[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FRPT":3,"homepage-market-summary":31,"stock-options-FRPT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FRPT","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},"Freshpet, Inc.","Nasdaq",null,"GRAIN MILL PRODUCTS","Freshpet produces and sells premium fresh pet food through its company-owned refrigerators placed in grocery, mass and club, pet specialty, and natural stores. Freshpet primarily targets dogs (likely representing well north of 90% of sales), with cats and treats nascent contributors. Geographically, the company's home US market, where all its food is produced, accounts for nearly all of sales, with exports to Canada, the United Kingdom, and other European countries being very small contributors.","1,288","Bedminster, NJ",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},60.26,58.51,61.44,57.835,57.72,2.54,4.4,1209179.481734,21787,60.3651,86,46.45,1406013.190628468,34.9,2992,{"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":211,"updated_at":587,"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",12,"261016",0.5,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},24,2538,5,[186,187,191,195,199,203,207],{"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",47,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",75,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",103,"270115",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-02-19",138,"270219",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-05-21",229,"270521",{"date":208,"label":208,"type":177,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2028-01-21",474,"280121",[212,239,262,286,311,332,352,375,396,418,441,460,480,499,519,538,555,567,578],{"strike":213,"call":214,"put":228,"callItm":40,"putItm":14,"isAtm":14},50,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":218,"change":219,"changePercent":9,"volume":220,"openInterest":221,"open_interest":221,"iv":222,"implied_volatility":222,"delta":223,"gamma":224,"theta":225,"vega":226,"rho":227,"in_the_money":40},"FRPT  261016C00050000",8.2,12.3,9.8,1.1,4,19,0.7372,0.91386,0.018064,-0.048806,0.018549,0.017046,{"contract_symbol":229,"symbol":229,"bid":230,"ask":231,"last":232,"change":230,"changePercent":9,"volume":230,"openInterest":47,"open_interest":47,"iv":233,"implied_volatility":233,"delta":234,"gamma":235,"theta":236,"vega":237,"rho":238,"in_the_money":14},"FRPT  261016P00050000",0,2.35,0.36,0.6465,-0.062095,0.016037,-0.033323,0.01444,-0.001518,{"strike":240,"call":241,"put":251,"callItm":40,"putItm":14,"isAtm":14},52.5,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":245,"implied_volatility":245,"delta":246,"gamma":247,"theta":248,"vega":249,"rho":250,"in_the_money":40},"FRPT  261016C00052500",6.6,10.1,0.6945,0.860265,0.02712,-0.065033,0.026233,0.016668,{"contract_symbol":252,"symbol":252,"bid":230,"ask":253,"last":254,"change":230,"changePercent":9,"volume":230,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":261,"in_the_money":14},"FRPT  261016P00052500",1.65,0.85,126,0.6188,-0.11543,0.02665,-0.050725,0.022968,-0.002834,{"strike":263,"call":264,"put":274,"callItm":40,"putItm":14,"isAtm":14},55,{"contract_symbol":265,"symbol":265,"bid":184,"ask":266,"last":267,"change":230,"changePercent":9,"volume":230,"openInterest":189,"open_interest":189,"iv":268,"implied_volatility":268,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":40},"FRPT  261016C00055000",7.7,4.5,0.6036,0.797211,0.039626,-0.071777,0.033315,0.01608,{"contract_symbol":275,"symbol":275,"bid":123,"ask":276,"last":128,"change":277,"changePercent":9,"volume":278,"openInterest":279,"open_interest":279,"iv":280,"implied_volatility":280,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":14},"FRPT  261016P00055000",0.65,-0.65,3,1173,0.4719,-0.150469,0.041951,-0.046447,0.027573,-0.003651,{"strike":287,"call":288,"put":300,"callItm":40,"putItm":14,"isAtm":14},57.5,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":292,"change":230,"changePercent":9,"volume":230,"openInterest":293,"open_interest":293,"iv":294,"implied_volatility":294,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":40},"FRPT  261016C00057500",1.6,5.9,2.4,2,0.4861,0.705445,0.06011,-0.070593,0.04069,0.014816,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":180,"change":9,"changePercent":9,"volume":304,"openInterest":230,"open_interest":230,"iv":305,"implied_volatility":305,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":14},"FRPT  261016P00057500",0.6,1.3,10,0.4457,-0.280701,0.064075,-0.063272,0.039775,-0.006855,{"strike":312,"call":313,"put":322,"callItm":40,"putItm":14,"isAtm":40},60,{"contract_symbol":314,"symbol":314,"bid":254,"ask":315,"last":303,"change":230,"changePercent":9,"volume":230,"openInterest":193,"open_interest":193,"iv":316,"implied_volatility":316,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":40},"FRPT  261016C00060000",3.8,0.441,0.537147,0.07633,-0.073778,0.046876,0.011569,{"contract_symbol":323,"symbol":323,"bid":290,"ask":292,"last":290,"change":324,"changePercent":9,"volume":184,"openInterest":325,"open_interest":325,"iv":326,"implied_volatility":326,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":14},"FRPT  261016P00060000",-1.36,105,0.4553,-0.462921,0.07393,-0.076173,0.046878,-0.011471,{"strike":333,"call":334,"put":343,"callItm":14,"putItm":40,"isAtm":40},62.5,{"contract_symbol":335,"symbol":335,"bid":230,"ask":336,"last":302,"change":230,"changePercent":9,"volume":230,"openInterest":220,"open_interest":220,"iv":337,"implied_volatility":337,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":14},"FRPT  261016C00062500",2.9,0.3748,0.322548,0.081124,-0.05664,0.042343,0.007112,{"contract_symbol":344,"symbol":344,"bid":231,"ask":345,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":346,"implied_volatility":346,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":40},"FRPT  261016P00062500",4.8,0.4768,-0.634646,0.066822,-0.075515,0.044373,-0.01604,{"strike":353,"call":354,"put":364,"callItm":14,"putItm":40,"isAtm":14},65,{"contract_symbol":355,"symbol":355,"bid":230,"ask":253,"last":356,"change":230,"changePercent":9,"volume":230,"openInterest":357,"open_interest":357,"iv":358,"implied_volatility":358,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":14},"FRPT  261016C00065000",0.7,51,0.4363,0.199489,0.054289,-0.051372,0.032989,0.004399,{"contract_symbol":365,"symbol":365,"bid":366,"ask":367,"last":368,"change":230,"changePercent":9,"volume":230,"openInterest":293,"open_interest":293,"iv":369,"implied_volatility":369,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":40},"FRPT  261016P00065000",3.4,7.5,6.24,0.4932,-0.769029,0.052293,-0.063227,0.03592,-0.019879,{"strike":376,"call":377,"put":387,"callItm":14,"putItm":40,"isAtm":14},67.5,{"contract_symbol":378,"symbol":378,"bid":230,"ask":379,"last":380,"change":230,"changePercent":9,"volume":230,"openInterest":381,"open_interest":381,"iv":358,"implied_volatility":358,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":14},"FRPT  261016C00067500",2.6,1.52,13,0.099372,0.033928,-0.032105,0.020616,0.002207,{"contract_symbol":388,"symbol":388,"bid":389,"ask":218,"last":336,"change":230,"changePercent":9,"volume":230,"openInterest":390,"open_interest":390,"iv":369,"implied_volatility":369,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":40},"FRPT  261016P00067500",5.5,452,-0.870001,0.036346,-0.043945,0.024966,-0.023025,{"strike":397,"call":398,"put":407,"callItm":14,"putItm":40,"isAtm":14},70,{"contract_symbol":399,"symbol":399,"bid":230,"ask":400,"last":180,"change":230,"changePercent":9,"volume":230,"openInterest":401,"open_interest":401,"iv":358,"implied_volatility":358,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":14},"FRPT  261016C00070000",2.25,167,0.043562,0.017934,-0.01697,0.010897,0.000973,{"contract_symbol":408,"symbol":408,"bid":216,"ask":409,"last":410,"change":411,"changePercent":9,"volume":293,"openInterest":230,"open_interest":230,"iv":412,"implied_volatility":412,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":40},"FRPT  261016P00070000",12.2,9.6,-3.06,0.4896,-0.935065,0.021927,-0.026129,0.014952,-0.025407,{"strike":419,"call":420,"put":430,"callItm":14,"putItm":40,"isAtm":14},72.5,{"contract_symbol":421,"symbol":421,"bid":230,"ask":422,"last":423,"change":230,"changePercent":9,"volume":230,"openInterest":178,"open_interest":178,"iv":424,"implied_volatility":424,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":14},"FRPT  261016C00072500",2.2,0.05,0.4365,0.016984,0.008178,-0.007745,0.004972,0.000381,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":434,"change":230,"changePercent":9,"volume":230,"openInterest":435,"open_interest":435,"iv":412,"implied_volatility":412,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":40},"FRPT  261016P00072500",10.4,14.5,10.2,41,-0.969986,0.011781,-0.014038,0.008033,-0.027138,{"strike":193,"call":442,"put":450,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":443,"symbol":443,"bid":230,"ask":422,"last":444,"change":230,"changePercent":9,"volume":230,"openInterest":184,"open_interest":184,"iv":358,"implied_volatility":358,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":14},"FRPT  261016C00075000",0.71,0.005897,0.003252,-0.003077,0.001976,0.000133,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":432,"change":230,"changePercent":9,"volume":230,"openInterest":454,"open_interest":454,"iv":412,"implied_volatility":412,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":40},"FRPT  261016P00075000",12.9,17,7,-0.987263,0.005692,-0.006783,0.003881,-0.02848,{"strike":461,"call":462,"put":470,"callItm":14,"putItm":40,"isAtm":14},77.5,{"contract_symbol":463,"symbol":463,"bid":230,"ask":276,"last":464,"change":230,"changePercent":9,"volume":230,"openInterest":47,"open_interest":47,"iv":358,"implied_volatility":358,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":14},"FRPT  261016C00077500",0.89,0.001854,0.001149,-0.001088,0.000698,0.000042,{"contract_symbol":471,"symbol":471,"bid":472,"ask":473,"last":409,"change":230,"changePercent":9,"volume":230,"openInterest":474,"open_interest":474,"iv":369,"implied_volatility":369,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":40},"FRPT  261016P00077500",15.3,19.5,33,-0.994717,0.002609,-0.003155,0.001792,-0.029607,{"strike":481,"call":482,"put":490,"callItm":14,"putItm":40,"isAtm":14},80,{"contract_symbol":483,"symbol":483,"bid":230,"ask":276,"last":423,"change":230,"changePercent":9,"volume":230,"openInterest":484,"open_interest":484,"iv":424,"implied_volatility":424,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":14},"FRPT  261016C00080000",15,0.000534,0.000367,-0.000347,0.000223,0.000012,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":412,"implied_volatility":412,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":40},"FRPT  261016P00080000",17.8,21.8,-0.998177,0.001009,-0.001202,0.000688,-0.030642,{"strike":500,"call":501,"put":510,"callItm":14,"putItm":40,"isAtm":14},82.5,{"contract_symbol":502,"symbol":502,"bid":230,"ask":503,"last":504,"change":230,"changePercent":9,"volume":230,"openInterest":47,"open_interest":47,"iv":424,"implied_volatility":424,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":14},"FRPT  261016C00082500",2.15,0.63,0.000141,0.000106,-0.0001,0.000064,0.000003,{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":412,"implied_volatility":412,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":40},"FRPT  261016P00082500",20.3,24.3,-0.999377,0.000377,-0.000449,0.000257,-0.031628,{"strike":520,"call":521,"put":529,"callItm":14,"putItm":40,"isAtm":14},85,{"contract_symbol":522,"symbol":522,"bid":230,"ask":503,"last":523,"change":230,"changePercent":9,"volume":230,"openInterest":47,"open_interest":47,"iv":424,"implied_volatility":424,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":14},"FRPT  261016C00085000",1.4,0.000034,0.000028,-0.000027,0.000017,0.000001,{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":412,"implied_volatility":412,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":40},"FRPT  261016P00085000",22.8,26.8,-0.9998,0.000131,-0.000157,0.00009,-0.032596,{"strike":539,"call":540,"put":546,"callItm":14,"putItm":40,"isAtm":14},90,{"contract_symbol":541,"symbol":541,"bid":230,"ask":503,"last":542,"change":230,"changePercent":9,"volume":230,"openInterest":543,"open_interest":543,"iv":424,"implied_volatility":424,"delta":544,"gamma":544,"theta":545,"vega":528,"rho":230,"in_the_money":14},"FRPT  261016C00090000",0.3,120,0.000002,-0.000001,{"contract_symbol":547,"symbol":547,"bid":548,"ask":549,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":369,"implied_volatility":369,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":40},"FRPT  261016P00090000",27.8,31.8,-0.99998,0.000015,-0.000018,0.00001,-0.034519,{"strike":556,"call":557,"put":559,"callItm":14,"putItm":40,"isAtm":14},95,{"contract_symbol":558,"symbol":558,"bid":230,"ask":503,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":424,"implied_volatility":424,"delta":230,"gamma":230,"theta":230,"vega":230,"rho":230,"in_the_money":14},"FRPT  261016C00095000",{"contract_symbol":560,"symbol":560,"bid":561,"ask":562,"last":563,"change":230,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":369,"implied_volatility":369,"delta":564,"gamma":528,"theta":565,"vega":528,"rho":566,"in_the_money":40},"FRPT  261016P00095000",32.8,36.8,32.6,-0.999998,-0.000002,-0.036438,{"strike":568,"call":569,"put":572,"callItm":14,"putItm":40,"isAtm":14},100,{"contract_symbol":570,"symbol":570,"bid":230,"ask":503,"last":571,"change":230,"changePercent":9,"volume":230,"openInterest":47,"open_interest":47,"iv":424,"implied_volatility":424,"delta":230,"gamma":230,"theta":230,"vega":230,"rho":230,"in_the_money":14},"FRPT  261016C00100000",0.45,{"contract_symbol":573,"symbol":573,"bid":574,"ask":575,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":369,"implied_volatility":369,"delta":576,"gamma":230,"theta":230,"vega":230,"rho":577,"in_the_money":40},"FRPT  261016P00100000",37.8,41.8,-1,-0.038355,{"strike":325,"call":579,"put":582,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":580,"symbol":580,"bid":230,"ask":503,"last":542,"change":230,"changePercent":9,"volume":230,"openInterest":581,"open_interest":581,"iv":424,"implied_volatility":424,"delta":230,"gamma":230,"theta":230,"vega":230,"rho":230,"in_the_money":14},"FRPT  261016C00105000",64,{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":369,"implied_volatility":369,"delta":576,"gamma":230,"theta":230,"vega":230,"rho":586,"in_the_money":40},"FRPT  261016P00105000",42.8,46.8,-0.040273,"2026-10-05T00:36:14.949722+00:00"]