[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTK":3,"homepage-market-summary":30,"stock-options-FTK":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FTK","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},"Flotek Industries, Inc.","NYSE",null,"MISCELLANEOUS CHEMICAL PRODUCTS","Flotek Industries Inc is a technology-driven specialty chemistry and data company. It has two reportable segments: Its Chemistry Technologies segment includes specialty chemistries, logistics and technology services. It also include integrated oil and gas companies, oilfield services companies, independent oil and gas companies, national and state-owned oil companies, and international supply chain management companies. The Data Analytics segment provides analytical measurement solutions and deliver real-time information and insights to customers to enable optimization of operations and reduction of emissions and their carbon intensity. Key revenue comes from its Chemistry Technologies segment.","160","Houston, TX",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},30.94,30.12,31.76,29.79,1.15,3.86,406201.315343,7325,31.0841,39.67,13.19,379761.011325756,67,5329,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":39,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":198,"updated_at":695,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",12,"261016",0.7,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},5,786,0,[185,186,190,194],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",47,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",75,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-03-19",166,"270319",[199,212,228,244,263,284,304,323,344,365,385,406,425,451,473,497,517,537,559,580,600,620,640,658,678],{"strike":200,"call":201,"put":209,"callItm":39,"putItm":14,"isAtm":14},16,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":206,"gamma":207,"theta":183,"vega":183,"rho":208,"in_the_money":39},"FTK   261016C00016000",13.6,16.1,0.7036,0.999999,0.000001,0.006137,{"contract_symbol":210,"symbol":210,"bid":183,"ask":122,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"FTK   261016P00016000",0.6652,{"strike":213,"call":214,"put":223,"callItm":39,"putItm":14,"isAtm":14},17,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":218,"implied_volatility":218,"delta":219,"gamma":220,"theta":221,"vega":207,"rho":222,"in_the_money":39},"FTK   261016C00017000",12.6,15.1,0.6869,0.999997,0.000004,-0.000002,0.00652,{"contract_symbol":224,"symbol":224,"bid":183,"ask":225,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":226,"implied_volatility":226,"delta":221,"gamma":227,"theta":221,"vega":207,"rho":183,"in_the_money":14},"FTK   261016P00017000",0.95,0.6797,0.000003,{"strike":229,"call":230,"put":239,"callItm":39,"putItm":14,"isAtm":14},18,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":234,"gamma":235,"theta":236,"vega":237,"rho":238,"in_the_money":39},"FTK   261016C00018000",11.6,14.1,0.999968,0.000031,-0.00002,0.000008,0.006904,{"contract_symbol":240,"symbol":240,"bid":183,"ask":225,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":241,"gamma":242,"theta":243,"vega":227,"rho":183,"in_the_money":14},"FTK   261016P00018000",-0.000012,0.000013,-0.000008,{"strike":245,"call":246,"put":255,"callItm":39,"putItm":14,"isAtm":14},19,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":39},"FTK   261016C00019000",10.6,13.8,0.999845,0.00014,-0.000091,0.000036,0.007286,{"contract_symbol":256,"symbol":256,"bid":183,"ask":225,"last":257,"change":183,"changePercent":9,"volume":183,"openInterest":46,"open_interest":46,"iv":211,"implied_volatility":211,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":14},"FTK   261016P00019000",0.72,-0.00007,0.00007,-0.000041,0.000017,-0.000001,{"strike":264,"call":265,"put":274,"callItm":39,"putItm":14,"isAtm":14},20,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":39},"FTK   261016C00020000",9.2,12.3,0.999392,0.000499,-0.000324,0.000129,0.007664,{"contract_symbol":275,"symbol":275,"bid":183,"ask":276,"last":277,"change":183,"changePercent":9,"volume":183,"openInterest":278,"open_interest":278,"iv":226,"implied_volatility":226,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":14},"FTK   261016P00020000",0.75,0.1,89,-0.000413,0.000361,-0.000219,0.00009,-0.000005,{"strike":285,"call":286,"put":295,"callItm":39,"putItm":14,"isAtm":14},21,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":39},"FTK   261016C00021000",8.7,11.9,0.998019,0.001474,-0.000956,0.000381,0.00803,{"contract_symbol":296,"symbol":296,"bid":183,"ask":276,"last":297,"change":183,"changePercent":9,"volume":183,"openInterest":298,"open_interest":298,"iv":211,"implied_volatility":211,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":14},"FTK   261016P00021000",0.3,3,-0.001184,0.000975,-0.000566,0.000238,-0.000015,{"strike":305,"call":306,"put":316,"callItm":39,"putItm":14,"isAtm":14},22,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":310,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":39},"FTK   261016C00022000",7.6,10.7,7.02,0.994515,0.003683,-0.002389,0.000951,0.00837,{"contract_symbol":317,"symbol":317,"bid":183,"ask":225,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":14},"FTK   261016P00022000",-0.003653,0.00271,-0.001571,0.000662,-0.000045,{"strike":324,"call":325,"put":335,"callItm":39,"putItm":14,"isAtm":14},23,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":329,"change":183,"changePercent":9,"volume":183,"openInterest":46,"open_interest":46,"iv":218,"implied_volatility":218,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":39},"FTK   261016C00023000",6.6,10,4.45,0.988453,0.007258,-0.004487,0.00183,0.008678,{"contract_symbol":336,"symbol":336,"bid":183,"ask":225,"last":337,"change":183,"changePercent":9,"volume":183,"openInterest":338,"open_interest":338,"iv":226,"implied_volatility":226,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":14},"FTK   261016P00023000",0.77,2,-0.010887,0.006969,-0.00422,0.001739,-0.000135,{"strike":345,"call":346,"put":356,"callItm":39,"putItm":14,"isAtm":14},24,{"contract_symbol":347,"symbol":347,"bid":348,"ask":349,"last":350,"change":183,"changePercent":9,"volume":183,"openInterest":46,"open_interest":46,"iv":205,"implied_volatility":205,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":39},"FTK   261016C00024000",5.7,8.3,3.49,0.972074,0.015037,-0.009755,0.003885,0.008856,{"contract_symbol":357,"symbol":357,"bid":183,"ask":127,"last":358,"change":183,"changePercent":9,"volume":183,"openInterest":359,"open_interest":359,"iv":211,"implied_volatility":211,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":14},"FTK   261016P00024000",0.01,42,-0.021969,0.013005,-0.007542,0.003176,-0.000274,{"strike":66,"call":366,"put":376,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":370,"change":183,"changePercent":9,"volume":183,"openInterest":177,"open_interest":177,"iv":205,"implied_volatility":205,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":39},"FTK   261016C00025000",5.2,8.1,3.48,0.946946,0.025359,-0.016451,0.006551,0.008921,{"contract_symbol":377,"symbol":377,"bid":183,"ask":276,"last":378,"change":183,"changePercent":9,"volume":183,"openInterest":379,"open_interest":379,"iv":211,"implied_volatility":211,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":14},"FTK   261016P00025000",0.52,232,-0.044438,0.023277,-0.0135,0.005686,-0.000557,{"strike":386,"call":387,"put":398,"callItm":39,"putItm":14,"isAtm":14},26,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":391,"change":183,"changePercent":9,"volume":183,"openInterest":392,"open_interest":392,"iv":218,"implied_volatility":218,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":39},"FTK   261016C00026000",3.9,6.5,4.22,127,0.913155,0.037994,-0.02349,0.009582,0.008874,{"contract_symbol":399,"symbol":399,"bid":183,"ask":20,"last":400,"change":183,"changePercent":9,"volume":183,"openInterest":200,"open_interest":200,"iv":211,"implied_volatility":211,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":14},"FTK   261016P00026000",0.8,-0.080708,0.037127,-0.021532,0.009069,-0.001018,{"strike":407,"call":408,"put":417,"callItm":39,"putItm":14,"isAtm":14},27,{"contract_symbol":409,"symbol":409,"bid":410,"ask":348,"last":410,"change":183,"changePercent":9,"volume":183,"openInterest":411,"open_interest":411,"iv":205,"implied_volatility":205,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":39},"FTK   261016C00027000",3.1,31,0.854839,0.0535,-0.034708,0.013821,0.008503,{"contract_symbol":418,"symbol":418,"bid":183,"ask":419,"last":400,"change":183,"changePercent":9,"volume":183,"openInterest":46,"open_interest":46,"iv":211,"implied_volatility":211,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":14},"FTK   261016P00027000",1.1,-0.13336,0.053412,-0.030976,0.013046,-0.001693,{"strike":426,"call":427,"put":440,"callItm":39,"putItm":14,"isAtm":14},28,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":431,"change":432,"changePercent":9,"volume":46,"openInterest":433,"open_interest":433,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":39},"FTK   261016C00028000",2.15,4.5,3.5,0.79,32,0.6626,0.797953,0.070159,-0.040363,0.017068,0.008156,{"contract_symbol":441,"symbol":441,"bid":183,"ask":442,"last":443,"change":183,"changePercent":9,"volume":183,"openInterest":444,"open_interest":444,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":14},"FTK   261016P00028000",1.6,1.55,38,0.6136,-0.186476,0.072148,-0.035597,0.016254,-0.002367,{"strike":452,"call":453,"put":463,"callItm":39,"putItm":14,"isAtm":39},29,{"contract_symbol":454,"symbol":454,"bid":419,"ask":455,"last":456,"change":183,"changePercent":9,"volume":183,"openInterest":386,"open_interest":386,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":39},"FTK   261016C00029000",4,4.05,0.6237,0.722814,0.088638,-0.045181,0.020297,0.007569,{"contract_symbol":464,"symbol":464,"bid":122,"ask":465,"last":466,"change":183,"changePercent":9,"volume":183,"openInterest":46,"open_interest":46,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":14},"FTK   261016P00029000",1.95,1.08,0.6639,-0.286697,0.084636,-0.048881,0.02063,-0.003698,{"strike":474,"call":475,"put":486,"callItm":39,"putItm":14,"isAtm":39},30,{"contract_symbol":476,"symbol":476,"bid":20,"ask":410,"last":477,"change":478,"changePercent":9,"volume":338,"openInterest":479,"open_interest":479,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":39},"FTK   261016C00030000",2.65,0.65,46,0.6845,0.616831,0.092026,-0.056509,0.02313,0.006499,{"contract_symbol":487,"symbol":487,"bid":488,"ask":410,"last":489,"change":183,"changePercent":9,"volume":183,"openInterest":490,"open_interest":490,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":14},"FTK   261016P00030000",0.2,1.99,6,0.743,-0.387902,0.085095,-0.061554,0.023213,-0.005116,{"strike":411,"call":498,"put":508,"callItm":14,"putItm":39,"isAtm":39},{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":502,"change":183,"changePercent":9,"volume":183,"openInterest":46,"open_interest":46,"iv":503,"implied_volatility":503,"delta":504,"gamma":469,"theta":505,"vega":506,"rho":507,"in_the_money":14},"FTK   261016C00031000",0.85,2.8,1.23,0.7763,0.525228,-0.066848,0.024125,0.005525,{"contract_symbol":509,"symbol":509,"bid":400,"ask":431,"last":510,"change":183,"changePercent":9,"volume":183,"openInterest":46,"open_interest":46,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":39},"FTK   261016P00031000",2.1,0.7894,-0.47418,0.08323,-0.067964,0.024123,-0.006371,{"strike":433,"call":518,"put":528,"callItm":14,"putItm":39,"isAtm":39},{"contract_symbol":519,"symbol":519,"bid":276,"ask":520,"last":225,"change":183,"changePercent":9,"volume":183,"openInterest":521,"open_interest":521,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":14},"FTK   261016C00032000",2.45,13,0.8298,0.449852,0.078717,-0.071029,0.023982,0.004743,{"contract_symbol":529,"symbol":529,"bid":530,"ask":431,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":39},"FTK   261016P00032000",1.35,0.7999,-0.554363,0.08154,-0.068375,0.023949,-0.007553,{"strike":538,"call":539,"put":550,"callItm":14,"putItm":39,"isAtm":39},33,{"contract_symbol":540,"symbol":540,"bid":183,"ask":541,"last":542,"change":183,"changePercent":9,"volume":183,"openInterest":543,"open_interest":543,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":14},"FTK   261016C00033000",1.4,1.67,7,0.8598,0.382626,0.073234,-0.07095,0.02312,0.004054,{"contract_symbol":551,"symbol":551,"bid":442,"ask":552,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":39},"FTK   261016P00033000",4.2,0.7682,-0.638049,0.080526,-0.062269,0.022711,-0.008768,{"strike":560,"call":561,"put":570,"callItm":14,"putItm":39,"isAtm":14},34,{"contract_symbol":562,"symbol":562,"bid":183,"ask":563,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":14},"FTK   261016C00034000",1.8,0.8602,0.317192,0.068352,-0.066284,0.021589,0.003388,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":39},"FTK   261016P00034000",2.85,4.6,0.7178,-0.725929,0.076583,-0.051715,0.020185,-0.01005,{"strike":581,"call":582,"put":591,"callItm":14,"putItm":39,"isAtm":14},35,{"contract_symbol":583,"symbol":583,"bid":183,"ask":584,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":14},"FTK   261016C00035000",1.65,0.8316,0.249637,0.063015,-0.057108,0.019241,0.002697,{"contract_symbol":592,"symbol":592,"bid":410,"ask":593,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":594,"implied_volatility":594,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":39},"FTK   261016P00035000",5.4,0.6254,-0.827789,0.067333,-0.03451,0.015461,-0.011508,{"strike":601,"call":602,"put":611,"callItm":14,"putItm":39,"isAtm":14},36,{"contract_symbol":603,"symbol":603,"bid":277,"ask":276,"last":122,"change":183,"changePercent":9,"volume":183,"openInterest":604,"open_interest":604,"iv":605,"implied_volatility":605,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":14},"FTK   261016C00036000",57,0.7835,0.18129,0.055521,-0.044662,0.015971,0.001984,{"contract_symbol":612,"symbol":612,"bid":613,"ask":327,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":39},"FTK   261016P00036000",4.3,0.6121,-0.885636,0.052129,-0.025594,0.011715,-0.012526,{"strike":621,"call":622,"put":631,"callItm":14,"putItm":39,"isAtm":14},37,{"contract_symbol":623,"symbol":623,"bid":183,"ask":624,"last":127,"change":9,"changePercent":9,"volume":338,"openInterest":183,"open_interest":183,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":14},"FTK   261016C00037000",0.6,0.8079,0.146545,0.046891,-0.040108,0.01391,0.001607,{"contract_symbol":632,"symbol":632,"bid":181,"ask":633,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":634,"implied_volatility":634,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":39},"FTK   261016P00037000",7.4,0.5785,-0.936019,0.035731,-0.015669,0.007589,-0.013468,{"strike":444,"call":641,"put":649,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":642,"symbol":642,"bid":183,"ask":276,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":14},"FTK   261016C00038000",0.8525,0.125558,0.039976,-0.03807,0.012512,0.001375,{"contract_symbol":650,"symbol":650,"bid":490,"ask":651,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":39},"FTK   261016P00038000",8.4,0.4814,-0.983537,0.014062,-0.00427,0.002486,-0.014386,{"strike":659,"call":660,"put":669,"callItm":14,"putItm":39,"isAtm":14},39,{"contract_symbol":661,"symbol":661,"bid":183,"ask":662,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":663,"implied_volatility":663,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":14},"FTK   261016C00039000",2.35,0.8518,0.096036,0.033011,-0.031385,0.010323,0.001056,{"contract_symbol":670,"symbol":670,"bid":671,"ask":267,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":672,"implied_volatility":672,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":39},"FTK   261016P00039000",6.9,0.4818,-0.99195,0.00755,-0.002296,0.001335,-0.014865,{"strike":679,"call":680,"put":687,"callItm":14,"putItm":39,"isAtm":14},40,{"contract_symbol":681,"symbol":681,"bid":183,"ask":478,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":643,"implied_volatility":643,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":14},"FTK   261016C00040000",0.072852,0.026802,-0.025524,0.008389,0.000804,{"contract_symbol":688,"symbol":688,"bid":689,"ask":248,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":652,"implied_volatility":652,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":39},"FTK   261016P00040000",7.8,-0.996286,0.0038,-0.001154,0.000672,-0.015299,"2026-10-05T00:35:53.500056+00:00"]