[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FRT":3,"homepage-market-summary":35,"stock-options-FRT":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FRT","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},"Federal Realty Investment Trust","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Federal Realty Investment Trust is a shopping center-focused retail real estate investment trust that owns high-quality properties in eight of the largest metropolitan markets. Its portfolio includes an interest in 103 properties, which includes 28.8 million square feet of retail space and 2,500 multifamily units. Federal's retail portfolio includes grocery-anchored centers, superregional centers, power centers, and mixed-use urban centers. Federal Realty has focused on owning assets in highly desirable areas with significant growth, and as a result, the average population density and average median household income are higher for its portfolio than for any other retail REIT.","320","North Bethesda, MD",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.349,4.64,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},106.69,107.02,108.9,106.5,108.03,-1.34,-1.24,1090555.512888,19386,107.0935,128.21,90.029999,817356.788141504,43.6,13467,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":188,"strikes":202,"updated_at":567,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",12,"261016",0.3,{"total_volume":51,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":184},839,0,[189,190,194,198],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":191,"label":191,"type":181,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",47,"261120",{"date":195,"label":195,"type":181,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-02-19",138,"270219",{"date":199,"label":199,"type":181,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-05-21",229,"270521",[203,215,226,235,252,270,288,306,325,349,373,399,421,441,462,480,495,509,520,530,540,549,558],{"strike":204,"call":205,"put":211,"callItm":44,"putItm":14,"isAtm":14},65,{"contract_symbol":206,"symbol":206,"bid":207,"ask":208,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":209,"implied_volatility":209,"delta":51,"gamma":187,"theta":187,"vega":187,"rho":210,"in_the_money":44},"FRT   261016C00065000",40.4,43.9,0.3564,0.024931,{"contract_symbol":212,"symbol":212,"bid":187,"ask":213,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":214,"implied_volatility":214,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"FRT   261016P00065000",2.6,0.3174,{"strike":216,"call":217,"put":223,"callItm":44,"putItm":14,"isAtm":14},70,{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":221,"implied_volatility":221,"delta":51,"gamma":187,"theta":187,"vega":187,"rho":222,"in_the_money":44},"FRT   261016C00070000",35.4,38.9,0.3684,0.02685,{"contract_symbol":224,"symbol":224,"bid":187,"ask":213,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":225,"implied_volatility":225,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"FRT   261016P00070000",0.3179,{"strike":227,"call":228,"put":233,"callItm":44,"putItm":14,"isAtm":14},75,{"contract_symbol":229,"symbol":229,"bid":230,"ask":231,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":209,"implied_volatility":209,"delta":51,"gamma":187,"theta":187,"vega":187,"rho":232,"in_the_money":44},"FRT   261016C00075000",30.4,33.9,0.028767,{"contract_symbol":234,"symbol":234,"bid":187,"ask":213,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":225,"implied_volatility":225,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"FRT   261016P00075000",{"strike":236,"call":237,"put":246,"callItm":44,"putItm":14,"isAtm":14},80,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":221,"implied_volatility":221,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":44},"FRT   261016C00080000",25.8,28.9,0.999972,0.000016,-0.000033,0.000025,0.030684,{"contract_symbol":247,"symbol":247,"bid":187,"ask":248,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":214,"implied_volatility":214,"delta":249,"gamma":250,"theta":249,"vega":251,"rho":187,"in_the_money":14},"FRT   261016P00080000",1.15,-0.000002,0.000001,0.000002,{"strike":253,"call":254,"put":263,"callItm":44,"putItm":14,"isAtm":14},85,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":209,"implied_volatility":209,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":44},"FRT   261016C00085000",20.7,23.9,0.999501,0.000238,-0.000471,0.00037,0.032581,{"contract_symbol":264,"symbol":264,"bid":187,"ask":213,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":225,"implied_volatility":225,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":14},"FRT   261016P00085000",-0.000116,0.000068,-0.000108,0.000095,-0.000005,{"strike":271,"call":272,"put":281,"callItm":44,"putItm":14,"isAtm":14},90,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":209,"implied_volatility":209,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":44},"FRT   261016C00090000",15.4,18.9,0.993287,0.002522,-0.004991,0.003924,0.034239,{"contract_symbol":282,"symbol":282,"bid":187,"ask":213,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":214,"implied_volatility":214,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":14},"FRT   261016P00090000",-0.002824,0.001306,-0.002051,0.00181,-0.000118,{"strike":289,"call":290,"put":299,"callItm":44,"putItm":14,"isAtm":14},95,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":209,"implied_volatility":209,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":44},"FRT   261016C00095000",10.9,13.3,0.955211,0.012681,-0.025097,0.019731,0.034551,{"contract_symbol":300,"symbol":300,"bid":187,"ask":213,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":225,"implied_volatility":225,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":14},"FRT   261016P00095000",-0.029029,0.009968,-0.015695,0.013834,-0.001217,{"strike":307,"call":308,"put":317,"callItm":44,"putItm":14,"isAtm":14},100,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":209,"implied_volatility":209,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":44},"FRT   261016C00100000",6.4,9,0.832155,0.033706,-0.066706,0.052443,0.031223,{"contract_symbol":318,"symbol":318,"bid":187,"ask":319,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":225,"implied_volatility":225,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":14},"FRT   261016P00100000",1.25,-0.14201,0.033837,-0.053277,0.046959,-0.006001,{"strike":326,"call":327,"put":338,"callItm":44,"putItm":14,"isAtm":44},105,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":331,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":44},"FRT   261016C00105000",1.2,3.8,4.44,0.1791,0.681828,0.095345,-0.047643,0.074542,0.026951,{"contract_symbol":339,"symbol":339,"bid":187,"ask":340,"last":341,"change":187,"changePercent":9,"volume":187,"openInterest":342,"open_interest":342,"iv":343,"implied_volatility":343,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":14},"FRT   261016P00105000",2.85,0.56,7,0.1601,-0.299863,0.103889,-0.041515,0.072634,-0.012519,{"strike":350,"call":351,"put":361,"callItm":14,"putItm":44,"isAtm":14},110,{"contract_symbol":352,"symbol":352,"bid":187,"ask":353,"last":43,"change":187,"changePercent":9,"volume":187,"openInterest":354,"open_interest":354,"iv":355,"implied_volatility":355,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":14},"FRT   261016C00110000",3.2,758,0.1953,0.217781,0.07214,-0.042873,0.061508,0.00872,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":365,"change":187,"changePercent":9,"volume":187,"openInterest":366,"open_interest":366,"iv":367,"implied_volatility":367,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":44},"FRT   261016P00110000",1.8,4.1,3.67,4,0.1183,-0.904494,0.068669,-0.014965,0.035454,-0.038325,{"strike":374,"call":375,"put":388,"callItm":14,"putItm":44,"isAtm":14},115,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":379,"change":380,"changePercent":9,"volume":51,"openInterest":381,"open_interest":381,"iv":382,"implied_volatility":382,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":14},"FRT   261016C00115000",0.05,0.2,0.1,-0.05,51,0.24,0.057964,0.023118,-0.020753,0.024225,0.002325,{"contract_symbol":389,"symbol":389,"bid":390,"ask":311,"last":391,"change":187,"changePercent":9,"volume":187,"openInterest":392,"open_interest":392,"iv":393,"implied_volatility":393,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":44},"FRT   261016P00115000",6.8,8.15,5,0.2065,-0.966688,0.017193,-0.011427,0.015503,-0.042768,{"strike":400,"call":401,"put":411,"callItm":14,"putItm":44,"isAtm":14},120,{"contract_symbol":402,"symbol":402,"bid":187,"ask":403,"last":404,"change":187,"changePercent":9,"volume":187,"openInterest":311,"open_interest":311,"iv":405,"implied_volatility":405,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":14},"FRT   261016C00120000",1.95,0.08,0.3005,0.024513,0.009157,-0.012883,0.012012,0.000981,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":415,"implied_volatility":415,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":44},"FRT   261016P00120000",12.1,14.6,0.2617,-0.988338,0.005572,-0.005947,0.006367,-0.045558,{"strike":422,"call":423,"put":431,"callItm":14,"putItm":44,"isAtm":14},125,{"contract_symbol":424,"symbol":424,"bid":187,"ask":213,"last":379,"change":187,"changePercent":9,"volume":187,"openInterest":392,"open_interest":392,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":14},"FRT   261016C00125000",0.3808,0.018473,0.005688,-0.012853,0.009457,0.000736,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":44},"FRT   261016P00125000",16.3,18.8,0.2969,-0.996477,0.001704,-0.002341,0.002209,-0.047804,{"strike":442,"call":443,"put":452,"callItm":14,"putItm":44,"isAtm":14},130,{"contract_symbol":444,"symbol":444,"bid":187,"ask":445,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":14},"FRT   261016C00130000",3,0.3837,0.004765,0.001728,-0.003964,0.002895,0.00019,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":44},"FRT   261016P00130000",21.3,24.8,0.3096,-0.999378,0.000336,-0.000503,0.000455,-0.049837,{"strike":463,"call":464,"put":471,"callItm":14,"putItm":44,"isAtm":14},135,{"contract_symbol":465,"symbol":465,"bid":187,"ask":213,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":425,"implied_volatility":425,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":14},"FRT   261016C00135000",0.00091,0.000388,-0.000877,0.000645,0.000036,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":456,"implied_volatility":456,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":44},"FRT   261016P00135000",26.3,29.6,-0.999941,0.000037,-0.000056,0.00005,-0.051777,{"strike":481,"call":482,"put":489,"callItm":14,"putItm":44,"isAtm":14},140,{"contract_symbol":483,"symbol":483,"bid":187,"ask":184,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":446,"implied_volatility":446,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":14},"FRT   261016C00140000",0.000173,0.000082,-0.000189,0.000138,0.000007,{"contract_symbol":490,"symbol":490,"bid":491,"ask":492,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":435,"implied_volatility":435,"delta":493,"gamma":250,"theta":249,"vega":251,"rho":494,"in_the_money":44},"FRT   261016P00140000",31.3,34.3,-0.999998,-0.053699,{"strike":496,"call":497,"put":503,"callItm":14,"putItm":44,"isAtm":14},145,{"contract_symbol":498,"symbol":498,"bid":187,"ask":213,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":446,"implied_volatility":446,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":250,"in_the_money":14},"FRT   261016C00145000",0.000026,0.000014,-0.000032,0.000023,{"contract_symbol":504,"symbol":504,"bid":505,"ask":506,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":456,"implied_volatility":456,"delta":507,"gamma":187,"theta":187,"vega":187,"rho":508,"in_the_money":44},"FRT   261016P00145000",36.3,39.8,-1,-0.055615,{"strike":510,"call":511,"put":515,"callItm":14,"putItm":44,"isAtm":14},150,{"contract_symbol":512,"symbol":512,"bid":187,"ask":213,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":425,"implied_volatility":425,"delta":513,"gamma":251,"theta":514,"vega":513,"rho":187,"in_the_money":14},"FRT   261016C00150000",0.000003,-0.000004,{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":435,"implied_volatility":435,"delta":507,"gamma":187,"theta":187,"vega":187,"rho":519,"in_the_money":44},"FRT   261016P00150000",41.3,44.8,-0.057535,{"strike":521,"call":522,"put":525,"callItm":14,"putItm":44,"isAtm":14},155,{"contract_symbol":523,"symbol":523,"bid":187,"ask":213,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":446,"implied_volatility":446,"delta":187,"gamma":187,"theta":524,"vega":187,"rho":187,"in_the_money":14},"FRT   261016C00155000",-0.000001,{"contract_symbol":526,"symbol":526,"bid":527,"ask":528,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":456,"implied_volatility":456,"delta":507,"gamma":187,"theta":187,"vega":187,"rho":529,"in_the_money":44},"FRT   261016P00155000",46.3,49.1,-0.059451,{"strike":531,"call":532,"put":535,"callItm":14,"putItm":44,"isAtm":14},160,{"contract_symbol":533,"symbol":533,"bid":187,"ask":534,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":425,"implied_volatility":425,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"FRT   261016C00160000",3.4,{"contract_symbol":536,"symbol":536,"bid":537,"ask":538,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":456,"implied_volatility":456,"delta":507,"gamma":187,"theta":187,"vega":187,"rho":539,"in_the_money":44},"FRT   261016P00160000",51.3,54.3,-0.061369,{"strike":541,"call":542,"put":544,"callItm":14,"putItm":44,"isAtm":14},165,{"contract_symbol":543,"symbol":543,"bid":187,"ask":534,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":446,"implied_volatility":446,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"FRT   261016C00165000",{"contract_symbol":545,"symbol":545,"bid":546,"ask":547,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":456,"implied_volatility":456,"delta":507,"gamma":187,"theta":187,"vega":187,"rho":548,"in_the_money":44},"FRT   261016P00165000",56.3,59.8,-0.063286,{"strike":550,"call":551,"put":553,"callItm":14,"putItm":44,"isAtm":14},170,{"contract_symbol":552,"symbol":552,"bid":187,"ask":534,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":446,"implied_volatility":446,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"FRT   261016C00170000",{"contract_symbol":554,"symbol":554,"bid":555,"ask":556,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":456,"implied_volatility":456,"delta":507,"gamma":187,"theta":187,"vega":187,"rho":557,"in_the_money":44},"FRT   261016P00170000",61.3,64.8,-0.065204,{"strike":559,"call":560,"put":562,"callItm":14,"putItm":44,"isAtm":14},175,{"contract_symbol":561,"symbol":561,"bid":187,"ask":534,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":446,"implied_volatility":446,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"FRT   261016C00175000",{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":435,"implied_volatility":435,"delta":507,"gamma":187,"theta":187,"vega":187,"rho":566,"in_the_money":44},"FRT   261016P00175000",66.3,69.8,-0.067124,"2026-10-05T00:36:09.737480+00:00"]