[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FSLR":3,"homepage-market-summary":31,"stock-options-FSLR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FSLR","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},"First Solar, Inc.","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","First Solar designs and manufactures solar photovoltaic panels, modules, and systems for use in utility-scale development projects. The company's solar modules use cadmium telluride to convert sunlight into electricity. This is commonly called thin-film technology. First Solar is the world's largest thin-film solar module manufacturer. It has production lines in Vietnam, Malaysia, the United States, and India.","7,900","Phoenix, AZ",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},174.61,174.97,178.27,173.1,172.11,2.5,1.45,1864097.265599,41421,175.6495,320.95001,168.6,2310072.986003252,3.9,4998,{"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":128,"expiration_iv":128,"kpis":180,"expirations":184,"strikes":243,"updated_at":1379,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",5,"261009",{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":128},3101,7795,0.61,[185,186,191,195,199,203,207,211,215,219,223,227,231,235,239],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",12,"261016",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",19,"261023",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",26,"261030",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",33,"261106",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",40,"261113",{"date":208,"label":208,"type":188,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",47,"261120",{"date":212,"label":212,"type":188,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-12-18",75,"261218",{"date":216,"label":216,"type":188,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-01-15",103,"270115",{"date":220,"label":220,"type":188,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-03-19",166,"270319",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-06-17",256,"270617",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-09-17",348,"270917",{"date":232,"label":232,"type":188,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2028-01-21",474,"280121",{"date":236,"label":236,"type":188,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2028-06-16",621,"280616",{"date":240,"label":240,"type":188,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2029-01-19",838,"290119",[244,257,267,279,294,311,330,350,370,389,407,427,449,470,493,515,540,565,593,618,643,671,698,726,754,783,810,838,866,893,922,946,972,998,1024,1045,1066,1086,1108,1125,1142,1158,1173,1186,1201,1215,1227,1238,1249,1258,1267,1277,1287,1296,1306,1316,1325,1334,1343,1352,1361,1370],{"strike":245,"call":246,"put":253,"callItm":40,"putItm":14,"isAtm":14},105,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":47,"gamma":250,"theta":250,"vega":250,"rho":252,"in_the_money":40},"FSLR  261009C00105000",67.95,71.75,0,0.6288,0.019665,{"contract_symbol":254,"symbol":254,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"FSLR  261009P00105000",2.13,0.5596,{"strike":258,"call":259,"put":265,"callItm":40,"putItm":14,"isAtm":14},110,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":263,"implied_volatility":263,"delta":47,"gamma":250,"theta":250,"vega":250,"rho":264,"in_the_money":40},"FSLR  261009C00110000",63,66.8,0.6356,0.020602,{"contract_symbol":266,"symbol":266,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"FSLR  261009P00110000",{"strike":268,"call":269,"put":277,"callItm":40,"putItm":14,"isAtm":14},115,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":263,"implied_volatility":263,"delta":273,"gamma":250,"theta":274,"vega":275,"rho":276,"in_the_money":40},"FSLR  261009C00115000",58,61.8,0.999999,-0.000003,0.000001,0.021538,{"contract_symbol":278,"symbol":278,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"FSLR  261009P00115000",{"strike":280,"call":281,"put":290,"callItm":40,"putItm":14,"isAtm":14},120,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":263,"implied_volatility":263,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":40},"FSLR  261009C00120000",53.05,56.8,0.999994,0.000002,-0.000031,0.000007,0.022474,{"contract_symbol":291,"symbol":291,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":292,"implied_volatility":292,"delta":250,"gamma":250,"theta":293,"vega":250,"rho":250,"in_the_money":14},"FSLR  261009P00120000",0.5459,-0.000001,{"strike":295,"call":296,"put":306,"callItm":40,"putItm":14,"isAtm":14},125,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":300,"change":250,"changePercent":9,"volume":250,"openInterest":47,"open_interest":47,"iv":263,"implied_volatility":263,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":40},"FSLR  261009C00125000",48,51.75,52.65,0.999953,0.000013,-0.000215,0.000046,0.023409,{"contract_symbol":307,"symbol":307,"bid":250,"ask":255,"last":308,"change":250,"changePercent":9,"volume":250,"openInterest":47,"open_interest":47,"iv":292,"implied_volatility":292,"delta":274,"gamma":275,"theta":309,"vega":310,"rho":250,"in_the_money":14},"FSLR  261009P00125000",1.07,-0.000013,0.000003,{"strike":312,"call":313,"put":323,"callItm":40,"putItm":14,"isAtm":14},130,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":317,"change":250,"changePercent":9,"volume":250,"openInterest":47,"open_interest":47,"iv":251,"implied_volatility":251,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":40},"FSLR  261009C00130000",42.9,46.75,47.58,0.99976,0.00006,-0.000987,0.000215,0.024339,{"contract_symbol":324,"symbol":324,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":14},"FSLR  261009P00130000",-0.000045,0.000014,-0.000184,0.000045,-0.000002,{"strike":331,"call":332,"put":341,"callItm":40,"putItm":14,"isAtm":14},135,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":40},"FSLR  261009C00135000",38,41.95,0.998869,0.00025,-0.004147,0.000902,0.025246,{"contract_symbol":342,"symbol":342,"bid":250,"ask":255,"last":343,"change":250,"changePercent":9,"volume":250,"openInterest":344,"open_interest":344,"iv":256,"implied_volatility":256,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":14},"FSLR  261009P00135000",0.42,3,-0.000312,0.000086,-0.001124,0.000275,-0.00001,{"strike":351,"call":352,"put":361,"callItm":40,"putItm":14,"isAtm":14},140,{"contract_symbol":353,"symbol":353,"bid":201,"ask":354,"last":355,"change":250,"changePercent":9,"volume":250,"openInterest":47,"open_interest":47,"iv":263,"implied_volatility":263,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":40},"FSLR  261009C00140000",36.85,30.3,0.995388,0.000884,-0.014964,0.003221,0.026065,{"contract_symbol":362,"symbol":362,"bid":250,"ask":255,"last":363,"change":250,"changePercent":9,"volume":250,"openInterest":364,"open_interest":364,"iv":256,"implied_volatility":256,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":14},"FSLR  261009P00140000",0.01,30,-0.00161,0.000388,-0.005096,0.001246,-0.000054,{"strike":371,"call":372,"put":381,"callItm":40,"putItm":14,"isAtm":14},145,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":40},"FSLR  261009C00145000",27.95,31.75,0.986894,0.00224,-0.037089,0.00807,0.026714,{"contract_symbol":382,"symbol":382,"bid":250,"ask":255,"last":383,"change":250,"changePercent":9,"volume":250,"openInterest":47,"open_interest":47,"iv":256,"implied_volatility":256,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":14},"FSLR  261009P00145000",0.5,-0.006428,0.001349,-0.017696,0.004326,-0.000216,{"strike":390,"call":391,"put":400,"callItm":40,"putItm":14,"isAtm":14},146,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":40},"FSLR  261009C00146000",27.55,30.75,0.983951,0.002666,-0.044154,0.009607,0.026801,{"contract_symbol":401,"symbol":401,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":292,"implied_volatility":292,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":14},"FSLR  261009P00146000",-0.007015,0.001494,-0.018648,0.004674,-0.000236,{"strike":408,"call":409,"put":420,"callItm":40,"putItm":14,"isAtm":14},147,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":413,"change":414,"changePercent":9,"volume":47,"openInterest":47,"open_interest":47,"iv":263,"implied_volatility":263,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":40},"FSLR  261009C00147000",26.55,29.25,29.08,2.28,0.97946,0.003255,-0.055078,0.011855,0.026836,{"contract_symbol":421,"symbol":421,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":292,"implied_volatility":292,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":14},"FSLR  261009P00147000",-0.009012,0.001862,-0.023243,0.005825,-0.000303,{"strike":428,"call":429,"put":440,"callItm":40,"putItm":14,"isAtm":14},148,{"contract_symbol":430,"symbol":430,"bid":431,"ask":432,"last":433,"change":434,"changePercent":9,"volume":47,"openInterest":47,"open_interest":47,"iv":251,"implied_volatility":251,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":40},"FSLR  261009C00148000",25.65,28.3,28.13,2.24,0.976433,0.003695,-0.061194,0.013314,0.026921,{"contract_symbol":441,"symbol":441,"bid":250,"ask":442,"last":443,"change":250,"changePercent":9,"volume":250,"openInterest":271,"open_interest":271,"iv":256,"implied_volatility":256,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":14},"FSLR  261009P00148000",1.95,0.26,-0.013197,0.002532,-0.033208,0.008118,-0.000444,{"strike":450,"call":451,"put":462,"callItm":40,"putItm":14,"isAtm":14},149,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":455,"change":250,"changePercent":9,"volume":250,"openInterest":456,"open_interest":456,"iv":263,"implied_volatility":263,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":40},"FSLR  261009C00149000",24.55,27.3,25.3,2,0.970443,0.004417,-0.074742,0.016088,0.026904,{"contract_symbol":463,"symbol":463,"bid":250,"ask":464,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":292,"implied_volatility":292,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":14},"FSLR  261009P00149000",2.14,-0.014473,0.00281,-0.035075,0.008791,-0.000487,{"strike":471,"call":472,"put":482,"callItm":40,"putItm":14,"isAtm":14},150,{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":476,"change":250,"changePercent":9,"volume":250,"openInterest":344,"open_interest":344,"iv":263,"implied_volatility":263,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":40},"FSLR  261009C00150000",23.55,26.8,24.35,0.964887,0.005092,-0.086161,0.018546,0.026902,{"contract_symbol":483,"symbol":483,"bid":250,"ask":484,"last":485,"change":486,"changePercent":9,"volume":178,"openInterest":487,"open_interest":487,"iv":292,"implied_volatility":292,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":14},"FSLR  261009P00150000",0.33,0.31,0.16,44,-0.018099,0.003404,-0.042481,0.010647,-0.000609,{"strike":494,"call":495,"put":505,"callItm":40,"putItm":14,"isAtm":14},152.5,{"contract_symbol":496,"symbol":496,"bid":497,"ask":498,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":40},"FSLR  261009C00152500",21.1,23.65,0.6085,0.954368,0.006581,-0.102059,0.022946,0.027013,{"contract_symbol":506,"symbol":506,"bid":250,"ask":148,"last":507,"change":508,"changePercent":9,"volume":47,"openInterest":209,"open_interest":209,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":14},"FSLR  261009P00152500",0.11,-0.09,0.4979,-0.020322,0.004118,-0.042757,0.011749,-0.000683,{"strike":516,"call":517,"put":529,"callItm":40,"putItm":14,"isAtm":14},155,{"contract_symbol":518,"symbol":518,"bid":519,"ask":520,"last":521,"change":250,"changePercent":9,"volume":250,"openInterest":522,"open_interest":522,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":40},"FSLR  261009C00155000",18.75,21.2,23.5,10,0.5741,0.942739,0.008356,-0.115348,0.027489,0.027089,{"contract_symbol":530,"symbol":530,"bid":531,"ask":485,"last":532,"change":533,"changePercent":9,"volume":189,"openInterest":295,"open_interest":295,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":14},"FSLR  261009P00155000",0.1,0.13,-0.27,0.4499,-0.023045,0.005068,-0.042963,0.013065,-0.000773,{"strike":541,"call":542,"put":553,"callItm":40,"putItm":14,"isAtm":14},157.5,{"contract_symbol":543,"symbol":543,"bid":544,"ask":545,"last":546,"change":9,"changePercent":9,"volume":47,"openInterest":250,"open_interest":250,"iv":547,"implied_volatility":547,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":40},"FSLR  261009C00157500",15.95,19.4,19.05,0.4912,0.94454,0.009522,-0.096246,0.026805,0.027627,{"contract_symbol":554,"symbol":554,"bid":250,"ask":555,"last":556,"change":557,"changePercent":9,"volume":209,"openInterest":558,"open_interest":558,"iv":559,"implied_volatility":559,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":14},"FSLR  261009P00157500",0.51,0.18,-0.33,42,0.4469,-0.040436,0.008126,-0.067988,0.020811,-0.001358,{"strike":566,"call":567,"put":580,"callItm":40,"putItm":14,"isAtm":14},160,{"contract_symbol":568,"symbol":568,"bid":569,"ask":570,"last":571,"change":572,"changePercent":9,"volume":47,"openInterest":573,"open_interest":573,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":40},"FSLR  261009C00160000",13.65,16.2,16.57,-2.56,4,0.4555,0.928062,0.012576,-0.109273,0.032823,0.027542,{"contract_symbol":581,"symbol":581,"bid":582,"ask":583,"last":584,"change":585,"changePercent":9,"volume":566,"openInterest":586,"open_interest":586,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":14},"FSLR  261009P00160000",0.29,0.34,0.24,-1.06,323,0.4351,-0.063367,0.011936,-0.094636,0.029758,-0.002131,{"strike":594,"call":595,"put":605,"callItm":40,"putItm":14,"isAtm":14},162.5,{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":40},"FSLR  261009C00162500",11.75,14.75,0.497,0.867968,0.017972,-0.18595,0.051186,0.025956,{"contract_symbol":606,"symbol":606,"bid":383,"ask":607,"last":608,"change":609,"changePercent":9,"volume":610,"openInterest":611,"open_interest":611,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":14},"FSLR  261009P00162500",0.6,0.43,-0.96,248,141,0.4356,-0.102896,0.017183,-0.136581,0.042894,-0.003469,{"strike":619,"call":620,"put":631,"callItm":40,"putItm":14,"isAtm":14},165,{"contract_symbol":621,"symbol":621,"bid":622,"ask":623,"last":624,"change":250,"changePercent":9,"volume":250,"openInterest":189,"open_interest":189,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":40},"FSLR  261009C00165000",9.95,11.9,8.8,0.4791,0.822035,0.022714,-0.218426,0.062366,0.024859,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":68,"change":635,"changePercent":9,"volume":636,"openInterest":637,"open_interest":637,"iv":608,"implied_volatility":608,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":14},"FSLR  261009P00165000",0.86,0.95,-1.1,126,92,-0.153472,0.023001,-0.178097,0.056669,-0.005186,{"strike":644,"call":645,"put":658,"callItm":40,"putItm":14,"isAtm":14},167.5,{"contract_symbol":646,"symbol":646,"bid":647,"ask":648,"last":649,"change":650,"changePercent":9,"volume":651,"openInterest":47,"open_interest":47,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":40},"FSLR  261009C00167500",8.35,9.1,9.15,2.23,20,0.4638,0.762575,0.027834,-0.250811,0.073979,0.023293,{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":662,"change":663,"changePercent":9,"volume":331,"openInterest":664,"open_interest":664,"iv":665,"implied_volatility":665,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":14},"FSLR  261009P00167500",1.36,1.46,1.41,-1.57,80,0.4283,-0.220992,0.028955,-0.222459,0.071063,-0.007491,{"strike":672,"call":673,"put":685,"callItm":40,"putItm":14,"isAtm":14},170,{"contract_symbol":674,"symbol":674,"bid":675,"ask":676,"last":676,"change":677,"changePercent":9,"volume":678,"openInterest":205,"open_interest":205,"iv":679,"implied_volatility":679,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":40},"FSLR  261009C00170000",6.8,7.25,-0.05,11,0.4488,0.689794,0.032851,-0.277099,0.084477,0.021262,{"contract_symbol":686,"symbol":686,"bid":687,"ask":688,"last":689,"change":690,"changePercent":9,"volume":691,"openInterest":408,"open_interest":408,"iv":692,"implied_volatility":692,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":14},"FSLR  261009P00170000",2.05,2.17,2.11,-1.54,77,0.4258,-0.301984,0.03421,-0.259838,0.083479,-0.010271,{"strike":699,"call":700,"put":714,"callItm":40,"putItm":14,"isAtm":40},172.5,{"contract_symbol":701,"symbol":701,"bid":702,"ask":703,"last":704,"change":705,"changePercent":9,"volume":706,"openInterest":707,"open_interest":707,"iv":708,"implied_volatility":708,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":40},"FSLR  261009C00172500",5.15,5.55,6.4,1.65,41,74,0.443,0.602605,0.036366,-0.298969,0.092324,0.018707,{"contract_symbol":715,"symbol":715,"bid":716,"ask":717,"last":717,"change":718,"changePercent":9,"volume":719,"openInterest":213,"open_interest":213,"iv":720,"implied_volatility":720,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":14},"FSLR  261009P00172500",2.9,3.1,-1.55,71,0.4236,-0.393857,0.037937,-0.285197,0.092099,-0.01345,{"strike":727,"call":728,"put":742,"callItm":14,"putItm":40,"isAtm":40},175,{"contract_symbol":729,"symbol":729,"bid":730,"ask":731,"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":14},"FSLR  261009C00175000",4.05,4.1,4.15,0.92,89,1586,0.4438,0.509112,0.037539,-0.309742,0.095475,0.015892,{"contract_symbol":743,"symbol":743,"bid":731,"ask":744,"last":745,"change":746,"changePercent":9,"volume":747,"openInterest":734,"open_interest":734,"iv":748,"implied_volatility":748,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":40},"FSLR  261009P00175000",4.35,4.25,-2.25,73,0.4271,-0.491463,0.039013,-0.298054,0.095478,-0.016872,{"strike":755,"call":756,"put":769,"callItm":14,"putItm":40,"isAtm":14},177.5,{"contract_symbol":757,"symbol":757,"bid":758,"ask":717,"last":759,"change":760,"changePercent":9,"volume":761,"openInterest":762,"open_interest":762,"iv":763,"implied_volatility":763,"delta":764,"gamma":765,"theta":766,"vega":767,"rho":768,"in_the_money":14},"FSLR  261009C00177500",2.94,3.15,-0.2,78,29,0.4433,0.416442,0.036765,-0.302647,0.093397,0.013062,{"contract_symbol":770,"symbol":770,"bid":771,"ask":772,"last":773,"change":774,"changePercent":9,"volume":775,"openInterest":776,"open_interest":776,"iv":777,"implied_volatility":777,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":40},"FSLR  261009P00177500",5.45,5.9,5.68,-2.51,56,55,0.4266,-0.587695,0.03812,-0.290551,0.093183,-0.020287,{"strike":784,"call":785,"put":797,"callItm":14,"putItm":40,"isAtm":14},180,{"contract_symbol":786,"symbol":786,"bid":689,"ask":787,"last":788,"change":789,"changePercent":9,"volume":790,"openInterest":619,"open_interest":619,"iv":791,"implied_volatility":791,"delta":792,"gamma":793,"theta":794,"vega":795,"rho":796,"in_the_money":14},"FSLR  261009C00180000",2.16,2.1,-0.1,675,0.4417,0.328735,0.0342,-0.279441,0.086558,0.010356,{"contract_symbol":798,"symbol":798,"bid":799,"ask":800,"last":801,"change":802,"changePercent":9,"volume":707,"openInterest":803,"open_interest":803,"iv":804,"implied_volatility":804,"delta":805,"gamma":806,"theta":807,"vega":808,"rho":809,"in_the_money":40},"FSLR  261009P00180000",7.05,7.55,7.2,-2.8,416,0.4175,-0.681716,0.035702,-0.260645,0.085413,-0.023659,{"strike":811,"call":812,"put":826,"callItm":14,"putItm":40,"isAtm":14},182.5,{"contract_symbol":813,"symbol":813,"bid":814,"ask":815,"last":816,"change":817,"changePercent":9,"volume":818,"openInterest":819,"open_interest":819,"iv":820,"implied_volatility":820,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":14},"FSLR  261009C00182500",1.43,1.53,1.47,-0.53,84,61,0.4418,0.250968,0.030111,-0.24614,0.076226,0.007934,{"contract_symbol":827,"symbol":827,"bid":828,"ask":829,"last":830,"change":831,"changePercent":9,"volume":197,"openInterest":706,"open_interest":706,"iv":832,"implied_volatility":832,"delta":833,"gamma":834,"theta":835,"vega":836,"rho":837,"in_the_money":40},"FSLR  261009P00182500",9.05,9.4,8.25,-2.29,0.426,-0.757542,0.030651,-0.233035,0.074831,-0.026503,{"strike":839,"call":840,"put":853,"callItm":14,"putItm":40,"isAtm":14},185,{"contract_symbol":841,"symbol":841,"bid":842,"ask":843,"last":47,"change":844,"changePercent":9,"volume":845,"openInterest":846,"open_interest":846,"iv":847,"implied_volatility":847,"delta":848,"gamma":849,"theta":850,"vega":851,"rho":852,"in_the_money":14},"FSLR  261009C00185000",0.97,1.06,-0.04,372,101,0.4436,0.18607,0.025225,-0.207946,0.064127,0.005899,{"contract_symbol":854,"symbol":854,"bid":855,"ask":623,"last":856,"change":857,"changePercent":9,"volume":858,"openInterest":859,"open_interest":859,"iv":860,"implied_volatility":860,"delta":861,"gamma":862,"theta":863,"vega":864,"rho":865,"in_the_money":40},"FSLR  261009P00185000",10.55,10.2,-3.1,21,204,0.405,-0.837236,0.025379,-0.174357,0.058899,-0.029468,{"strike":867,"call":868,"put":881,"callItm":14,"putItm":40,"isAtm":14},187.5,{"contract_symbol":869,"symbol":869,"bid":870,"ask":871,"last":872,"change":677,"changePercent":9,"volume":873,"openInterest":874,"open_interest":874,"iv":875,"implied_volatility":875,"delta":876,"gamma":877,"theta":878,"vega":879,"rho":880,"in_the_money":14},"FSLR  261009C00187500",0.63,0.71,0.85,54,18,0.4473,0.134805,0.020257,-0.169757,0.051923,0.004283,{"contract_symbol":882,"symbol":882,"bid":189,"ask":883,"last":884,"change":885,"changePercent":9,"volume":858,"openInterest":886,"open_interest":886,"iv":887,"implied_volatility":887,"delta":888,"gamma":889,"theta":890,"vega":891,"rho":892,"in_the_money":40},"FSLR  261009P00187500",14.55,11.85,-2.23,15,0.3564,-0.919196,0.017559,-0.093402,0.035858,-0.032526,{"strike":894,"call":895,"put":908,"callItm":14,"putItm":40,"isAtm":14},190,{"contract_symbol":896,"symbol":896,"bid":343,"ask":897,"last":898,"change":899,"changePercent":9,"volume":900,"openInterest":901,"open_interest":901,"iv":902,"implied_volatility":902,"delta":903,"gamma":904,"theta":905,"vega":906,"rho":907,"in_the_money":14},"FSLR  261009C00190000",0.48,0.45,-0.19,177,341,0.4475,0.093492,0.015591,-0.130805,0.039985,0.002977,{"contract_symbol":909,"symbol":909,"bid":910,"ask":911,"last":912,"change":913,"changePercent":9,"volume":914,"openInterest":915,"open_interest":915,"iv":916,"implied_volatility":916,"delta":917,"gamma":918,"theta":919,"vega":920,"rho":921,"in_the_money":40},"FSLR  261009P00190000",13.7,16.95,15.34,-2.18,14,87,0.2899,-0.980514,0.006824,-0.024024,0.011337,-0.034955,{"strike":923,"call":924,"put":935,"callItm":14,"putItm":40,"isAtm":14},192.5,{"contract_symbol":925,"symbol":925,"bid":582,"ask":143,"last":926,"change":927,"changePercent":9,"volume":762,"openInterest":928,"open_interest":928,"iv":929,"implied_volatility":929,"delta":930,"gamma":931,"theta":932,"vega":933,"rho":934,"in_the_money":14},"FSLR  261009C00192500",0.39,-0.06,121,0.4553,0.066075,0.011781,-0.102315,0.030741,0.002107,{"contract_symbol":936,"symbol":936,"bid":937,"ask":938,"last":939,"change":250,"changePercent":9,"volume":250,"openInterest":178,"open_interest":178,"iv":940,"implied_volatility":940,"delta":941,"gamma":942,"theta":943,"vega":944,"rho":945,"in_the_money":40},"FSLR  261009P00192500",16.6,19.3,22.61,0.2305,-0.998739,0.000755,-0.001679,0.000997,-0.036012,{"strike":947,"call":948,"put":959,"callItm":14,"putItm":40,"isAtm":14},195,{"contract_symbol":949,"symbol":949,"bid":950,"ask":123,"last":951,"change":899,"changePercent":9,"volume":818,"openInterest":952,"open_interest":952,"iv":953,"implied_volatility":953,"delta":954,"gamma":955,"theta":956,"vega":957,"rho":958,"in_the_money":14},"FSLR  261009C00195000",0.2,0.21,118,0.47,0.048713,0.008978,-0.083064,0.02418,0.001554,{"contract_symbol":960,"symbol":960,"bid":961,"ask":962,"last":963,"change":964,"changePercent":9,"volume":344,"openInterest":965,"open_interest":965,"iv":966,"implied_volatility":966,"delta":967,"gamma":968,"theta":969,"vega":970,"rho":971,"in_the_money":40},"FSLR  261009P00195000",18.5,21.75,20.6,-0.99,472,0.2569,-0.998943,0.000576,-0.001593,0.000848,-0.036486,{"strike":973,"call":974,"put":987,"callItm":14,"putItm":40,"isAtm":14},197.5,{"contract_symbol":975,"symbol":975,"bid":250,"ask":976,"last":977,"change":978,"changePercent":9,"volume":979,"openInterest":980,"open_interest":980,"iv":981,"implied_volatility":981,"delta":982,"gamma":983,"theta":984,"vega":985,"rho":986,"in_the_money":14},"FSLR  261009C00197500",0.83,0.22,-0.03,23,67,0.4829,0.035615,0.00678,-0.066231,0.018763,0.001137,{"contract_symbol":988,"symbol":988,"bid":989,"ask":990,"last":991,"change":250,"changePercent":9,"volume":250,"openInterest":886,"open_interest":886,"iv":992,"implied_volatility":992,"delta":993,"gamma":994,"theta":995,"vega":996,"rho":997,"in_the_money":40},"FSLR  261009P00197500",21.6,24.15,25.95,0.2832,-0.999076,0.000462,-0.001551,0.000749,-0.036959,{"strike":999,"call":1000,"put":1012,"callItm":14,"putItm":40,"isAtm":14},200,{"contract_symbol":1001,"symbol":1001,"bid":250,"ask":1002,"last":1002,"change":1003,"changePercent":9,"volume":1004,"openInterest":1005,"open_interest":1005,"iv":1006,"implied_volatility":1006,"delta":1007,"gamma":1008,"theta":1009,"vega":1010,"rho":1011,"in_the_money":14},"FSLR  261009C00200000",0.09,-0.11,187,673,0.4748,0.021189,0.004474,-0.042238,0.012172,0.000678,{"contract_symbol":1013,"symbol":1013,"bid":1014,"ask":1015,"last":1016,"change":250,"changePercent":9,"volume":250,"openInterest":1017,"open_interest":1017,"iv":1018,"implied_volatility":1018,"delta":1019,"gamma":1020,"theta":1021,"vega":1022,"rho":1023,"in_the_money":40},"FSLR  261009P00200000",23.4,26.65,27.7,69,0.3087,-0.999185,0.000377,-0.001507,0.000668,-0.037431,{"strike":1025,"call":1026,"put":1035,"callItm":14,"putItm":40,"isAtm":14},202.5,{"contract_symbol":1027,"symbol":1027,"bid":250,"ask":108,"last":1028,"change":250,"changePercent":9,"volume":250,"openInterest":1029,"open_interest":1029,"iv":1006,"implied_volatility":1006,"delta":1030,"gamma":1031,"theta":1032,"vega":1033,"rho":1034,"in_the_money":14},"FSLR  261009C00202500",0.28,28,0.013176,0.00298,-0.028133,0.008107,0.000422,{"contract_symbol":1036,"symbol":1036,"bid":1037,"ask":1038,"last":1039,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1018,"implied_volatility":1018,"delta":1040,"gamma":1041,"theta":1042,"vega":1043,"rho":1044,"in_the_money":40},"FSLR  261009P00202500",26.4,29.15,8.5,-0.999714,0.000143,-0.000571,0.000253,-0.037916,{"strike":1046,"call":1047,"put":1056,"callItm":14,"putItm":40,"isAtm":14},205,{"contract_symbol":1048,"symbol":1048,"bid":250,"ask":1049,"last":950,"change":250,"changePercent":9,"volume":250,"openInterest":1050,"open_interest":1050,"iv":1006,"implied_volatility":1006,"delta":1051,"gamma":1052,"theta":1053,"vega":1054,"rho":1055,"in_the_money":14},"FSLR  261009C00205000",0.04,45,0.00798,0.001924,-0.018168,0.005235,0.000256,{"contract_symbol":1057,"symbol":1057,"bid":1058,"ask":1059,"last":1060,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1018,"implied_volatility":1018,"delta":1061,"gamma":1062,"theta":1063,"vega":1064,"rho":1065,"in_the_money":40},"FSLR  261009P00205000",29.05,31.6,31.7,-0.999906,0.00005,-0.000201,0.000089,-0.03839,{"strike":1067,"call":1068,"put":1076,"callItm":14,"putItm":40,"isAtm":14},207.5,{"contract_symbol":1069,"symbol":1069,"bid":250,"ask":1070,"last":108,"change":533,"changePercent":9,"volume":47,"openInterest":344,"open_interest":344,"iv":1006,"implied_volatility":1006,"delta":1071,"gamma":1072,"theta":1073,"vega":1074,"rho":1075,"in_the_money":14},"FSLR  261009C00207500",0.03,0.00471,0.001206,-0.011389,0.003282,0.000151,{"contract_symbol":1077,"symbol":1077,"bid":1078,"ask":1079,"last":1080,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1018,"implied_volatility":1018,"delta":1081,"gamma":1082,"theta":1083,"vega":1084,"rho":1085,"in_the_money":40},"FSLR  261009P00207500",31.55,34.1,31.74,-0.999971,0.000017,-0.000066,0.000029,-0.038861,{"strike":1087,"call":1088,"put":1098,"callItm":14,"putItm":40,"isAtm":14},210,{"contract_symbol":1089,"symbol":1089,"bid":250,"ask":1090,"last":1070,"change":1003,"changePercent":9,"volume":456,"openInterest":1091,"open_interest":1091,"iv":1092,"implied_volatility":1092,"delta":1093,"gamma":1094,"theta":1095,"vega":1096,"rho":1097,"in_the_money":14},"FSLR  261009C00210000",0.02,568,0.4689,0.00243,0.000674,-0.006206,0.001811,0.000078,{"contract_symbol":1099,"symbol":1099,"bid":1100,"ask":1101,"last":1102,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1018,"implied_volatility":1018,"delta":1103,"gamma":1104,"theta":1105,"vega":1106,"rho":1107,"in_the_money":40},"FSLR  261009P00210000",34.05,36.6,36.7,-0.999992,0.000005,-0.00002,0.000009,-0.03933,{"strike":1109,"call":1110,"put":1117,"callItm":14,"putItm":40,"isAtm":14},212.5,{"contract_symbol":1111,"symbol":1111,"bid":250,"ask":977,"last":507,"change":250,"changePercent":9,"volume":250,"openInterest":205,"open_interest":205,"iv":1092,"implied_volatility":1092,"delta":1112,"gamma":1113,"theta":1114,"vega":1115,"rho":1116,"in_the_money":14},"FSLR  261009C00212500",0.001347,0.000394,-0.00363,0.001059,0.000043,{"contract_symbol":1118,"symbol":1118,"bid":1119,"ask":1120,"last":1121,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1018,"implied_volatility":1018,"delta":1122,"gamma":275,"theta":1123,"vega":310,"rho":1124,"in_the_money":40},"FSLR  261009P00212500",36.55,39.1,15.07,-0.999998,-0.000006,-0.039798,{"strike":1126,"call":1127,"put":1135,"callItm":14,"putItm":40,"isAtm":14},215,{"contract_symbol":1128,"symbol":1128,"bid":250,"ask":977,"last":363,"change":250,"changePercent":9,"volume":250,"openInterest":1129,"open_interest":1129,"iv":1092,"implied_volatility":1092,"delta":1130,"gamma":1131,"theta":1132,"vega":1133,"rho":1134,"in_the_money":14},"FSLR  261009C00215000",495,0.000729,0.000224,-0.002066,0.000603,0.000023,{"contract_symbol":1136,"symbol":1136,"bid":1137,"ask":1138,"last":1139,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1018,"implied_volatility":1018,"delta":1140,"gamma":250,"theta":329,"vega":275,"rho":1141,"in_the_money":40},"FSLR  261009P00215000",38.4,42.15,38.05,-0.999999,-0.040267,{"strike":1143,"call":1144,"put":1151,"callItm":14,"putItm":40,"isAtm":14},217.5,{"contract_symbol":1145,"symbol":1145,"bid":250,"ask":1146,"last":1002,"change":250,"changePercent":9,"volume":250,"openInterest":762,"open_interest":762,"iv":1006,"implied_volatility":1006,"delta":1147,"gamma":1148,"theta":1149,"vega":1150,"rho":326,"in_the_money":14},"FSLR  261009C00217500",1.25,0.000449,0.000141,-0.001336,0.000385,{"contract_symbol":1152,"symbol":1152,"bid":1153,"ask":1154,"last":1155,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1018,"implied_volatility":1018,"delta":1156,"gamma":250,"theta":250,"vega":250,"rho":1157,"in_the_money":40},"FSLR  261009P00217500",40.9,44.85,40.35,-1,-0.040735,{"strike":1159,"call":1160,"put":1167,"callItm":14,"putItm":40,"isAtm":14},220,{"contract_symbol":1161,"symbol":1161,"bid":250,"ask":1162,"last":507,"change":250,"changePercent":9,"volume":250,"openInterest":516,"open_interest":516,"iv":1006,"implied_volatility":1006,"delta":1163,"gamma":1097,"theta":1164,"vega":1165,"rho":1166,"in_the_money":14},"FSLR  261009C00220000",1.05,0.000235,-0.000733,0.000211,0.000008,{"contract_symbol":1168,"symbol":1168,"bid":1169,"ask":1170,"last":1171,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1018,"implied_volatility":1018,"delta":1156,"gamma":250,"theta":250,"vega":250,"rho":1172,"in_the_money":40},"FSLR  261009P00220000",43.4,47.15,45.88,-0.041203,{"strike":1174,"call":1175,"put":1181,"callItm":14,"putItm":40,"isAtm":14},222.5,{"contract_symbol":1176,"symbol":1176,"bid":250,"ask":90,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1092,"implied_volatility":1092,"delta":1177,"gamma":1178,"theta":1179,"vega":1180,"rho":310,"in_the_money":14},"FSLR  261009C00222500",0.000101,0.000036,-0.000327,0.000095,{"contract_symbol":1182,"symbol":1182,"bid":1183,"ask":1184,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1018,"implied_volatility":1018,"delta":1156,"gamma":250,"theta":250,"vega":250,"rho":1185,"in_the_money":40},"FSLR  261009P00222500",46.7,49.75,-0.041671,{"strike":1187,"call":1188,"put":1195,"callItm":14,"putItm":40,"isAtm":14},225,{"contract_symbol":1189,"symbol":1189,"bid":250,"ask":1190,"last":22,"change":250,"changePercent":9,"volume":250,"openInterest":979,"open_interest":979,"iv":1006,"implied_volatility":1006,"delta":1191,"gamma":1192,"theta":1193,"vega":1194,"rho":286,"in_the_money":14},"FSLR  261009C00225000",1.22,0.000061,0.000022,-0.000206,0.000059,{"contract_symbol":1196,"symbol":1196,"bid":1197,"ask":1198,"last":1199,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1018,"implied_volatility":1018,"delta":1156,"gamma":250,"theta":250,"vega":250,"rho":1200,"in_the_money":40},"FSLR  261009P00225000",48.4,52.15,19.65,-0.04214,{"strike":1202,"call":1203,"put":1209,"callItm":14,"putItm":40,"isAtm":14},230,{"contract_symbol":1204,"symbol":1204,"bid":250,"ask":90,"last":128,"change":250,"changePercent":9,"volume":250,"openInterest":1205,"open_interest":1205,"iv":1006,"implied_volatility":1006,"delta":1206,"gamma":1207,"theta":1208,"vega":1206,"rho":250,"in_the_money":14},"FSLR  261009C00230000",76,0.000015,0.000006,-0.000053,{"contract_symbol":1210,"symbol":1210,"bid":1211,"ask":1212,"last":1213,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1018,"implied_volatility":1018,"delta":1156,"gamma":250,"theta":250,"vega":250,"rho":1214,"in_the_money":40},"FSLR  261009P00230000",53.5,57.15,33.25,-0.043076,{"strike":1216,"call":1217,"put":1221,"callItm":14,"putItm":40,"isAtm":14},235,{"contract_symbol":1218,"symbol":1218,"bid":250,"ask":363,"last":363,"change":250,"changePercent":9,"volume":250,"openInterest":1219,"open_interest":1219,"iv":1006,"implied_volatility":1006,"delta":310,"gamma":275,"theta":309,"vega":1220,"rho":250,"in_the_money":14},"FSLR  261009C00235000",65,0.000004,{"contract_symbol":1222,"symbol":1222,"bid":1223,"ask":1224,"last":1225,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1018,"implied_volatility":1018,"delta":1156,"gamma":250,"theta":250,"vega":250,"rho":1226,"in_the_money":40},"FSLR  261009P00235000",58.4,62.4,61.24,-0.044012,{"strike":1228,"call":1229,"put":1232,"callItm":14,"putItm":40,"isAtm":14},240,{"contract_symbol":1230,"symbol":1230,"bid":250,"ask":255,"last":1231,"change":250,"changePercent":9,"volume":250,"openInterest":487,"open_interest":487,"iv":1092,"implied_volatility":1092,"delta":250,"gamma":250,"theta":329,"vega":275,"rho":250,"in_the_money":14},"FSLR  261009C00240000",0.68,{"contract_symbol":1233,"symbol":1233,"bid":1234,"ask":1235,"last":1236,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1018,"implied_volatility":1018,"delta":1156,"gamma":250,"theta":250,"vega":250,"rho":1237,"in_the_money":40},"FSLR  261009P00240000",63.4,67.4,67.76,-0.044949,{"strike":1239,"call":1240,"put":1243,"callItm":14,"putItm":40,"isAtm":14},245,{"contract_symbol":1241,"symbol":1241,"bid":250,"ask":255,"last":1242,"change":250,"changePercent":9,"volume":250,"openInterest":456,"open_interest":456,"iv":1092,"implied_volatility":1092,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"FSLR  261009C00245000",0.37,{"contract_symbol":1244,"symbol":1244,"bid":1245,"ask":1246,"last":1247,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1018,"implied_volatility":1018,"delta":1156,"gamma":250,"theta":250,"vega":250,"rho":1248,"in_the_money":40},"FSLR  261009P00245000",68.4,72.15,72.78,-0.045885,{"strike":53,"call":1250,"put":1253,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1251,"symbol":1251,"bid":250,"ask":255,"last":872,"change":250,"changePercent":9,"volume":250,"openInterest":1252,"open_interest":1252,"iv":1006,"implied_volatility":1006,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"FSLR  261009C00250000",8,{"contract_symbol":1254,"symbol":1254,"bid":1255,"ask":1256,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1018,"implied_volatility":1018,"delta":1156,"gamma":250,"theta":250,"vega":250,"rho":1257,"in_the_money":40},"FSLR  261009P00250000",73.4,77.4,-0.046822,{"strike":1259,"call":1260,"put":1262,"callItm":14,"putItm":40,"isAtm":14},255,{"contract_symbol":1261,"symbol":1261,"bid":250,"ask":255,"last":484,"change":250,"changePercent":9,"volume":250,"openInterest":47,"open_interest":47,"iv":1092,"implied_volatility":1092,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"FSLR  261009C00255000",{"contract_symbol":1263,"symbol":1263,"bid":1264,"ask":1265,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1018,"implied_volatility":1018,"delta":1156,"gamma":250,"theta":250,"vega":250,"rho":1266,"in_the_money":40},"FSLR  261009P00255000",78.75,82.4,-0.047758,{"strike":1268,"call":1269,"put":1272,"callItm":14,"putItm":40,"isAtm":14},260,{"contract_symbol":1270,"symbol":1270,"bid":250,"ask":255,"last":582,"change":250,"changePercent":9,"volume":250,"openInterest":1271,"open_interest":1271,"iv":1006,"implied_volatility":1006,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"FSLR  261009C00260000",24,{"contract_symbol":1273,"symbol":1273,"bid":1274,"ask":1275,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1018,"implied_volatility":1018,"delta":1156,"gamma":250,"theta":250,"vega":250,"rho":1276,"in_the_money":40},"FSLR  261009P00260000",83.4,87.15,-0.048694,{"strike":1278,"call":1279,"put":1282,"callItm":14,"putItm":40,"isAtm":14},265,{"contract_symbol":1280,"symbol":1280,"bid":250,"ask":255,"last":1281,"change":250,"changePercent":9,"volume":250,"openInterest":344,"open_interest":344,"iv":1006,"implied_volatility":1006,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"FSLR  261009C00265000",0.07,{"contract_symbol":1283,"symbol":1283,"bid":1284,"ask":1285,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1018,"implied_volatility":1018,"delta":1156,"gamma":250,"theta":250,"vega":250,"rho":1286,"in_the_money":40},"FSLR  261009P00265000",88.4,92.15,-0.049631,{"strike":1288,"call":1289,"put":1291,"callItm":14,"putItm":40,"isAtm":14},270,{"contract_symbol":1290,"symbol":1290,"bid":250,"ask":255,"last":608,"change":250,"changePercent":9,"volume":250,"openInterest":1205,"open_interest":1205,"iv":1092,"implied_volatility":1092,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"FSLR  261009C00270000",{"contract_symbol":1292,"symbol":1292,"bid":1293,"ask":1294,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1018,"implied_volatility":1018,"delta":1156,"gamma":250,"theta":250,"vega":250,"rho":1295,"in_the_money":40},"FSLR  261009P00270000",93.4,96.95,-0.050567,{"strike":1297,"call":1298,"put":1301,"callItm":14,"putItm":40,"isAtm":14},275,{"contract_symbol":1299,"symbol":1299,"bid":250,"ask":255,"last":1300,"change":250,"changePercent":9,"volume":250,"openInterest":47,"open_interest":47,"iv":1092,"implied_volatility":1092,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"FSLR  261009C00275000",1.52,{"contract_symbol":1302,"symbol":1302,"bid":1303,"ask":1304,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1018,"implied_volatility":1018,"delta":1156,"gamma":250,"theta":250,"vega":250,"rho":1305,"in_the_money":40},"FSLR  261009P00275000",98.4,102.4,-0.051504,{"strike":1307,"call":1308,"put":1311,"callItm":14,"putItm":40,"isAtm":14},280,{"contract_symbol":1309,"symbol":1309,"bid":250,"ask":255,"last":1310,"change":250,"changePercent":9,"volume":250,"openInterest":47,"open_interest":47,"iv":1092,"implied_volatility":1092,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"FSLR  261009C00280000",0.57,{"contract_symbol":1312,"symbol":1312,"bid":1313,"ask":1314,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1018,"implied_volatility":1018,"delta":1156,"gamma":250,"theta":250,"vega":250,"rho":1315,"in_the_money":40},"FSLR  261009P00280000",103.4,106.95,-0.05244,{"strike":1317,"call":1318,"put":1320,"callItm":14,"putItm":40,"isAtm":14},285,{"contract_symbol":1319,"symbol":1319,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1092,"implied_volatility":1092,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"FSLR  261009C00285000",{"contract_symbol":1321,"symbol":1321,"bid":1322,"ask":1323,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1018,"implied_volatility":1018,"delta":1156,"gamma":250,"theta":250,"vega":250,"rho":1324,"in_the_money":40},"FSLR  261009P00285000",108.4,111.95,-0.053377,{"strike":1326,"call":1327,"put":1329,"callItm":14,"putItm":40,"isAtm":14},290,{"contract_symbol":1328,"symbol":1328,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1006,"implied_volatility":1006,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"FSLR  261009C00290000",{"contract_symbol":1330,"symbol":1330,"bid":1331,"ask":1332,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1018,"implied_volatility":1018,"delta":1156,"gamma":250,"theta":250,"vega":250,"rho":1333,"in_the_money":40},"FSLR  261009P00290000",113.4,117.35,-0.054313,{"strike":1335,"call":1336,"put":1338,"callItm":14,"putItm":40,"isAtm":14},295,{"contract_symbol":1337,"symbol":1337,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1006,"implied_volatility":1006,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"FSLR  261009C00295000",{"contract_symbol":1339,"symbol":1339,"bid":1340,"ask":1341,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1018,"implied_volatility":1018,"delta":1156,"gamma":250,"theta":250,"vega":250,"rho":1342,"in_the_money":40},"FSLR  261009P00295000",118.4,122.35,-0.055249,{"strike":1344,"call":1345,"put":1347,"callItm":14,"putItm":40,"isAtm":14},300,{"contract_symbol":1346,"symbol":1346,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1006,"implied_volatility":1006,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"FSLR  261009C00300000",{"contract_symbol":1348,"symbol":1348,"bid":1349,"ask":1350,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1018,"implied_volatility":1018,"delta":1156,"gamma":250,"theta":250,"vega":250,"rho":1351,"in_the_money":40},"FSLR  261009P00300000",123.4,126.95,-0.056186,{"strike":1353,"call":1354,"put":1356,"callItm":14,"putItm":40,"isAtm":14},305,{"contract_symbol":1355,"symbol":1355,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1006,"implied_volatility":1006,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"FSLR  261009C00305000",{"contract_symbol":1357,"symbol":1357,"bid":1358,"ask":1359,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1018,"implied_volatility":1018,"delta":1156,"gamma":250,"theta":250,"vega":250,"rho":1360,"in_the_money":40},"FSLR  261009P00305000",128.4,131.95,-0.057122,{"strike":1362,"call":1363,"put":1365,"callItm":14,"putItm":40,"isAtm":14},310,{"contract_symbol":1364,"symbol":1364,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1006,"implied_volatility":1006,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"FSLR  261009C00310000",{"contract_symbol":1366,"symbol":1366,"bid":1367,"ask":1368,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1018,"implied_volatility":1018,"delta":1156,"gamma":250,"theta":250,"vega":250,"rho":1369,"in_the_money":40},"FSLR  261009P00310000",133.4,136.95,-0.058059,{"strike":1371,"call":1372,"put":1374,"callItm":14,"putItm":40,"isAtm":14},315,{"contract_symbol":1373,"symbol":1373,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1006,"implied_volatility":1006,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"FSLR  261009C00315000",{"contract_symbol":1375,"symbol":1375,"bid":1376,"ask":1377,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1018,"implied_volatility":1018,"delta":1156,"gamma":250,"theta":250,"vega":250,"rho":1378,"in_the_money":40},"FSLR  261009P00315000",138.4,142.35,-0.058995,"2026-10-05T00:35:04.851844+00:00"]