[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTA":3,"homepage-market-summary":29,"stock-options-FTA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"First Trust Large Cap Value AlphaDEX Fund (based on the Defined Large Cap Value Index--symbol DEFILVOI)","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1947,2.1036,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},95.85,96.17,95.67,95.8871,-0.0371,-0.04,45174.324556,104.95,81.12,31914.263586292,61.8,4871,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":172,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":181,"strikes":195,"updated_at":644,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",12,"261016",0.2,{"total_volume":180,"total_open_interest":180,"put_call_ratio":9,"implied_volatility":178},0,[182,183,187,191],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":184,"label":184,"type":175,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},"2026-11-20",47,"261120",{"date":188,"label":188,"type":175,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2027-02-19",138,"270219",{"date":192,"label":192,"type":175,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-05-21",229,"270521",[196,217,236,254,273,291,309,327,344,364,381,399,417,435,453,471,489,506,524,541,557,571,581,590,599,608,617,626,635],{"strike":197,"call":198,"put":208,"callItm":11,"putItm":73,"isAtm":73},90,{"contract_symbol":199,"symbol":199,"bid":200,"ask":201,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":203,"gamma":204,"theta":205,"vega":206,"rho":207,"in_the_money":11},"FTA   261016C00090000",3.8,8.8,0.1596,0.978793,0.016985,-0.005444,0.009547,0.033706,{"contract_symbol":209,"symbol":209,"bid":180,"ask":210,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":212,"gamma":213,"theta":214,"vega":215,"rho":216,"in_the_money":73},"FTA   261016P00090000",2.5,0.1421,-0.01141,0.011213,-0.002847,0.00561,-0.000423,{"strike":218,"call":219,"put":228,"callItm":11,"putItm":73,"isAtm":73},91,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":223,"gamma":224,"theta":225,"vega":226,"rho":227,"in_the_money":11},"FTA   261016C00091000",2.6,7.5,0.953121,0.032698,-0.010481,0.01838,0.033133,{"contract_symbol":229,"symbol":229,"bid":180,"ask":230,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":231,"gamma":232,"theta":233,"vega":234,"rho":235,"in_the_money":73},"FTA   261016P00091000",2.55,-0.030107,0.025594,-0.006499,0.012805,-0.001118,{"strike":237,"call":238,"put":247,"callItm":11,"putItm":73,"isAtm":73},92,{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":246,"in_the_money":11},"FTA   261016C00092000",1.7,6.6,0.907618,0.055269,-0.017715,0.031067,0.031817,{"contract_symbol":248,"symbol":248,"bid":180,"ask":221,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":73},"FTA   261016P00092000",-0.068591,0.049573,-0.012589,0.024803,-0.002551,{"strike":255,"call":256,"put":265,"callItm":11,"putItm":73,"isAtm":73},93,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":11},"FTA   261016C00093000",0.8,5.7,0.836538,0.082362,-0.0264,0.046297,0.029539,{"contract_symbol":266,"symbol":266,"bid":180,"ask":267,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":73},"FTA   261016P00093000",2.65,-0.136156,0.081905,-0.020799,0.040979,-0.005073,{"strike":274,"call":275,"put":283,"callItm":11,"putItm":73,"isAtm":11},94,{"contract_symbol":276,"symbol":276,"bid":180,"ask":277,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":11},"FTA   261016C00094000",5,0.738307,0.10864,-0.034823,0.061068,0.026229,{"contract_symbol":284,"symbol":284,"bid":180,"ask":285,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":73},"FTA   261016P00094000",2.75,-0.237832,0.116013,-0.02946,0.058044,-0.008882,{"strike":292,"call":293,"put":301,"callItm":11,"putItm":73,"isAtm":11},95,{"contract_symbol":294,"symbol":294,"bid":180,"ask":295,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":11},"FTA   261016C00095000",4.1,0.617743,0.12733,-0.040813,0.071574,0.022056,{"contract_symbol":302,"symbol":302,"bid":180,"ask":303,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":73},"FTA   261016P00095000",2.95,-0.369603,0.141554,-0.035946,0.070823,-0.013842,{"strike":310,"call":311,"put":319,"callItm":73,"putItm":11,"isAtm":11},96,{"contract_symbol":312,"symbol":312,"bid":180,"ask":313,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":73},"FTA   261016C00096000",3.3,0.485852,0.133089,-0.042659,0.074811,0.017418,{"contract_symbol":320,"symbol":320,"bid":180,"ask":321,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":11},"FTA   261016P00096000",3.2,-0.517349,0.149478,-0.037958,0.074788,-0.019443,{"strike":328,"call":329,"put":337,"callItm":73,"putItm":11,"isAtm":11},97,{"contract_symbol":330,"symbol":330,"bid":180,"ask":331,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":73},"FTA   261016C00097000",2.85,0.356798,0.124498,-0.039906,0.069982,0.012834,{"contract_symbol":338,"symbol":338,"bid":180,"ask":200,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":11},"FTA   261016P00097000",-0.661297,0.137217,-0.034845,0.068653,-0.024961,{"strike":345,"call":346,"put":355,"callItm":73,"putItm":11,"isAtm":11},98,{"contract_symbol":347,"symbol":347,"bid":180,"ask":348,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":349,"implied_volatility":349,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":73},"FTA   261016C00098000",2.7,0.1604,0.24459,0.104329,-0.033772,0.058935,0.00882,{"contract_symbol":356,"symbol":356,"bid":180,"ask":357,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":358,"implied_volatility":358,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":11},"FTA   261016P00098000",4.6,0.1487,-0.772881,0.108026,-0.030057,0.056575,-0.029356,{"strike":365,"call":366,"put":373,"callItm":73,"putItm":11,"isAtm":73},99,{"contract_symbol":367,"symbol":367,"bid":180,"ask":230,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":349,"implied_volatility":349,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":73},"FTA   261016C00099000",0.155091,0.079183,-0.025632,0.04473,0.005605,{"contract_symbol":374,"symbol":374,"bid":126,"ask":375,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":358,"implied_volatility":358,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":11},"FTA   261016P00099000",5.3,-0.863681,0.078311,-0.021789,0.041013,-0.033009,{"strike":382,"call":383,"put":390,"callItm":73,"putItm":11,"isAtm":73},100,{"contract_symbol":384,"symbol":384,"bid":180,"ask":210,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":349,"implied_volatility":349,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":73},"FTA   261016C00100000",0.090968,0.054372,-0.017601,0.030714,0.003294,{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":358,"implied_volatility":358,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":11},"FTA   261016P00100000",1.3,6.2,-0.925369,0.050527,-0.014059,0.026462,-0.035621,{"strike":400,"call":401,"put":408,"callItm":73,"putItm":11,"isAtm":73},101,{"contract_symbol":402,"symbol":402,"bid":180,"ask":210,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":349,"implied_volatility":349,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":73},"FTA   261016C00101000",0.049307,0.033879,-0.010967,0.019138,0.001788,{"contract_symbol":409,"symbol":409,"bid":410,"ask":411,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":358,"implied_volatility":358,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":11},"FTA   261016P00101000",2.3,7.2,-0.962776,0.029118,-0.008102,0.01525,-0.037359,{"strike":418,"call":419,"put":426,"callItm":73,"putItm":11,"isAtm":73},102,{"contract_symbol":420,"symbol":420,"bid":180,"ask":210,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":349,"implied_volatility":349,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":73},"FTA   261016C00102000",0.02469,0.019212,-0.006219,0.010853,0.000896,{"contract_symbol":427,"symbol":427,"bid":428,"ask":429,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":358,"implied_volatility":358,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":11},"FTA   261016P00102000",3.5,8.4,-0.983089,0.015038,-0.004184,0.007876,-0.038479,{"strike":436,"call":437,"put":444,"callItm":73,"putItm":11,"isAtm":73},103,{"contract_symbol":438,"symbol":438,"bid":180,"ask":210,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":349,"implied_volatility":349,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":73},"FTA   261016C00103000",0.011426,0.009943,-0.003219,0.005617,0.000415,{"contract_symbol":445,"symbol":445,"bid":446,"ask":447,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":358,"implied_volatility":358,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":11},"FTA   261016P00103000",4.5,9.4,-0.992999,0.006983,-0.001943,0.003657,-0.039222,{"strike":454,"call":455,"put":462,"callItm":73,"putItm":11,"isAtm":73},104,{"contract_symbol":456,"symbol":456,"bid":180,"ask":210,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":349,"implied_volatility":349,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":73},"FTA   261016C00104000",0.00489,0.004709,-0.001524,0.00266,0.000178,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":358,"implied_volatility":358,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":11},"FTA   261016P00104000",5.5,10.4,-0.997357,0.002924,-0.000814,0.001532,-0.039764,{"strike":472,"call":473,"put":480,"callItm":73,"putItm":11,"isAtm":73},105,{"contract_symbol":474,"symbol":474,"bid":180,"ask":210,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":349,"implied_volatility":349,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":73},"FTA   261016C00105000",0.001937,0.002046,-0.000662,0.001156,0.000071,{"contract_symbol":481,"symbol":481,"bid":482,"ask":483,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":358,"implied_volatility":358,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":11},"FTA   261016P00105000",6.5,11.4,-0.999088,0.001108,-0.000308,0.00058,-0.04021,{"strike":490,"call":491,"put":498,"callItm":73,"putItm":11,"isAtm":73},106,{"contract_symbol":492,"symbol":492,"bid":180,"ask":210,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":349,"implied_volatility":349,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":73},"FTA   261016C00106000",0.000711,0.000818,-0.000265,0.000462,0.000026,{"contract_symbol":499,"symbol":499,"bid":222,"ask":500,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":358,"implied_volatility":358,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":11},"FTA   261016P00106000",12.4,-0.999712,0.000381,-0.000106,0.000199,-0.040616,{"strike":507,"call":508,"put":515,"callItm":73,"putItm":11,"isAtm":73},107,{"contract_symbol":509,"symbol":509,"bid":180,"ask":210,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":349,"implied_volatility":349,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":73},"FTA   261016C00107000",0.000242,0.000301,-0.000098,0.00017,0.000009,{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":358,"implied_volatility":358,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":11},"FTA   261016P00107000",8.5,13.4,-0.999917,0.000119,-0.000033,0.000062,-0.041007,{"strike":525,"call":526,"put":532,"callItm":73,"putItm":11,"isAtm":73},108,{"contract_symbol":527,"symbol":527,"bid":180,"ask":210,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":349,"implied_volatility":349,"delta":528,"gamma":529,"theta":521,"vega":530,"rho":531,"in_the_money":73},"FTA   261016C00108000",0.000077,0.000103,0.000058,0.000003,{"contract_symbol":533,"symbol":533,"bid":534,"ask":535,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":358,"implied_volatility":358,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":11},"FTA   261016P00108000",9.5,14.4,-0.999978,0.000034,-0.000009,0.000018,-0.041392,{"strike":542,"call":543,"put":549,"callItm":73,"putItm":11,"isAtm":73},109,{"contract_symbol":544,"symbol":544,"bid":180,"ask":210,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":349,"implied_volatility":349,"delta":545,"gamma":546,"theta":547,"vega":539,"rho":548,"in_the_money":73},"FTA   261016C00109000",0.000023,0.000032,-0.00001,0.000001,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":358,"implied_volatility":358,"delta":553,"gamma":514,"theta":554,"vega":555,"rho":556,"in_the_money":11},"FTA   261016P00109000",10.5,15.4,-0.999995,-0.000002,0.000005,-0.041776,{"strike":558,"call":559,"put":563,"callItm":73,"putItm":11,"isAtm":73},110,{"contract_symbol":560,"symbol":560,"bid":180,"ask":210,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":349,"implied_volatility":349,"delta":561,"gamma":514,"theta":562,"vega":555,"rho":180,"in_the_money":73},"FTA   261016C00110000",0.000006,-0.000003,{"contract_symbol":564,"symbol":564,"bid":565,"ask":566,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":358,"implied_volatility":358,"delta":567,"gamma":568,"theta":569,"vega":548,"rho":570,"in_the_money":11},"FTA   261016P00110000",11.5,16.4,-0.999999,0.000002,-0.000001,-0.04216,{"strike":572,"call":573,"put":575,"callItm":73,"putItm":11,"isAtm":73},111,{"contract_symbol":574,"symbol":574,"bid":180,"ask":210,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":349,"implied_volatility":349,"delta":568,"gamma":531,"theta":569,"vega":548,"rho":180,"in_the_money":73},"FTA   261016C00111000",{"contract_symbol":576,"symbol":576,"bid":577,"ask":578,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":358,"implied_volatility":358,"delta":579,"gamma":180,"theta":180,"vega":180,"rho":580,"in_the_money":11},"FTA   261016P00111000",12.5,17.4,-1,-0.042543,{"strike":582,"call":583,"put":585,"callItm":73,"putItm":11,"isAtm":73},112,{"contract_symbol":584,"symbol":584,"bid":180,"ask":210,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":349,"implied_volatility":349,"delta":180,"gamma":548,"theta":180,"vega":180,"rho":180,"in_the_money":73},"FTA   261016C00112000",{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":358,"implied_volatility":358,"delta":579,"gamma":180,"theta":180,"vega":180,"rho":589,"in_the_money":11},"FTA   261016P00112000",13.5,18.4,-0.042926,{"strike":591,"call":592,"put":594,"callItm":73,"putItm":11,"isAtm":73},113,{"contract_symbol":593,"symbol":593,"bid":180,"ask":210,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":349,"implied_volatility":349,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"FTA   261016C00113000",{"contract_symbol":595,"symbol":595,"bid":596,"ask":597,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":358,"implied_volatility":358,"delta":579,"gamma":180,"theta":180,"vega":180,"rho":598,"in_the_money":11},"FTA   261016P00113000",14.5,19.4,-0.04331,{"strike":600,"call":601,"put":603,"callItm":73,"putItm":11,"isAtm":73},114,{"contract_symbol":602,"symbol":602,"bid":180,"ask":210,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":349,"implied_volatility":349,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"FTA   261016C00114000",{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":358,"implied_volatility":358,"delta":579,"gamma":180,"theta":180,"vega":180,"rho":607,"in_the_money":11},"FTA   261016P00114000",15.5,20.4,-0.043693,{"strike":609,"call":610,"put":612,"callItm":73,"putItm":11,"isAtm":73},115,{"contract_symbol":611,"symbol":611,"bid":180,"ask":210,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":349,"implied_volatility":349,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"FTA   261016C00115000",{"contract_symbol":613,"symbol":613,"bid":614,"ask":615,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":358,"implied_volatility":358,"delta":579,"gamma":180,"theta":180,"vega":180,"rho":616,"in_the_money":11},"FTA   261016P00115000",16.5,21.4,-0.044076,{"strike":618,"call":619,"put":621,"callItm":73,"putItm":11,"isAtm":73},116,{"contract_symbol":620,"symbol":620,"bid":180,"ask":210,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":349,"implied_volatility":349,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"FTA   261016C00116000",{"contract_symbol":622,"symbol":622,"bid":623,"ask":624,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":358,"implied_volatility":358,"delta":579,"gamma":180,"theta":180,"vega":180,"rho":625,"in_the_money":11},"FTA   261016P00116000",17.5,22.4,-0.044459,{"strike":627,"call":628,"put":630,"callItm":73,"putItm":11,"isAtm":73},117,{"contract_symbol":629,"symbol":629,"bid":180,"ask":210,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":349,"implied_volatility":349,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"FTA   261016C00117000",{"contract_symbol":631,"symbol":631,"bid":632,"ask":633,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":358,"implied_volatility":358,"delta":579,"gamma":180,"theta":180,"vega":180,"rho":634,"in_the_money":11},"FTA   261016P00117000",18.5,23.4,-0.044843,{"strike":636,"call":637,"put":639,"callItm":73,"putItm":11,"isAtm":73},118,{"contract_symbol":638,"symbol":638,"bid":180,"ask":210,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":349,"implied_volatility":349,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"FTA   261016C00118000",{"contract_symbol":640,"symbol":640,"bid":641,"ask":642,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":358,"implied_volatility":358,"delta":579,"gamma":180,"theta":180,"vega":180,"rho":643,"in_the_money":11},"FTA   261016P00118000",19.5,24.4,-0.045226,"2026-10-04T15:20:26.698744+00:00"]