[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FSLY":3,"homepage-market-summary":31,"stock-options-FSLY":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FSLY","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},"Fastly, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Fastly Inc is a cloud computing company that provides an edge cloud platform designed to deliver, secure, and optimize digital experiences over the internet. The company operates a unified platform that combines content delivery, edge computing, and security capabilities. Its services include content delivery networks, web and API protection, distributed denial of service mitigation, and real-time data processing at the edge. Its platform enables customers to improve the performance, scalability, and security of applications and digital content, and also supports cloud-native architectures, AI-driven workloads, and programmable edge computing solutions.","1,140","San Francisco, CA",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},25.81,26.74,27.26,25.73,26.39,-0.58,-2.2,3626800.534827,43350,26.3097,34.82,7.735,8018205.807028856,66.7,1855,{"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":68,"expiration_iv":68,"kpis":180,"expirations":184,"strikes":239,"updated_at":1193,"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":68},3777,18043,0.48,[185,186,191,195,199,203,207,211,215,219,223,227,231,235],{"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},"2027-07-16",285,"270716",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-10-15",376,"271015",{"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},"2029-01-19",838,"290119",[240,261,283,300,320,338,360,378,396,417,439,459,481,504,528,550,575,601,630,656,682,708,731,756,780,802,823,846,867,891,914,936,954,973,993,1011,1029,1045,1061,1074,1087,1100,1113,1126,1140,1155,1168,1180],{"strike":241,"call":242,"put":256,"callItm":40,"putItm":14,"isAtm":14},14,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":246,"change":247,"changePercent":9,"volume":248,"openInterest":249,"open_interest":249,"iv":250,"implied_volatility":250,"delta":251,"gamma":252,"theta":253,"vega":254,"rho":255,"in_the_money":40},"FSLY  261009C00014000",11.3,12.8,12.35,0.12,2,3,1.3587,0.999648,0.000267,-0.00045,0.000045,0.002621,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":260,"implied_volatility":260,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"FSLY  261009P00014000",0,0.05,0.8491,{"strike":262,"call":263,"put":276,"callItm":40,"putItm":14,"isAtm":14},15,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":267,"change":268,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":270,"implied_volatility":270,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":40},"FSLY  261009C00015000",10.2,11.7,11.4,0.1,7,1.3597,0.998717,0.00088,-0.001487,0.00015,0.002804,{"contract_symbol":277,"symbol":277,"bid":258,"ask":278,"last":279,"change":258,"changePercent":9,"volume":258,"openInterest":280,"open_interest":280,"iv":260,"implied_volatility":260,"delta":281,"gamma":282,"theta":281,"vega":258,"rho":258,"in_the_money":14},"FSLY  261009P00015000",0.6,0.17,6,-0.000001,0.000002,{"strike":284,"call":285,"put":295,"callItm":40,"putItm":14,"isAtm":14},16,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":289,"change":258,"changePercent":9,"volume":258,"openInterest":280,"open_interest":280,"iv":270,"implied_volatility":270,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":40},"FSLY  261009C00016000",8.8,11.1,9.03,0.996192,0.002357,-0.003984,0.000401,0.002978,{"contract_symbol":296,"symbol":296,"bid":258,"ask":278,"last":297,"change":258,"changePercent":9,"volume":258,"openInterest":249,"open_interest":249,"iv":260,"implied_volatility":260,"delta":298,"gamma":299,"theta":298,"vega":282,"rho":258,"in_the_money":14},"FSLY  261009P00016000",0.13,-0.000014,0.000021,{"strike":301,"call":302,"put":312,"callItm":40,"putItm":14,"isAtm":14},17,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":306,"change":258,"changePercent":9,"volume":258,"openInterest":248,"open_interest":248,"iv":270,"implied_volatility":270,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":40},"FSLY  261009C00017000",7.8,10.1,7.1,0.990432,0.005332,-0.009011,0.000907,0.003136,{"contract_symbol":313,"symbol":313,"bid":258,"ask":278,"last":314,"change":258,"changePercent":9,"volume":269,"openInterest":315,"open_interest":315,"iv":260,"implied_volatility":260,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":281,"in_the_money":14},"FSLY  261009P00017000",0.03,13,-0.000126,0.000163,-0.000108,0.000017,{"strike":321,"call":322,"put":331,"callItm":40,"putItm":14,"isAtm":14},17.5,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":270,"implied_volatility":270,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":40},"FSLY  261009C00017500",7.7,9.6,0.985633,0.007588,-0.012822,0.001291,0.003204,{"contract_symbol":332,"symbol":332,"bid":258,"ask":278,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":260,"implied_volatility":260,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":14},"FSLY  261009P00017500",-0.000323,0.000395,-0.00026,0.000042,-0.000002,{"strike":339,"call":340,"put":350,"callItm":40,"putItm":14,"isAtm":14},18,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":344,"change":258,"changePercent":9,"volume":258,"openInterest":248,"open_interest":248,"iv":270,"implied_volatility":270,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":40},"FSLY  261009C00018000",6.7,9.1,7.05,0.979112,0.010446,-0.017651,0.001777,0.003264,{"contract_symbol":351,"symbol":351,"bid":258,"ask":352,"last":268,"change":258,"changePercent":9,"volume":258,"openInterest":353,"open_interest":353,"iv":354,"implied_volatility":354,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":14},"FSLY  261009P00018000",0.15,6407,0.8386,-0.00067,0.000786,-0.000505,0.000082,-0.000003,{"strike":361,"call":362,"put":371,"callItm":40,"putItm":14,"isAtm":14},18.5,{"contract_symbol":363,"symbol":363,"bid":342,"ask":364,"last":364,"change":258,"changePercent":9,"volume":258,"openInterest":365,"open_interest":365,"iv":270,"implied_volatility":270,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":40},"FSLY  261009C00018500",8.6,4,0.970522,0.013944,-0.023563,0.002372,0.003312,{"contract_symbol":372,"symbol":372,"bid":258,"ask":123,"last":259,"change":258,"changePercent":9,"volume":258,"openInterest":301,"open_interest":301,"iv":260,"implied_volatility":260,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":14},"FSLY  261009P00018500",-0.001678,0.0018,-0.001186,0.000191,-0.000008,{"strike":193,"call":379,"put":389,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":383,"change":258,"changePercent":9,"volume":258,"openInterest":382,"open_interest":382,"iv":270,"implied_volatility":270,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":40},"FSLY  261009C00019000",6.1,8,7.57,0.959527,0.018091,-0.03057,0.003077,0.003348,{"contract_symbol":390,"symbol":390,"bid":258,"ask":123,"last":259,"change":258,"changePercent":9,"volume":258,"openInterest":209,"open_interest":209,"iv":260,"implied_volatility":260,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":14},"FSLY  261009P00019000",-0.003429,0.003436,-0.002264,0.000365,-0.000017,{"strike":397,"call":398,"put":408,"callItm":40,"putItm":14,"isAtm":14},19.5,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":402,"change":258,"changePercent":9,"volume":258,"openInterest":249,"open_interest":249,"iv":250,"implied_volatility":250,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":40},"FSLY  261009C00019500",5.8,7.6,4.76,0.945931,0.022837,-0.038537,0.003882,0.00337,{"contract_symbol":409,"symbol":409,"bid":258,"ask":410,"last":411,"change":258,"changePercent":9,"volume":258,"openInterest":339,"open_interest":339,"iv":260,"implied_volatility":260,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":14},"FSLY  261009P00019500",0.55,0.22,-0.006566,0.006132,-0.004041,0.000651,-0.000033,{"strike":418,"call":419,"put":430,"callItm":40,"putItm":14,"isAtm":14},20,{"contract_symbol":420,"symbol":420,"bid":421,"ask":342,"last":422,"change":423,"changePercent":9,"volume":339,"openInterest":424,"open_interest":424,"iv":250,"implied_volatility":250,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":40},"FSLY  261009C00020000",5.3,6.15,-0.6,22,0.929285,0.028158,-0.047516,0.004786,0.003374,{"contract_symbol":431,"symbol":431,"bid":258,"ask":352,"last":108,"change":432,"changePercent":9,"volume":47,"openInterest":433,"open_interest":433,"iv":260,"implied_volatility":260,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":14},"FSLY  261009P00020000",-0.02,57,-0.011838,0.010278,-0.006773,0.001092,-0.00006,{"strike":440,"call":441,"put":450,"callItm":40,"putItm":14,"isAtm":14},20.5,{"contract_symbol":442,"symbol":442,"bid":443,"ask":342,"last":444,"change":258,"changePercent":9,"volume":258,"openInterest":178,"open_interest":178,"iv":270,"implied_volatility":270,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":40},"FSLY  261009C00020500",4.2,4.67,0.909379,0.03394,-0.057352,0.005773,0.003361,{"contract_symbol":451,"symbol":451,"bid":258,"ask":452,"last":259,"change":258,"changePercent":9,"volume":258,"openInterest":453,"open_interest":453,"iv":260,"implied_volatility":260,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":14},"FSLY  261009P00020500",0.65,29,-0.020187,0.01625,-0.010709,0.001726,-0.000102,{"strike":460,"call":461,"put":472,"callItm":40,"putItm":14,"isAtm":14},21,{"contract_symbol":462,"symbol":462,"bid":463,"ask":464,"last":465,"change":258,"changePercent":9,"volume":258,"openInterest":466,"open_interest":466,"iv":270,"implied_volatility":270,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":40},"FSLY  261009C00021000",4.4,5.7,5.45,10,0.886372,0.040018,-0.067622,0.006807,0.00333,{"contract_symbol":473,"symbol":473,"bid":258,"ask":268,"last":474,"change":113,"changePercent":9,"volume":248,"openInterest":475,"open_interest":475,"iv":260,"implied_volatility":260,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":14},"FSLY  261009P00021000",0.09,46,-0.032696,0.024327,-0.016032,0.002584,-0.000166,{"strike":482,"call":483,"put":494,"callItm":40,"putItm":14,"isAtm":14},21.5,{"contract_symbol":484,"symbol":484,"bid":485,"ask":486,"last":487,"change":258,"changePercent":9,"volume":258,"openInterest":475,"open_interest":475,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":40},"FSLY  261009C00021500",3.2,5.6,3.6,1.2757,0.872926,0.04615,-0.068646,0.007365,0.003355,{"contract_symbol":495,"symbol":495,"bid":258,"ask":496,"last":108,"change":258,"changePercent":9,"volume":258,"openInterest":497,"open_interest":497,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":14},"FSLY  261009P00021500",0.3,90,0.8044,-0.04227,0.031673,-0.018735,0.003187,-0.000214,{"strike":424,"call":505,"put":518,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":506,"symbol":506,"bid":487,"ask":507,"last":508,"change":509,"changePercent":9,"volume":510,"openInterest":511,"open_interest":511,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":40},"FSLY  261009C00022000",4.8,4.6,1.45,31,135,1.1887,0.857721,0.053523,-0.069126,0.007959,0.003371,{"contract_symbol":519,"symbol":519,"bid":259,"ask":352,"last":268,"change":520,"changePercent":9,"volume":280,"openInterest":521,"open_interest":521,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":14},"FSLY  261009P00022000",-0.05,108,0.8254,-0.069377,0.045675,-0.028444,0.004716,-0.000353,{"strike":529,"call":530,"put":540,"callItm":40,"putItm":14,"isAtm":14},22.5,{"contract_symbol":531,"symbol":531,"bid":532,"ask":463,"last":533,"change":258,"changePercent":9,"volume":258,"openInterest":209,"open_interest":209,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":40},"FSLY  261009C00022500",2.65,3.66,1.0986,0.840286,0.062546,-0.068995,0.008596,0.003377,{"contract_symbol":541,"symbol":541,"bid":268,"ask":542,"last":352,"change":520,"changePercent":9,"volume":382,"openInterest":543,"open_interest":543,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":14},"FSLY  261009P00022500",0.2,49,0.8274,-0.100508,0.060188,-0.037667,0.00623,-0.000514,{"strike":551,"call":552,"put":564,"callItm":40,"putItm":14,"isAtm":14},23,{"contract_symbol":553,"symbol":553,"bid":554,"ask":555,"last":555,"change":556,"changePercent":9,"volume":178,"openInterest":557,"open_interest":557,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":40},"FSLY  261009C00023000",2.5,3.7,-0.16,117,1.012,0.81852,0.073682,-0.068982,0.009329,0.00336,{"contract_symbol":565,"symbol":565,"bid":259,"ask":153,"last":566,"change":567,"changePercent":9,"volume":280,"openInterest":568,"open_interest":568,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":14},"FSLY  261009P00023000",0.18,-0.07,39,0.8113,-0.134797,0.075588,-0.045473,0.007671,-0.000691,{"strike":576,"call":577,"put":589,"callItm":40,"putItm":14,"isAtm":40},23.5,{"contract_symbol":578,"symbol":578,"bid":579,"ask":485,"last":580,"change":581,"changePercent":9,"volume":365,"openInterest":582,"open_interest":582,"iv":583,"implied_volatility":583,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":40},"FSLY  261009C00023500",2.35,3.27,0.04,28,0.9543,0.785815,0.086373,-0.071902,0.010312,0.003284,{"contract_symbol":590,"symbol":590,"bid":542,"ask":591,"last":123,"change":592,"changePercent":9,"volume":593,"openInterest":594,"open_interest":594,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":14},"FSLY  261009P00023500",0.45,-0.1,9,174,0.8107,-0.181168,0.091886,-0.055196,0.009319,-0.000933,{"strike":602,"call":603,"put":617,"callItm":40,"putItm":14,"isAtm":40},24,{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":607,"change":608,"changePercent":9,"volume":609,"openInterest":610,"open_interest":610,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":40},"FSLY  261009C00024000",2.05,2.6,2.25,-0.7,30,32,0.9042,0.744963,0.100412,-0.075041,0.011358,0.003164,{"contract_symbol":618,"symbol":618,"bid":496,"ask":619,"last":620,"change":621,"changePercent":9,"volume":622,"openInterest":623,"open_interest":623,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":14},"FSLY  261009P00024000",0.5,0.42,-0.03,411,69,0.7944,-0.231558,0.108479,-0.062571,0.010781,-0.001196,{"strike":631,"call":632,"put":645,"callItm":40,"putItm":14,"isAtm":40},24.5,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":636,"change":637,"changePercent":9,"volume":269,"openInterest":638,"open_interest":638,"iv":639,"implied_volatility":639,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":40},"FSLY  261009C00024500",1.7,2.2,2.12,-0.68,58,0.8858,0.691388,0.112377,-0.080606,0.012454,0.002972,{"contract_symbol":646,"symbol":646,"bid":591,"ask":647,"last":619,"change":648,"changePercent":9,"volume":189,"openInterest":649,"open_interest":649,"iv":650,"implied_volatility":650,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":14},"FSLY  261009P00024500",0.7,-0.2,141,0.7841,-0.291233,0.123664,-0.069504,0.012131,-0.001511,{"strike":67,"call":657,"put":670,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":658,"symbol":658,"bid":509,"ask":659,"last":660,"change":661,"changePercent":9,"volume":662,"openInterest":663,"open_interest":663,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":40},"FSLY  261009C00025000",1.9,1.81,-0.11,37,79,0.8722,0.631758,0.122204,-0.08497,0.013334,0.002745,{"contract_symbol":671,"symbol":671,"bid":452,"ask":672,"last":673,"change":520,"changePercent":9,"volume":674,"openInterest":675,"open_interest":675,"iv":676,"implied_volatility":676,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":14},"FSLY  261009P00025000",0.8,0.75,63,205,0.7534,-0.354932,0.139707,-0.072477,0.013167,-0.001845,{"strike":683,"call":684,"put":696,"callItm":40,"putItm":14,"isAtm":40},25.5,{"contract_symbol":685,"symbol":685,"bid":686,"ask":509,"last":83,"change":687,"changePercent":9,"volume":688,"openInterest":689,"open_interest":689,"iv":690,"implied_volatility":690,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":40},"FSLY  261009C00025500",1.2,-0.51,67,89,0.8403,0.568543,0.13224,-0.085353,0.013902,0.002499,{"contract_symbol":697,"symbol":697,"bid":672,"ask":698,"last":699,"change":700,"changePercent":9,"volume":701,"openInterest":229,"open_interest":229,"iv":702,"implied_volatility":702,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":14},"FSLY  261009P00025500",1.1,0.94,-0.14,66,0.7412,-0.428073,0.149699,-0.075168,0.013881,-0.002237,{"strike":197,"call":709,"put":721,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":710,"symbol":710,"bid":47,"ask":711,"last":698,"change":712,"changePercent":9,"volume":713,"openInterest":714,"open_interest":714,"iv":715,"implied_volatility":715,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":14},"FSLY  261009C00026000",1.15,-0.4,444,252,0.8278,0.50087,0.136248,-0.085349,0.01411,0.00222,{"contract_symbol":722,"symbol":722,"bid":68,"ask":723,"last":723,"change":258,"changePercent":9,"volume":724,"openInterest":725,"open_interest":725,"iv":726,"implied_volatility":726,"delta":727,"gamma":728,"theta":729,"vega":719,"rho":730,"in_the_money":40},"FSLY  261009P00026000",1.3,372,91,0.7862,-0.501416,0.14346,-0.081058,-0.002651,{"strike":732,"call":733,"put":744,"callItm":14,"putItm":40,"isAtm":40},26.5,{"contract_symbol":734,"symbol":734,"bid":673,"ask":711,"last":103,"change":735,"changePercent":9,"volume":736,"openInterest":737,"open_interest":737,"iv":738,"implied_volatility":738,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":743,"in_the_money":14},"FSLY  261009C00026500",-0.24,44,3174,0.8456,0.436428,0.131692,-0.086069,0.013931,0.001943,{"contract_symbol":745,"symbol":745,"bid":509,"ask":746,"last":747,"change":258,"changePercent":9,"volume":748,"openInterest":749,"open_interest":749,"iv":750,"implied_volatility":750,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":755,"in_the_money":40},"FSLY  261009P00026500",1.65,1.5,223,206,0.8168,-0.567372,0.136118,-0.083006,0.013909,-0.003033,{"strike":757,"call":758,"put":769,"callItm":14,"putItm":40,"isAtm":40},27,{"contract_symbol":759,"symbol":759,"bid":452,"ask":673,"last":673,"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},"FSLY  261009C00027000",-0.34,179,755,0.8428,0.373349,0.127035,-0.08247,0.013393,0.001672,{"contract_symbol":770,"symbol":770,"bid":771,"ask":772,"last":634,"change":773,"changePercent":9,"volume":365,"openInterest":339,"open_interest":339,"iv":774,"implied_volatility":774,"delta":775,"gamma":776,"theta":777,"vega":778,"rho":779,"in_the_money":40},"FSLY  261009P00027000",1.6,2.1,-0.65,0.8095,-0.633424,0.131475,-0.078741,0.013314,-0.003411,{"strike":781,"call":782,"put":794,"callItm":14,"putItm":40,"isAtm":40},27.5,{"contract_symbol":783,"symbol":783,"bid":619,"ask":278,"last":784,"change":785,"changePercent":9,"volume":786,"openInterest":787,"open_interest":787,"iv":788,"implied_volatility":788,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":14},"FSLY  261009C00027500",0.53,-0.39,237,265,0.8415,0.314574,0.119279,-0.077211,0.012557,0.001416,{"contract_symbol":795,"symbol":795,"bid":746,"ask":554,"last":487,"change":258,"changePercent":9,"volume":258,"openInterest":269,"open_interest":269,"iv":796,"implied_volatility":796,"delta":797,"gamma":798,"theta":799,"vega":800,"rho":801,"in_the_money":40},"FSLY  261009P00027500",0.8102,-0.69355,0.122483,-0.0735,0.012415,-0.003768,{"strike":582,"call":803,"put":814,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":804,"symbol":804,"bid":128,"ask":619,"last":805,"change":806,"changePercent":9,"volume":233,"openInterest":807,"open_interest":807,"iv":808,"implied_volatility":808,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":14},"FSLY  261009C00028000",0.47,-0.38,111,0.8495,0.263615,0.108717,-0.071719,0.011554,0.001191,{"contract_symbol":815,"symbol":815,"bid":579,"ask":249,"last":816,"change":648,"changePercent":9,"volume":248,"openInterest":466,"open_interest":466,"iv":817,"implied_volatility":817,"delta":818,"gamma":819,"theta":820,"vega":821,"rho":822,"in_the_money":40},"FSLY  261009P00028000",2.4,0.7686,-0.761299,0.114016,-0.061565,0.010963,-0.004158,{"strike":824,"call":825,"put":836,"callItm":14,"putItm":40,"isAtm":14},28.5,{"contract_symbol":826,"symbol":826,"bid":496,"ask":410,"last":827,"change":828,"changePercent":9,"volume":609,"openInterest":829,"open_interest":829,"iv":830,"implied_volatility":830,"delta":831,"gamma":832,"theta":833,"vega":834,"rho":835,"in_the_money":14},"FSLY  261009C00028500",0.39,-0.25,35,0.847,0.215587,0.097691,-0.064056,0.010351,0.000978,{"contract_symbol":837,"symbol":837,"bid":579,"ask":838,"last":839,"change":258,"changePercent":9,"volume":258,"openInterest":315,"open_interest":315,"iv":840,"implied_volatility":840,"delta":841,"gamma":842,"theta":843,"vega":844,"rho":845,"in_the_money":40},"FSLY  261009P00028500",3.3,2.85,0.6857,-0.840614,0.10007,-0.043008,0.008584,-0.004605,{"strike":453,"call":847,"put":857,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":848,"symbol":848,"bid":542,"ask":496,"last":496,"change":828,"changePercent":9,"volume":849,"openInterest":850,"open_interest":850,"iv":851,"implied_volatility":851,"delta":852,"gamma":853,"theta":854,"vega":855,"rho":856,"in_the_money":14},"FSLY  261009C00029000",36,627,0.8303,0.168959,0.085827,-0.054086,0.008915,0.000771,{"contract_symbol":858,"symbol":858,"bid":859,"ask":555,"last":860,"change":806,"changePercent":9,"volume":382,"openInterest":466,"open_interest":466,"iv":861,"implied_volatility":861,"delta":862,"gamma":863,"theta":864,"vega":865,"rho":866,"in_the_money":40},"FSLY  261009P00029000",2.7,3.02,0.5297,-0.940024,0.063562,-0.016302,0.004212,-0.005152,{"strike":868,"call":869,"put":880,"callItm":14,"putItm":40,"isAtm":14},29.5,{"contract_symbol":870,"symbol":870,"bid":352,"ask":153,"last":871,"change":872,"changePercent":9,"volume":873,"openInterest":510,"open_interest":510,"iv":874,"implied_volatility":874,"delta":875,"gamma":876,"theta":877,"vega":878,"rho":879,"in_the_money":14},"FSLY  261009C00029500",0.23,-0.22,11,0.8568,0.142118,0.074197,-0.049788,0.007953,0.000649,{"contract_symbol":881,"symbol":881,"bid":838,"ask":443,"last":882,"change":883,"changePercent":9,"volume":466,"openInterest":884,"open_interest":884,"iv":885,"implied_volatility":885,"delta":886,"gamma":887,"theta":888,"vega":889,"rho":890,"in_the_money":40},"FSLY  261009P00029500",3.35,-0.56,1315,0.4047,-0.99095,0.017062,-0.002554,0.000864,-0.005484,{"strike":609,"call":892,"put":903,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":893,"symbol":893,"bid":268,"ask":123,"last":279,"change":894,"changePercent":9,"volume":895,"openInterest":896,"open_interest":896,"iv":897,"implied_volatility":897,"delta":898,"gamma":899,"theta":900,"vega":901,"rho":902,"in_the_money":14},"FSLY  261009C00030000",-0.13,438,2048,0.8965,0.124028,0.064566,-0.047433,0.007241,0.000566,{"contract_symbol":904,"symbol":904,"bid":555,"ask":905,"last":906,"change":907,"changePercent":9,"volume":248,"openInterest":262,"open_interest":262,"iv":908,"implied_volatility":908,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":913,"in_the_money":40},"FSLY  261009P00030000",4.7,3.86,-0.69,0.7647,-0.915239,0.05741,-0.030687,0.005492,-0.005229,{"strike":915,"call":916,"put":924,"callItm":14,"putItm":40,"isAtm":14},30.5,{"contract_symbol":917,"symbol":917,"bid":259,"ask":128,"last":918,"change":592,"changePercent":9,"volume":280,"openInterest":460,"open_interest":460,"iv":68,"implied_volatility":68,"delta":919,"gamma":920,"theta":921,"vega":922,"rho":923,"in_the_money":14},"FSLY  261009C00030500",0.21,0.099519,0.054937,-0.040675,0.006186,0.000455,{"contract_symbol":925,"symbol":925,"bid":926,"ask":927,"last":928,"change":929,"changePercent":9,"volume":248,"openInterest":249,"open_interest":249,"iv":930,"implied_volatility":930,"delta":931,"gamma":932,"theta":933,"vega":934,"rho":935,"in_the_money":40},"FSLY  261009P00030500",4.1,5.1,4.23,-0.71,0.3814,-0.999184,0.002071,-0.000275,0.000099,-0.005711,{"strike":510,"call":937,"put":946,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":938,"symbol":938,"bid":259,"ask":542,"last":123,"change":258,"changePercent":9,"volume":466,"openInterest":939,"open_interest":939,"iv":940,"implied_volatility":940,"delta":941,"gamma":942,"theta":943,"vega":944,"rho":945,"in_the_money":14},"FSLY  261009C00031000",72,0.9452,0.089707,0.048458,-0.039569,0.00573,0.00041,{"contract_symbol":947,"symbol":947,"bid":463,"ask":464,"last":97,"change":9,"changePercent":9,"volume":365,"openInterest":258,"open_interest":258,"iv":948,"implied_volatility":948,"delta":949,"gamma":950,"theta":951,"vega":952,"rho":953,"in_the_money":40},"FSLY  261009P00031000",0.3698,-0.999822,0.000519,-0.000065,0.000024,-0.005807,{"strike":955,"call":956,"put":964,"callItm":14,"putItm":40,"isAtm":14},31.5,{"contract_symbol":957,"symbol":957,"bid":258,"ask":153,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":958,"implied_volatility":958,"delta":959,"gamma":960,"theta":961,"vega":962,"rho":963,"in_the_money":14},"FSLY  261009C00031500",0.9874,0.081082,0.043001,-0.038323,0.005312,0.00037,{"contract_symbol":965,"symbol":965,"bid":966,"ask":967,"last":968,"change":9,"changePercent":9,"volume":248,"openInterest":258,"open_interest":258,"iv":969,"implied_volatility":969,"delta":970,"gamma":971,"theta":438,"vega":299,"rho":972,"in_the_money":40},"FSLY  261009P00031500",4.5,6.4,4.79,0.3975,-0.999848,0.000416,-0.005901,{"strike":610,"call":974,"put":983,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":975,"symbol":975,"bid":258,"ask":153,"last":976,"change":258,"changePercent":9,"volume":258,"openInterest":460,"open_interest":460,"iv":977,"implied_volatility":977,"delta":978,"gamma":979,"theta":980,"vega":981,"rho":982,"in_the_money":14},"FSLY  261009C00032000",0.24,1.0327,0.074658,0.038621,-0.037646,0.004989,0.00034,{"contract_symbol":984,"symbol":984,"bid":985,"ask":986,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":987,"implied_volatility":987,"delta":988,"gamma":989,"theta":990,"vega":991,"rho":992,"in_the_money":40},"FSLY  261009P00032000",4.9,6.9,0.4244,-0.99987,0.000338,-0.000056,0.000018,-0.005995,{"strike":994,"call":995,"put":1003,"callItm":14,"putItm":40,"isAtm":14},32.5,{"contract_symbol":996,"symbol":996,"bid":258,"ask":542,"last":268,"change":520,"changePercent":9,"volume":997,"openInterest":47,"open_interest":47,"iv":977,"implied_volatility":977,"delta":998,"gamma":999,"theta":1000,"vega":1001,"rho":1002,"in_the_money":14},"FSLY  261009C00032500",405,0.060375,0.032773,-0.031946,0.004234,0.000275,{"contract_symbol":1004,"symbol":1004,"bid":421,"ask":1005,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":987,"implied_volatility":987,"delta":1006,"gamma":1007,"theta":1008,"vega":1009,"rho":1010,"in_the_money":40},"FSLY  261009P00032500",7.4,-0.999955,0.000123,-0.00002,0.000007,-0.006089,{"strike":201,"call":1012,"put":1020,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1013,"symbol":1013,"bid":258,"ask":496,"last":268,"change":648,"changePercent":9,"volume":178,"openInterest":594,"open_interest":594,"iv":1014,"implied_volatility":1014,"delta":1015,"gamma":1016,"theta":1017,"vega":1018,"rho":1019,"in_the_money":14},"FSLY  261009C00033000",1.0129,0.045055,0.026484,-0.024835,0.003356,0.000206,{"contract_symbol":1021,"symbol":1021,"bid":486,"ask":324,"last":1022,"change":258,"changePercent":9,"volume":258,"openInterest":47,"open_interest":47,"iv":1023,"implied_volatility":1023,"delta":1024,"gamma":1025,"theta":1026,"vega":1027,"rho":1028,"in_the_money":40},"FSLY  261009P00033000",6.5,0.4395,-0.999973,0.000075,-0.000013,0.000004,-0.006183,{"strike":1030,"call":1031,"put":1038,"callItm":14,"putItm":40,"isAtm":14},34,{"contract_symbol":1032,"symbol":1032,"bid":258,"ask":352,"last":259,"change":648,"changePercent":9,"volume":262,"openInterest":873,"open_interest":873,"iv":977,"implied_volatility":977,"delta":1033,"gamma":1034,"theta":1035,"vega":1036,"rho":1037,"in_the_money":14},"FSLY  261009C00034000",0.030683,0.01898,-0.018501,0.002452,0.000141,{"contract_symbol":1039,"symbol":1039,"bid":1040,"ask":1041,"last":1042,"change":258,"changePercent":9,"volume":258,"openInterest":365,"open_interest":365,"iv":987,"implied_volatility":987,"delta":1043,"gamma":1027,"theta":281,"vega":258,"rho":1044,"in_the_money":40},"FSLY  261009P00034000",6.3,9.4,9.45,-0.999999,-0.00637,{"strike":829,"call":1046,"put":1055,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1047,"symbol":1047,"bid":258,"ask":542,"last":1048,"change":661,"changePercent":9,"volume":262,"openInterest":1049,"open_interest":1049,"iv":977,"implied_volatility":977,"delta":1050,"gamma":1051,"theta":1052,"vega":1053,"rho":1054,"in_the_money":14},"FSLY  261009C00035000",0.19,82,0.018951,0.012663,-0.012343,0.001636,0.000087,{"contract_symbol":1056,"symbol":1056,"bid":1057,"ask":1058,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":987,"implied_volatility":987,"delta":1059,"gamma":258,"theta":258,"vega":258,"rho":1060,"in_the_money":40},"FSLY  261009P00035000",7.9,9.7,-1,-0.006558,{"strike":849,"call":1062,"put":1069,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1063,"symbol":1063,"bid":258,"ask":496,"last":47,"change":258,"changePercent":9,"volume":258,"openInterest":248,"open_interest":248,"iv":1014,"implied_volatility":1014,"delta":1064,"gamma":1065,"theta":1066,"vega":1067,"rho":1068,"in_the_money":14},"FSLY  261009C00036000",0.010105,0.007508,-0.00704,0.000951,0.000047,{"contract_symbol":1070,"symbol":1070,"bid":1071,"ask":1072,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":987,"implied_volatility":987,"delta":1059,"gamma":258,"theta":258,"vega":258,"rho":1073,"in_the_money":40},"FSLY  261009P00036000",8.2,10.7,-0.006745,{"strike":662,"call":1075,"put":1082,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1076,"symbol":1076,"bid":258,"ask":123,"last":259,"change":258,"changePercent":9,"volume":258,"openInterest":248,"open_interest":248,"iv":977,"implied_volatility":977,"delta":1077,"gamma":1078,"theta":1079,"vega":1080,"rho":1081,"in_the_money":14},"FSLY  261009C00037000",0.006774,0.005183,-0.005052,0.00067,0.000031,{"contract_symbol":1083,"symbol":1083,"bid":1084,"ask":1085,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1023,"implied_volatility":1023,"delta":1059,"gamma":258,"theta":258,"vega":258,"rho":1086,"in_the_money":40},"FSLY  261009P00037000",9.5,12.4,-0.006932,{"strike":1088,"call":1089,"put":1095,"callItm":14,"putItm":40,"isAtm":14},38,{"contract_symbol":1090,"symbol":1090,"bid":258,"ask":591,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":977,"implied_volatility":977,"delta":1091,"gamma":1092,"theta":1093,"vega":1094,"rho":991,"in_the_money":14},"FSLY  261009C00038000",0.003934,0.003195,-0.003115,0.000413,{"contract_symbol":1096,"symbol":1096,"bid":1097,"ask":1098,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":987,"implied_volatility":987,"delta":1059,"gamma":258,"theta":258,"vega":258,"rho":1099,"in_the_money":40},"FSLY  261009P00038000",10.6,13.5,-0.00712,{"strike":568,"call":1101,"put":1108,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1102,"symbol":1102,"bid":258,"ask":452,"last":259,"change":258,"changePercent":9,"volume":258,"openInterest":280,"open_interest":280,"iv":977,"implied_volatility":977,"delta":1103,"gamma":1104,"theta":1105,"vega":1106,"rho":1107,"in_the_money":14},"FSLY  261009C00039000",0.002245,0.001928,-0.001879,0.000249,0.00001,{"contract_symbol":1109,"symbol":1109,"bid":1110,"ask":1111,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":987,"implied_volatility":987,"delta":1059,"gamma":258,"theta":258,"vega":258,"rho":1112,"in_the_money":40},"FSLY  261009P00039000",11.8,14.5,-0.007307,{"strike":205,"call":1114,"put":1121,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1115,"symbol":1115,"bid":258,"ask":452,"last":871,"change":258,"changePercent":9,"volume":258,"openInterest":280,"open_interest":280,"iv":977,"implied_volatility":977,"delta":1116,"gamma":1117,"theta":1118,"vega":1119,"rho":1120,"in_the_money":14},"FSLY  261009C00040000",0.001261,0.00114,-0.001112,0.000147,0.000006,{"contract_symbol":1122,"symbol":1122,"bid":1123,"ask":1124,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":987,"implied_volatility":987,"delta":1059,"gamma":258,"theta":258,"vega":258,"rho":1125,"in_the_money":40},"FSLY  261009P00040000",12.3,14.7,-0.007494,{"strike":1127,"call":1128,"put":1135,"callItm":14,"putItm":40,"isAtm":14},41,{"contract_symbol":1129,"symbol":1129,"bid":258,"ask":452,"last":278,"change":258,"changePercent":9,"volume":258,"openInterest":248,"open_interest":248,"iv":977,"implied_volatility":977,"delta":1130,"gamma":1131,"theta":1132,"vega":1133,"rho":1134,"in_the_money":14},"FSLY  261009C00041000",0.000698,0.000663,-0.000646,0.000086,0.000003,{"contract_symbol":1136,"symbol":1136,"bid":1137,"ask":1138,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":987,"implied_volatility":987,"delta":1059,"gamma":258,"theta":258,"vega":258,"rho":1139,"in_the_money":40},"FSLY  261009P00041000",13.2,16.6,-0.007682,{"strike":1141,"call":1142,"put":1150,"callItm":14,"putItm":40,"isAtm":14},42,{"contract_symbol":1143,"symbol":1143,"bid":258,"ask":278,"last":1144,"change":258,"changePercent":9,"volume":258,"openInterest":1145,"open_interest":1145,"iv":977,"implied_volatility":977,"delta":1146,"gamma":1147,"theta":1148,"vega":1149,"rho":282,"in_the_money":14},"FSLY  261009C00042000",0.01,55,0.000382,0.000379,-0.000369,0.000049,{"contract_symbol":1151,"symbol":1151,"bid":1152,"ask":1153,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":987,"implied_volatility":987,"delta":1059,"gamma":258,"theta":258,"vega":258,"rho":1154,"in_the_money":40},"FSLY  261009P00042000",14.3,17.3,-0.007869,{"strike":1156,"call":1157,"put":1163,"callItm":14,"putItm":40,"isAtm":14},43,{"contract_symbol":1158,"symbol":1158,"bid":258,"ask":278,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":977,"implied_volatility":977,"delta":1019,"gamma":1159,"theta":1160,"vega":1161,"rho":1162,"in_the_money":14},"FSLY  261009C00043000",0.000213,-0.000208,0.000028,0.000001,{"contract_symbol":1164,"symbol":1164,"bid":1165,"ask":1166,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1023,"implied_volatility":1023,"delta":1059,"gamma":258,"theta":258,"vega":258,"rho":1167,"in_the_money":40},"FSLY  261009P00043000",15.2,18.2,-0.008057,{"strike":736,"call":1169,"put":1175,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1170,"symbol":1170,"bid":258,"ask":278,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":977,"implied_volatility":977,"delta":1171,"gamma":1172,"theta":1173,"vega":1174,"rho":1162,"in_the_money":14},"FSLY  261009C00044000",0.00011,0.000119,-0.000116,0.000015,{"contract_symbol":1176,"symbol":1176,"bid":1177,"ask":1178,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":987,"implied_volatility":987,"delta":1059,"gamma":258,"theta":258,"vega":258,"rho":1179,"in_the_money":40},"FSLY  261009P00044000",16.2,19.2,-0.008244,{"strike":1181,"call":1182,"put":1188,"callItm":14,"putItm":40,"isAtm":14},45,{"contract_symbol":1183,"symbol":1183,"bid":258,"ask":278,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":977,"implied_volatility":977,"delta":1184,"gamma":1185,"theta":1186,"vega":1187,"rho":258,"in_the_money":14},"FSLY  261009C00045000",0.000058,0.000065,-0.000063,0.000008,{"contract_symbol":1189,"symbol":1189,"bid":1190,"ask":1191,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":987,"implied_volatility":987,"delta":1059,"gamma":258,"theta":258,"vega":258,"rho":1192,"in_the_money":40},"FSLY  261009P00045000",17.2,20.2,-0.008431,"2026-10-05T00:35:30.245163+00:00"]