79999,3.79,998659.93980902,13.3,6325,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"status":172,"has_options":38,"symbol":4,"underlying_price":14,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":209,"updated_at":919,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",15,"261016",0.7,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},4939,50943,0.09,[184,185,189,193,197,201,205],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",50,"261120",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-01-15",106,"270115",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-02-19",141,"270219",{"date":198,"label":198,"type":175,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-05-21",232,"270521",{"date":202,"label":202,"type":175,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2028-01-21",477,"280121",{"date":206,"label":206,"type":175,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2029-01-19",841,"290119",[210,227,246,266,286,304,323,342,363,387,409,434,456,483,506,531,554,579,604,632,660,689,716,742,763,786,805,825,846,865,883,901],{"strike":211,"call":212,"put":222,"callItm":38,"putItm":87,"isAtm":87},25,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":218,"gamma":219,"theta":220,"vega":219,"rho":221,"in_the_money":38},"FRO   261016C00025000",25.1,28.4,0,0.7655,0.999999,0.000001,-0.000001,0.010202,{"contract_symbol":223,"symbol":223,"bid":216,"ask":71,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":224,"implied_volatility":224,"delta":225,"gamma":219,"theta":226,"vega":219,"rho":216,"in_the_money":87},"FRO   261016P00025000",0.7963,-0.000002,-0.000003,{"strike":228,"call":229,"put":238,"callItm":38,"putItm":87,"isAtm":87},30,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":233,"gamma":234,"theta":235,"vega":236,"rho":237,"in_the_money":38},"FRO   261016C00030000",20.1,22.8,0.999826,0.000083,-0.000178,0.000069,0.012239,{"contract_symbol":239,"symbol":239,"bid":216,"ask":240,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":224,"implied_volatility":224,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":87},"FRO   261016P00030000",0.1,-0.000286,0.000128,-0.000294,0.00011,-0.000006,{"strike":247,"call":248,"put":257,"callItm":38,"putItm":87,"isAtm":87},34.2,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":38},"FRO   261016C00034200",15.9,18.2,0.996829,0.001207,-0.002571,0.001001,0.013887,{"contract_symbol":258,"symbol":258,"bid":216,"ask":240,"last":71,"change":216,"changePercent":9,"volume":259,"openInterest":260,"open_interest":260,"iv":224,"implied_volatility":224,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":87},"FRO   261016P00034200",1,297,-0.004268,0.001514,-0.003491,0.001307,-0.000094,{"strike":267,"call":268,"put":278,"callItm":38,"putItm":87,"isAtm":87},35,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":272,"change":216,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":38},"FRO   261016C00035000",15.2,17.5,19.2,0.99506,0.001795,-0.003825,0.001489,0.014174,{"contract_symbol":279,"symbol":279,"bid":216,"ask":280,"last":240,"change":216,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":224,"implied_volatility":224,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":87},"FRO   261016P00035000",0.15,-0.006452,0.002187,-0.005043,0.001888,-0.000143,{"strike":287,"call":288,"put":295,"callItm":38,"putItm":87,"isAtm":87},35.2,{"contract_symbol":289,"symbol":289,"bid":176,"ask":251,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":38},"FRO   261016C00035200",0.994507,0.001973,-0.004203,0.001637,0.014243,{"contract_symbol":296,"symbol":296,"bid":216,"ask":297,"last":71,"change":216,"changePercent":9,"volume":216,"openInterest":298,"open_interest":298,"iv":224,"implied_volatility":224,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":87},"FRO   261016P00035200",0.35,522,-0.007124,0.002387,-0.005504,0.002061,-0.000158,{"strike":305,"call":306,"put":315,"callItm":38,"putItm":87,"isAtm":87},36.2,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":38},"FRO   261016C00036200",14,17.3,0.990912,0.003076,-0.006554,0.002552,0.014571,{"contract_symbol":316,"symbol":316,"bid":216,"ask":317,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":308,"open_interest":308,"iv":224,"implied_volatility":224,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":87},"FRO   261016P00036200",0.55,-0.011399,0.003603,-0.008307,0.00311,-0.000254,{"strike":324,"call":325,"put":334,"callItm":38,"putItm":87,"isAtm":87},37.2,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":38},"FRO   261016C00037200",13,16.3,0.985584,0.004592,-0.009785,0.00381,0.01486,{"contract_symbol":335,"symbol":335,"bid":216,"ask":280,"last":240,"change":216,"changePercent":9,"volume":216,"openInterest":336,"open_interest":336,"iv":224,"implied_volatility":224,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":87},"FRO   261016P00037200",580,-0.017541,0.005223,-0.012043,0.004509,-0.000392,{"strike":343,"call":344,"put":353,"callItm":38,"putItm":87,"isAtm":87},38.2,{"contract_symbol":345,"symbol":345,"bid":346,"ask":308,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":347,"implied_volatility":347,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":38},"FRO   261016C00038200",12,0.7495,0.98001,0.006202,-0.012669,0.005039,0.015144,{"contract_symbol":354,"symbol":354,"bid":216,"ask":355,"last":240,"change":216,"changePercent":9,"volume":216,"openInterest":356,"open_interest":356,"iv":357,"implied_volatility":357,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":87},"FRO   261016P00038200",0.2,51,0.7614,-0.021468,0.006485,-0.013671,0.005353,-0.000479,{"strike":364,"call":365,"put":377,"callItm":38,"putItm":87,"isAtm":87},39.2,{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":369,"change":216,"changePercent":9,"volume":216,"openInterest":370,"open_interest":370,"iv":371,"implied_volatility":371,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":38},"FRO   261016C00039200",11,13.1,10.4,2,0.7237,0.974115,0.007986,-0.01521,0.006265,0.015421,{"contract_symbol":378,"symbol":378,"bid":71,"ask":379,"last":240,"change":216,"changePercent":9,"volume":259,"openInterest":380,"open_interest":380,"iv":381,"implied_volatility":381,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":87},"FRO   261016P00039200",0.3,714,0.723,-0.025774,0.007965,-0.01514,0.006242,-0.000574,{"strike":388,"call":389,"put":400,"callItm":38,"putItm":87,"isAtm":87},40,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":393,"change":216,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":394,"implied_volatility":394,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":38},"FRO   261016C00040000",10.2,12.7,14.4,0.6984,0.969059,0.0096,-0.017028,0.007268,0.015635,{"contract_symbol":401,"symbol":401,"bid":216,"ask":280,"last":240,"change":216,"changePercent":9,"volume":216,"openInterest":402,"open_interest":402,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":87},"FRO   261016P00040000",29,0.6903,-0.029555,0.00935,-0.016203,0.006997,-0.000657,{"strike":410,"call":411,"put":423,"callItm":38,"putItm":87,"isAtm":87},40.2,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":415,"change":216,"changePercent":9,"volume":216,"openInterest":416,"open_interest":416,"iv":417,"implied_volatility":417,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":38},"FRO   261016C00040200",10,12.3,7.62,5,0.6916,0.967738,0.010036,-0.017454,0.007524,0.015688,{"contract_symbol":424,"symbol":424,"bid":216,"ask":280,"last":425,"change":426,"changePercent":9,"volume":367,"openInterest":427,"open_interest":427,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":87},"FRO   261016P00040200",0.08,-0.12,331,0.6819,-0.030554,0.00973,-0.016453,0.007193,-0.000679,{"strike":435,"call":436,"put":447,"callItm":38,"putItm":87,"isAtm":87},41.2,{"contract_symbol":437,"symbol":437,"bid":438,"ask":414,"last":439,"change":216,"changePercent":9,"volume":216,"openInterest":440,"open_interest":440,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":38},"FRO   261016C00041200",9.7,6.45,283,0.6548,0.960713,0.012457,-0.019421,0.008842,0.015941,{"contract_symbol":448,"symbol":448,"bid":216,"ask":280,"last":280,"change":216,"changePercent":9,"volume":216,"openInterest":449,"open_interest":449,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":87},"FRO   261016P00041200",873,0.6387,-0.035927,0.011872,-0.01761,0.008219,-0.000796,{"strike":457,"call":458,"put":471,"callItm":38,"putItm":87,"isAtm":87},42.2,{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":462,"change":463,"changePercent":9,"volume":413,"openInterest":464,"open_interest":464,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":38},"FRO   261016C00042200",8.2,10.1,8.99,2.59,20,0.6143,0.952846,0.015386,-0.021117,0.010247,0.016176,{"contract_symbol":472,"symbol":472,"bid":216,"ask":280,"last":473,"change":474,"changePercent":9,"volume":475,"openInterest":476,"open_interest":476,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":87},"FRO   261016P00042200",0.12,-0.07,59,1380,0.5936,-0.042048,0.01452,-0.018603,0.009343,-0.00093,{"strike":484,"call":485,"put":497,"callItm":38,"putItm":87,"isAtm":87},43.2,{"contract_symbol":486,"symbol":486,"bid":487,"ask":488,"last":489,"change":216,"changePercent":9,"volume":216,"openInterest":490,"open_interest":490,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":38},"FRO   261016C00043200",8.1,9.2,5.5,7,0.5709,0.943884,0.019014,-0.022535,0.011767,0.016389,{"contract_symbol":498,"symbol":498,"bid":71,"ask":355,"last":280,"change":499,"changePercent":9,"volume":370,"openInterest":500,"open_interest":500,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":444,"vega":504,"rho":505,"in_the_money":87},"FRO   261016P00043200",-0.15,373,0.5468,-0.049129,0.017865,0.010589,-0.001083,{"strike":507,"call":508,"put":520,"callItm":38,"putItm":87,"isAtm":87},44.2,{"contract_symbol":509,"symbol":509,"bid":510,"ask":511,"last":512,"change":216,"changePercent":9,"volume":216,"openInterest":513,"open_interest":513,"iv":514,"implied_volatility":514,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":38},"FRO   261016C00044200",6.6,7.9,5.9,115,0.5248,0.93348,0.023626,-0.02366,0.01344,0.016571,{"contract_symbol":521,"symbol":521,"bid":71,"ask":522,"last":355,"change":499,"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":87},"FRO   261016P00044200",0.25,70,11793,0.5191,-0.064581,0.023341,-0.022875,0.013135,-0.001423,{"strike":532,"call":533,"put":544,"callItm":38,"putItm":87,"isAtm":87},45,{"contract_symbol":534,"symbol":534,"bid":535,"ask":536,"last":537,"change":216,"changePercent":9,"volume":216,"openInterest":51,"open_interest":51,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":38},"FRO   261016C00045000",6.1,7.4,4.95,0.4946,0.920448,0.028748,-0.025572,0.015413,0.016612,{"contract_symbol":545,"symbol":545,"bid":355,"ask":297,"last":297,"change":94,"changePercent":9,"volume":546,"openInterest":547,"open_interest":547,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":87},"FRO   261016P00045000",4,261,0.5345,-0.094984,0.030367,-0.03155,0.017596,-0.002104,{"strike":555,"call":556,"put":569,"callItm":38,"putItm":87,"isAtm":87},45.2,{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":560,"change":561,"changePercent":9,"volume":464,"openInterest":562,"open_interest":562,"iv":563,"implied_volatility":563,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":38},"FRO   261016C00045200",6,7.1,5.58,0.85,28,0.4922,0.914635,0.030463,-0.026836,0.016254,0.016565,{"contract_symbol":570,"symbol":570,"bid":355,"ask":317,"last":379,"change":571,"changePercent":9,"volume":308,"openInterest":572,"open_interest":572,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":87},"FRO   261016P00045200",-0.25,365,0.5372,-0.103163,0.032095,-0.033685,0.018691,-0.002287,{"strike":580,"call":581,"put":593,"callItm":38,"putItm":87,"isAtm":87},46.2,{"contract_symbol":582,"symbol":582,"bid":583,"ask":584,"last":585,"change":586,"changePercent":9,"volume":228,"openInterest":464,"open_interest":464,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":38},"FRO   261016C00046200",5.4,6.5,5.34,1.29,0.5086,0.867767,0.04042,-0.038025,0.022286,0.015922,{"contract_symbol":594,"symbol":594,"bid":379,"ask":178,"last":65,"change":595,"changePercent":9,"volume":596,"openInterest":597,"open_interest":597,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":87},"FRO   261016P00046200",-0.39,47,421,0.5362,-0.143672,0.040575,-0.04242,0.023584,-0.003198,{"strike":605,"call":606,"put":618,"callItm":38,"putItm":87,"isAtm":87},47.2,{"contract_symbol":607,"symbol":607,"bid":608,"ask":609,"last":610,"change":79,"changePercent":9,"volume":611,"openInterest":523,"open_interest":523,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":38},"FRO   261016C00047200",4.7,5.2,4.43,3,0.5166,0.814641,0.04969,-0.048217,0.027825,0.015129,{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":622,"change":623,"changePercent":9,"volume":624,"openInterest":625,"open_interest":625,"iv":626,"implied_volatility":626,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":87},"FRO   261016P00047200",0.5,0.65,0.56,-0.59,107,798,0.5176,-0.185788,0.049661,-0.048384,0.027865,-0.004143,{"strike":633,"call":634,"put":648,"callItm":38,"putItm":87,"isAtm":87},48.2,{"contract_symbol":635,"symbol":635,"bid":636,"ask":637,"last":638,"change":639,"changePercent":9,"volume":640,"openInterest":641,"open_interest":641,"iv":642,"implied_volatility":642,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":38},"FRO   261016C00048200",3.9,4.4,4.15,1.35,136,858,0.5206,0.7548,0.058024,-0.057184,0.032745,0.014173,{"contract_symbol":649,"symbol":649,"bid":621,"ask":561,"last":650,"change":651,"changePercent":9,"volume":652,"openInterest":653,"open_interest":653,"iv":654,"implied_volatility":654,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":87},"FRO   261016P00048200",0.95,-0.5,41,945,0.4866,-0.232485,0.06029,-0.05192,0.031805,-0.005184,{"strike":661,"call":662,"put":676,"callItm":38,"putItm":87,"isAtm":38},49.2,{"contract_symbol":663,"symbol":663,"bid":664,"ask":665,"last":666,"change":667,"changePercent":9,"volume":668,"openInterest":669,"open_interest":669,"iv":670,"implied_volatility":670,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":38},"FRO   261016C00049200",3.3,4.3,3.5,1.25,207,817,0.5091,0.692595,0.066313,-0.0625,0.036597,0.013162,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":679,"change":680,"changePercent":9,"volume":681,"openInterest":682,"open_interest":682,"iv":683,"implied_volatility":683,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":87},"FRO   261016P00049200",0.9,1.15,-0.85,8,1480,0.4722,-0.296382,0.070337,-0.057021,0.036001,-0.006629,{"strike":187,"call":690,"put":704,"callItm":38,"putItm":87,"isAtm":38},{"contract_symbol":691,"symbol":691,"bid":692,"ask":693,"last":694,"change":695,"changePercent":9,"volume":696,"openInterest":697,"open_interest":697,"iv":698,"implied_volatility":698,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":38},"FRO   261016C00050000",2.8,3.1,2.94,1.14,240,920,0.4896,0.639131,0.073445,-0.064034,0.038984,0.012273,{"contract_symbol":705,"symbol":705,"bid":678,"ask":706,"last":707,"change":708,"changePercent":9,"volume":490,"openInterest":709,"open_interest":709,"iv":710,"implied_volatility":710,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":87},"FRO   261016P00050000",1.5,1.45,-0.73,7046,0.4971,-0.362316,0.072438,-0.065102,0.039038,-0.008174,{"strike":717,"call":718,"put":729,"callItm":87,"putItm":38,"isAtm":87},54.2,{"contract_symbol":719,"symbol":719,"bid":259,"ask":720,"last":679,"change":317,"changePercent":9,"volume":721,"openInterest":722,"open_interest":722,"iv":723,"implied_volatility":723,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":87},"FRO   261016C00054200",1.3,468,16489,0.5226,0.335829,0.067019,-0.066563,0.037968,0.006597,{"contract_symbol":730,"symbol":730,"bid":731,"ask":546,"last":732,"change":733,"changePercent":9,"volume":734,"openInterest":735,"open_interest":735,"iv":736,"implied_volatility":736,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":38},"FRO   261016P00054200",3.6,3.8,-1.73,19,300,0.5254,-0.663141,0.066741,-0.066999,0.038013,-0.015504,{"strike":743,"call":744,"put":755,"callItm":87,"putItm":38,"isAtm":87},55,{"contract_symbol":745,"symbol":745,"bid":678,"ask":100,"last":259,"change":746,"changePercent":9,"volume":747,"openInterest":748,"open_interest":748,"iv":749,"implied_volatility":749,"delta":750,"gamma":751,"theta":752,"vega":753,"rho":754,"in_the_money":87},"FRO   261016C00055000",0.45,2755,247,0.528,0.289153,0.062184,-0.063036,0.035591,0.005697,{"contract_symbol":756,"symbol":756,"bid":731,"ask":609,"last":537,"change":216,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":38},"FRO   261016P00055000",0.5279,-0.710897,0.062192,-0.063017,0.035588,-0.016749,{"strike":764,"call":765,"put":776,"callItm":87,"putItm":38,"isAtm":87},59.2,{"contract_symbol":766,"symbol":766,"bid":355,"ask":767,"last":767,"change":355,"changePercent":9,"volume":768,"openInterest":769,"open_interest":769,"iv":770,"implied_volatility":770,"delta":771,"gamma":772,"theta":773,"vega":774,"rho":775,"in_the_money":87},"FRO   261016C00059200",0.4,659,1903,0.5701,0.125965,0.03487,-0.041206,0.021548,0.002505,{"contract_symbol":777,"symbol":777,"bid":584,"ask":778,"last":779,"change":216,"changePercent":9,"volume":216,"openInterest":259,"open_interest":259,"iv":780,"implied_volatility":780,"delta":781,"gamma":782,"theta":783,"vega":784,"rho":785,"in_the_money":38},"FRO   261016P00059200",9.3,9.43,0.6032,-0.859078,0.035598,-0.047102,0.023278,-0.02137,{"strike":787,"call":788,"put":796,"callItm":87,"putItm":38,"isAtm":87},60,{"contract_symbol":789,"symbol":789,"bid":280,"ask":767,"last":522,"change":425,"changePercent":9,"volume":464,"openInterest":490,"open_interest":490,"iv":790,"implied_volatility":790,"delta":791,"gamma":792,"theta":793,"vega":794,"rho":795,"in_the_money":87},"FRO   261016C00060000",0.5778,0.106792,0.030598,-0.037147,0.019165,0.002126,{"contract_symbol":797,"symbol":797,"bid":798,"ask":413,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":799,"implied_volatility":799,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":38},"FRO   261016P00060000",7.8,0.6402,-0.866634,0.032304,-0.04814,0.022417,-0.021853,{"strike":806,"call":807,"put":816,"callItm":87,"putItm":38,"isAtm":87},64.2,{"contract_symbol":808,"symbol":808,"bid":216,"ask":522,"last":71,"change":216,"changePercent":9,"volume":216,"openInterest":809,"open_interest":809,"iv":810,"implied_volatility":810,"delta":811,"gamma":812,"theta":813,"vega":814,"rho":815,"in_the_money":87},"FRO   261016C00064200",189,0.6576,0.056257,0.01654,-0.02601,0.011791,0.00112,{"contract_symbol":817,"symbol":817,"bid":367,"ask":818,"last":250,"change":216,"changePercent":9,"volume":216,"openInterest":259,"open_interest":259,"iv":819,"implied_volatility":819,"delta":820,"gamma":821,"theta":822,"vega":823,"rho":824,"in_the_money":38},"FRO   261016P00064200",14.6,0.8274,-0.890754,0.02172,-0.054071,0.019481,-0.024074,{"strike":826,"call":827,"put":836,"callItm":87,"putItm":38,"isAtm":87},65,{"contract_symbol":828,"symbol":828,"bid":216,"ask":379,"last":829,"change":216,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":830,"implied_volatility":830,"delta":831,"gamma":832,"theta":833,"vega":834,"rho":835,"in_the_money":87},"FRO   261016C00065000",0.28,0.6749,0.051149,0.014946,-0.024753,0.010934,0.001017,{"contract_symbol":837,"symbol":837,"bid":838,"ask":839,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":840,"implied_volatility":840,"delta":841,"gamma":842,"theta":843,"vega":844,"rho":845,"in_the_money":38},"FRO   261016P00065000",11.7,15.6,0.8603,-0.894022,0.020437,-0.055005,0.01906,-0.02447,{"strike":847,"call":848,"put":856,"callItm":87,"putItm":38,"isAtm":87},69.2,{"contract_symbol":849,"symbol":849,"bid":216,"ask":522,"last":850,"change":216,"changePercent":9,"volume":216,"openInterest":652,"open_interest":652,"iv":830,"implied_volatility":830,"delta":851,"gamma":852,"theta":853,"vega":854,"rho":855,"in_the_money":87},"FRO   261016C00069200",0.06,0.01817,0.006351,-0.010518,0.004646,0.000364,{"contract_symbol":857,"symbol":857,"bid":858,"ask":859,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":840,"implied_volatility":840,"delta":860,"gamma":861,"theta":862,"vega":863,"rho":864,"in_the_money":38},"FRO   261016P00069200",16.2,19.7,-0.946135,0.012216,-0.032878,0.011393,-0.027185,{"strike":523,"call":866,"put":873,"callItm":87,"putItm":38,"isAtm":87},{"contract_symbol":867,"symbol":867,"bid":216,"ask":280,"last":105,"change":216,"changePercent":9,"volume":216,"openInterest":546,"open_interest":546,"iv":830,"implied_volatility":830,"delta":868,"gamma":869,"theta":870,"vega":871,"rho":872,"in_the_money":87},"FRO   261016C00070000",0.014725,0.005305,-0.008785,0.003881,0.000295,{"contract_symbol":874,"symbol":874,"bid":875,"ask":876,"last":877,"change":216,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":840,"implied_volatility":840,"delta":878,"gamma":879,"theta":880,"vega":881,"rho":882,"in_the_money":38},"FRO   261016P00070000",17.4,20.5,18.55,-0.952996,0.010959,-0.029496,0.010221,-0.027644,{"strike":884,"call":885,"put":893,"callItm":87,"putItm":38,"isAtm":87},74.2,{"contract_symbol":886,"symbol":886,"bid":216,"ask":71,"last":71,"change":216,"changePercent":9,"volume":216,"openInterest":887,"open_interest":887,"iv":830,"implied_volatility":830,"delta":888,"gamma":889,"theta":890,"vega":891,"rho":892,"in_the_money":87},"FRO   261016C00074200",322,0.004596,0.001909,-0.003162,0.001397,0.000093,{"contract_symbol":894,"symbol":894,"bid":51,"ask":895,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":840,"implied_volatility":840,"delta":896,"gamma":897,"theta":898,"vega":899,"rho":900,"in_the_money":38},"FRO   261016P00074200",24.7,-0.977779,0.005909,-0.015904,0.005511,-0.029841,{"strike":902,"call":903,"put":910,"callItm":87,"putItm":38,"isAtm":87},75,{"contract_symbol":904,"symbol":904,"bid":216,"ask":297,"last":71,"change":216,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":830,"implied_volatility":830,"delta":905,"gamma":906,"theta":907,"vega":908,"rho":909,"in_the_money":87},"FRO   261016C00075000",0.003643,0.001551,-0.002568,0.001134,0.000074,{"contract_symbol":911,"symbol":911,"bid":912,"ask":913,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":840,"implied_volatility":840,"delta":914,"gamma":915,"theta":916,"vega":917,"rho":918,"in_the_money":38},"FRO   261016P00075000",22.9,25.5,-0.980849,0.00521,-0.014022,0.004859,-0.030228,"2026-10-01T22:57:37.065077+00:00"]