[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTNT":3,"homepage-market-summary":30,"stock-options-FTNT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FTNT","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},"Fortinet, Inc.","Nasdaq",null,"COMPUTER PERIPHERAL EQUIPMENT, NEC","Fortinet is a platform-based cybersecurity vendor with product offerings covering network security, cloud security, zero-trust access, and security operations. The firm derives a majority of its revenue through sales of its subscriptions and support-based business. The California-based firm has more than 800,000 customers across the world.","15,472","Sunnyvale, 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":18,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},180.95,182.09,183.09,180.04,178.72,2.23,1.25,3387130.132129,56074,181.2366,73.55,5769065.080232096,98,4243,{"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":127,"expiration_iv":127,"kpis":179,"expirations":183,"strikes":238,"updated_at":1155,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-09","Weekly",5,"261009",{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":127},2050,2454,0.15,[184,185,190,194,198,202,206,210,214,218,222,226,230,234],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":186,"label":186,"type":187,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-16","Regular",12,"261016",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-23",19,"261023",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-30",26,"261030",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-11-06",33,"261106",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-13",40,"261113",{"date":207,"label":207,"type":187,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-20",47,"261120",{"date":211,"label":211,"type":187,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-12-18",75,"261218",{"date":215,"label":215,"type":187,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-01-15",103,"270115",{"date":219,"label":219,"type":187,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-03-19",166,"270319",{"date":223,"label":223,"type":187,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-06-17",256,"270617",{"date":227,"label":227,"type":187,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-09-17",348,"270917",{"date":231,"label":231,"type":187,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2028-01-21",474,"280121",{"date":235,"label":235,"type":187,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2029-01-19",838,"290119",[239,252,262,273,282,292,302,311,321,331,345,360,375,393,409,425,446,467,489,509,535,561,587,613,641,669,699,725,752,780,806,832,856,879,903,925,946,967,988,1010,1031,1050,1068,1087,1105,1123,1141],{"strike":240,"call":241,"put":248,"callItm":39,"putItm":14,"isAtm":14},85,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":246,"implied_volatility":246,"delta":46,"gamma":245,"theta":245,"vega":245,"rho":247,"in_the_money":39},"FTNT  261009C00085000",93.85,97.65,0,0.2819,0.015921,{"contract_symbol":249,"symbol":249,"bid":245,"ask":250,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":251,"implied_volatility":251,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":14},"FTNT  261009P00085000",2.13,0.5005,{"strike":253,"call":254,"put":260,"callItm":39,"putItm":14,"isAtm":14},90,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":258,"implied_volatility":258,"delta":46,"gamma":245,"theta":245,"vega":245,"rho":259,"in_the_money":39},"FTNT  261009C00090000",88.85,92.5,0.282,0.016858,{"contract_symbol":261,"symbol":261,"bid":245,"ask":250,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":251,"implied_volatility":251,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":14},"FTNT  261009P00090000",{"strike":263,"call":264,"put":271,"callItm":39,"putItm":14,"isAtm":14},95,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":268,"change":245,"changePercent":9,"volume":245,"openInterest":269,"open_interest":269,"iv":246,"implied_volatility":246,"delta":46,"gamma":245,"theta":245,"vega":245,"rho":270,"in_the_money":39},"FTNT  261009C00095000",83.85,87.7,79.76,2,0.017794,{"contract_symbol":272,"symbol":272,"bid":245,"ask":250,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":251,"implied_volatility":251,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":14},"FTNT  261009P00095000",{"strike":274,"call":275,"put":280,"callItm":39,"putItm":14,"isAtm":14},100,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":246,"implied_volatility":246,"delta":46,"gamma":245,"theta":245,"vega":245,"rho":279,"in_the_money":39},"FTNT  261009C00100000",78.85,82.7,0.01873,{"contract_symbol":281,"symbol":281,"bid":245,"ask":250,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":251,"implied_volatility":251,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":14},"FTNT  261009P00100000",{"strike":283,"call":284,"put":290,"callItm":39,"putItm":14,"isAtm":14},105,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":288,"change":245,"changePercent":9,"volume":245,"openInterest":66,"open_interest":66,"iv":258,"implied_volatility":258,"delta":46,"gamma":245,"theta":245,"vega":245,"rho":289,"in_the_money":39},"FTNT  261009C00105000",73.85,77.7,71.21,0.019667,{"contract_symbol":291,"symbol":291,"bid":245,"ask":250,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":251,"implied_volatility":251,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":14},"FTNT  261009P00105000",{"strike":293,"call":294,"put":300,"callItm":39,"putItm":14,"isAtm":14},110,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":298,"change":245,"changePercent":9,"volume":245,"openInterest":269,"open_interest":269,"iv":246,"implied_volatility":246,"delta":46,"gamma":245,"theta":245,"vega":245,"rho":299,"in_the_money":39},"FTNT  261009C00110000",69.1,72.3,64.15,0.020603,{"contract_symbol":301,"symbol":301,"bid":245,"ask":250,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":251,"implied_volatility":251,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":14},"FTNT  261009P00110000",{"strike":303,"call":304,"put":309,"callItm":39,"putItm":14,"isAtm":14},115,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":246,"implied_volatility":246,"delta":46,"gamma":245,"theta":245,"vega":245,"rho":308,"in_the_money":39},"FTNT  261009C00115000",63.85,67.6,0.02154,{"contract_symbol":310,"symbol":310,"bid":245,"ask":250,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":251,"implied_volatility":251,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":14},"FTNT  261009P00115000",{"strike":312,"call":313,"put":318,"callItm":39,"putItm":14,"isAtm":14},120,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":246,"implied_volatility":246,"delta":46,"gamma":245,"theta":245,"vega":245,"rho":317,"in_the_money":39},"FTNT  261009C00120000",58.85,62.55,0.022477,{"contract_symbol":319,"symbol":319,"bid":245,"ask":250,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":320,"implied_volatility":320,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":14},"FTNT  261009P00120000",0.5011,{"strike":322,"call":323,"put":329,"callItm":39,"putItm":14,"isAtm":14},125,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":327,"change":245,"changePercent":9,"volume":245,"openInterest":177,"open_interest":177,"iv":246,"implied_volatility":246,"delta":46,"gamma":245,"theta":245,"vega":245,"rho":328,"in_the_money":39},"FTNT  261009C00125000",53.85,57.75,54.13,0.023413,{"contract_symbol":330,"symbol":330,"bid":245,"ask":250,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":251,"implied_volatility":251,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":14},"FTNT  261009P00125000",{"strike":332,"call":333,"put":338,"callItm":39,"putItm":14,"isAtm":14},130,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":258,"implied_volatility":258,"delta":46,"gamma":245,"theta":245,"vega":245,"rho":337,"in_the_money":39},"FTNT  261009C00130000",48.85,52.7,0.02435,{"contract_symbol":339,"symbol":339,"bid":245,"ask":250,"last":340,"change":245,"changePercent":9,"volume":245,"openInterest":341,"open_interest":341,"iv":251,"implied_volatility":251,"delta":342,"gamma":245,"theta":343,"vega":344,"rho":245,"in_the_money":14},"FTNT  261009P00130000",0.42,6,-0.000001,-0.000004,0.000001,{"strike":346,"call":347,"put":352,"callItm":39,"putItm":14,"isAtm":14},135,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":246,"implied_volatility":246,"delta":46,"gamma":245,"theta":245,"vega":245,"rho":351,"in_the_money":39},"FTNT  261009C00135000",44.15,47.4,0.025286,{"contract_symbol":353,"symbol":353,"bid":245,"ask":46,"last":354,"change":245,"changePercent":9,"volume":245,"openInterest":355,"open_interest":355,"iv":251,"implied_volatility":251,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":245,"in_the_money":14},"FTNT  261009P00135000",0.16,27,-0.000012,0.000004,-0.000046,0.000013,{"strike":361,"call":362,"put":368,"callItm":39,"putItm":14,"isAtm":14},140,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":366,"change":245,"changePercent":9,"volume":245,"openInterest":269,"open_interest":269,"iv":246,"implied_volatility":246,"delta":46,"gamma":245,"theta":245,"vega":245,"rho":367,"in_the_money":39},"FTNT  261009C00140000",38.9,42.45,35.27,0.026223,{"contract_symbol":369,"symbol":369,"bid":245,"ask":250,"last":107,"change":245,"changePercent":9,"volume":245,"openInterest":370,"open_interest":370,"iv":251,"implied_volatility":251,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":343,"in_the_money":14},"FTNT  261009P00140000",43,-0.000107,0.000034,-0.00038,0.000104,{"strike":376,"call":377,"put":383,"callItm":39,"putItm":14,"isAtm":14},145,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":200,"change":245,"changePercent":9,"volume":245,"openInterest":381,"open_interest":381,"iv":246,"implied_volatility":246,"delta":46,"gamma":245,"theta":245,"vega":245,"rho":382,"in_the_money":39},"FTNT  261009C00145000",33.95,37.45,8,0.027159,{"contract_symbol":384,"symbol":384,"bid":245,"ask":385,"last":385,"change":107,"changePercent":9,"volume":386,"openInterest":387,"open_interest":387,"iv":251,"implied_volatility":251,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":14},"FTNT  261009P00145000",0.07,4,30,-0.000713,0.0002,-0.002222,0.000607,-0.000024,{"strike":394,"call":395,"put":401,"callItm":39,"putItm":14,"isAtm":14},148,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":399,"change":245,"changePercent":9,"volume":245,"openInterest":177,"open_interest":177,"iv":246,"implied_volatility":246,"delta":46,"gamma":245,"theta":245,"vega":245,"rho":400,"in_the_money":39},"FTNT  261009C00148000",30.9,34.6,30.22,0.027721,{"contract_symbol":402,"symbol":402,"bid":245,"ask":250,"last":403,"change":245,"changePercent":9,"volume":245,"openInterest":381,"open_interest":381,"iv":251,"implied_volatility":251,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":14},"FTNT  261009P00148000",0.18,-0.001924,0.000496,-0.005514,0.001507,-0.000066,{"strike":410,"call":411,"put":416,"callItm":39,"putItm":14,"isAtm":14},149,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":246,"implied_volatility":246,"delta":46,"gamma":245,"theta":342,"vega":344,"rho":415,"in_the_money":39},"FTNT  261009C00149000",29.9,33.3,0.027908,{"contract_symbol":417,"symbol":417,"bid":245,"ask":418,"last":419,"change":245,"changePercent":9,"volume":245,"openInterest":46,"open_interest":46,"iv":320,"implied_volatility":320,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":14},"FTNT  261009P00149000",1.8,0.77,-0.002647,0.000662,-0.007372,0.002013,-0.000091,{"strike":426,"call":427,"put":436,"callItm":39,"putItm":14,"isAtm":14},150,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":431,"change":245,"changePercent":9,"volume":245,"openInterest":432,"open_interest":432,"iv":246,"implied_volatility":246,"delta":433,"gamma":344,"theta":434,"vega":344,"rho":435,"in_the_money":39},"FTNT  261009C00150000",28.9,32.6,12.67,3,0.999999,-0.000003,0.028096,{"contract_symbol":437,"symbol":437,"bid":245,"ask":438,"last":439,"change":440,"changePercent":9,"volume":46,"openInterest":200,"open_interest":200,"iv":251,"implied_volatility":251,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":14},"FTNT  261009P00150000",0.52,0.04,-0.1,-0.003525,0.000858,-0.009531,0.002606,-0.000121,{"strike":447,"call":448,"put":457,"callItm":39,"putItm":14,"isAtm":14},152.5,{"contract_symbol":449,"symbol":449,"bid":450,"ask":451,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":246,"implied_volatility":246,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":39},"FTNT  261009C00152500",26.4,29.85,0.999992,0.000005,-0.000018,0.000009,0.028564,{"contract_symbol":458,"symbol":458,"bid":245,"ask":419,"last":459,"change":460,"changePercent":9,"volume":461,"openInterest":188,"open_interest":188,"iv":320,"implied_volatility":320,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":14},"FTNT  261009P00152500",0.02,-0.24,10,-0.007142,0.001607,-0.017894,0.004886,-0.000246,{"strike":468,"call":469,"put":480,"callItm":39,"putItm":14,"isAtm":14},155,{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":473,"change":245,"changePercent":9,"volume":245,"openInterest":474,"open_interest":474,"iv":246,"implied_volatility":246,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":39},"FTNT  261009C00155000",24.2,27.35,25.03,9,0.99995,0.00003,-0.000104,0.000051,0.02903,{"contract_symbol":481,"symbol":481,"bid":245,"ask":137,"last":482,"change":147,"changePercent":9,"volume":461,"openInterest":483,"open_interest":483,"iv":320,"implied_volatility":320,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":14},"FTNT  261009P00155000",0.54,63,-0.01345,0.002793,-0.031102,0.008492,-0.000465,{"strike":490,"call":491,"put":500,"callItm":39,"putItm":14,"isAtm":14},157.5,{"contract_symbol":492,"symbol":492,"bid":493,"ask":66,"last":494,"change":245,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":246,"implied_volatility":246,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":39},"FTNT  261009C00157500",21.45,22.5,0.999747,0.000136,-0.00048,0.000233,0.029492,{"contract_symbol":501,"symbol":501,"bid":245,"ask":502,"last":503,"change":245,"changePercent":9,"volume":245,"openInterest":381,"open_interest":381,"iv":251,"implied_volatility":251,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":14},"FTNT  261009P00157500",0.91,0.24,-0.023733,0.004538,-0.050408,0.013781,-0.000821,{"strike":510,"call":511,"put":523,"callItm":39,"putItm":14,"isAtm":14},160,{"contract_symbol":512,"symbol":512,"bid":513,"ask":514,"last":515,"change":245,"changePercent":9,"volume":245,"openInterest":516,"open_interest":516,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":39},"FTNT  261009C00160000",19.05,22.65,15.72,18,0.2524,0.999692,0.000183,-0.000515,0.000279,0.029958,{"contract_symbol":524,"symbol":524,"bid":245,"ask":525,"last":526,"change":527,"changePercent":9,"volume":188,"openInterest":528,"open_interest":528,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":14},"FTNT  261009P00160000",0.3,0.26,0.01,172,0.4759,-0.032951,0.006272,-0.063003,0.018112,-0.00114,{"strike":536,"call":537,"put":549,"callItm":39,"putItm":14,"isAtm":14},162.5,{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":541,"change":542,"changePercent":9,"volume":46,"openInterest":432,"open_interest":432,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":39},"FTNT  261009C00162500",16.55,20.1,17.68,4.18,0.2482,0.998758,0.000672,-0.001835,0.001012,0.030395,{"contract_symbol":550,"symbol":550,"bid":527,"ask":551,"last":552,"change":553,"changePercent":9,"volume":516,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":14},"FTNT  261009P00162500",0.34,0.1,-0.38,134,0.4448,-0.043753,0.008457,-0.074204,0.022825,-0.001513,{"strike":562,"call":563,"put":574,"callItm":39,"putItm":14,"isAtm":14},165,{"contract_symbol":564,"symbol":564,"bid":565,"ask":566,"last":567,"change":245,"changePercent":9,"volume":245,"openInterest":188,"open_interest":188,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":39},"FTNT  261009C00165000",14.2,17.8,13.85,0.3307,0.973957,0.007424,-0.036011,0.014897,0.030012,{"contract_symbol":575,"symbol":575,"bid":576,"ask":577,"last":578,"change":579,"changePercent":9,"volume":269,"openInterest":580,"open_interest":580,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":14},"FTNT  261009P00165000",0.08,0.64,0.55,-0.26,229,0.408,-0.056589,0.01132,-0.083573,0.028024,-0.001954,{"strike":588,"call":589,"put":601,"callItm":39,"putItm":14,"isAtm":14},167.5,{"contract_symbol":590,"symbol":590,"bid":591,"ask":592,"last":593,"change":594,"changePercent":9,"volume":341,"openInterest":269,"open_interest":269,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":39},"FTNT  261009C00167500",12.45,15.1,14.28,1.98,0.3649,0.928407,0.0152,-0.089737,0.03365,0.028905,{"contract_symbol":602,"symbol":602,"bid":354,"ask":603,"last":152,"change":604,"changePercent":9,"volume":605,"openInterest":606,"open_interest":606,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":14},"FTNT  261009P00167500",0.43,-0.67,21,74,0.3983,-0.089238,0.016446,-0.115718,0.039748,-0.003086,{"strike":614,"call":615,"put":629,"callItm":39,"putItm":14,"isAtm":14},170,{"contract_symbol":616,"symbol":616,"bid":617,"ask":618,"last":619,"change":620,"changePercent":9,"volume":621,"openInterest":622,"open_interest":622,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":39},"FTNT  261009C00170000",10.15,12.8,11.74,1.87,16,164,0.3557,0.884169,0.022265,-0.124946,0.048057,0.027842,{"contract_symbol":630,"symbol":630,"bid":631,"ask":632,"last":633,"change":634,"changePercent":9,"volume":516,"openInterest":510,"open_interest":510,"iv":635,"implied_volatility":635,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":14},"FTNT  261009P00170000",0.28,1.28,0.6,-0.87,0.4046,-0.145054,0.022875,-0.166064,0.056156,-0.005033,{"strike":642,"call":643,"put":656,"callItm":39,"putItm":14,"isAtm":14},172.5,{"contract_symbol":644,"symbol":644,"bid":645,"ask":646,"last":647,"change":648,"changePercent":9,"volume":269,"openInterest":649,"open_interest":649,"iv":650,"implied_volatility":650,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":39},"FTNT  261009C00172500",7.4,10.65,10.85,2.83,29,0.3274,0.833945,0.030912,-0.146897,0.061397,0.026576,{"contract_symbol":657,"symbol":657,"bid":658,"ask":659,"last":660,"change":661,"changePercent":9,"volume":474,"openInterest":662,"open_interest":662,"iv":663,"implied_volatility":663,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":14},"FTNT  261009P00172500",0.46,1.29,0.97,-1.03,37,0.388,-0.204398,0.02968,-0.198096,0.069864,-0.007101,{"strike":670,"call":671,"put":685,"callItm":39,"putItm":14,"isAtm":14},175,{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":675,"change":676,"changePercent":9,"volume":677,"openInterest":678,"open_interest":678,"iv":679,"implied_volatility":679,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":39},"FTNT  261009C00175000",6.1,7.95,7.05,1.11,7,94,0.3135,0.750316,0.041127,-0.179216,0.078222,0.024141,{"contract_symbol":686,"symbol":686,"bid":687,"ask":688,"last":689,"change":690,"changePercent":9,"volume":691,"openInterest":692,"open_interest":692,"iv":693,"implied_volatility":693,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":14},"FTNT  261009P00175000",0.84,1.95,1.48,-1.39,60,168,0.3691,-0.280722,0.037069,-0.223975,0.08302,-0.009768,{"strike":700,"call":701,"put":712,"callItm":39,"putItm":14,"isAtm":14},177.5,{"contract_symbol":702,"symbol":702,"bid":703,"ask":704,"last":705,"change":459,"changePercent":9,"volume":461,"openInterest":204,"open_interest":204,"iv":706,"implied_volatility":706,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":711,"in_the_money":39},"FTNT  261009C00177500",4.35,6.25,5.35,0.3309,0.628936,0.046368,-0.225125,0.093089,0.020337,{"contract_symbol":713,"symbol":713,"bid":714,"ask":715,"last":716,"change":717,"changePercent":9,"volume":718,"openInterest":718,"open_interest":718,"iv":719,"implied_volatility":719,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":724,"in_the_money":14},"FTNT  261009P00177500",1.47,3.2,2.11,-1.32,58,0.3678,-0.381768,0.042091,-0.252441,0.09392,-0.013335,{"strike":726,"call":727,"put":740,"callItm":39,"putItm":14,"isAtm":39},180,{"contract_symbol":728,"symbol":728,"bid":729,"ask":730,"last":731,"change":732,"changePercent":9,"volume":355,"openInterest":733,"open_interest":733,"iv":734,"implied_volatility":734,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":39},"FTNT  261009C00180000",3.6,4.55,4.15,-0.2,72,0.3645,0.509062,0.04442,-0.261736,0.098242,0.016492,{"contract_symbol":741,"symbol":741,"bid":742,"ask":703,"last":743,"change":744,"changePercent":9,"volume":461,"openInterest":745,"open_interest":745,"iv":746,"implied_volatility":746,"delta":747,"gamma":748,"theta":749,"vega":750,"rho":751,"in_the_money":14},"FTNT  261009P00180000",2.45,3.4,-1.1,36,0.3721,-0.490713,0.043513,-0.267178,0.098241,-0.017229,{"strike":753,"call":754,"put":767,"callItm":14,"putItm":39,"isAtm":39},182.5,{"contract_symbol":755,"symbol":755,"bid":756,"ask":743,"last":757,"change":758,"changePercent":9,"volume":759,"openInterest":760,"open_interest":760,"iv":761,"implied_volatility":761,"delta":762,"gamma":763,"theta":764,"vega":765,"rho":766,"in_the_money":14},"FTNT  261009C00182500",2.82,2.81,0.22,68,147,0.3922,0.408195,0.040195,-0.274203,0.095654,0.013246,{"contract_symbol":768,"symbol":768,"bid":769,"ask":770,"last":771,"change":772,"changePercent":9,"volume":773,"openInterest":46,"open_interest":46,"iv":774,"implied_volatility":774,"delta":775,"gamma":776,"theta":777,"vega":778,"rho":779,"in_the_money":39},"FTNT  261009P00182500",3.8,5.6,4.76,-1.45,20,0.3823,-0.594671,0.041165,-0.266814,0.095487,-0.021016,{"strike":781,"call":782,"put":795,"callItm":14,"putItm":39,"isAtm":14},185,{"contract_symbol":783,"symbol":783,"bid":784,"ask":785,"last":786,"change":787,"changePercent":9,"volume":788,"openInterest":220,"open_interest":220,"iv":789,"implied_volatility":789,"delta":790,"gamma":791,"theta":792,"vega":793,"rho":794,"in_the_money":14},"FTNT  261009C00185000",2.12,2.3,2.1,0.33,77,0.3959,0.315402,0.036445,-0.253347,0.08755,0.010271,{"contract_symbol":796,"symbol":796,"bid":797,"ask":798,"last":770,"change":799,"changePercent":9,"volume":432,"openInterest":432,"open_interest":432,"iv":800,"implied_volatility":800,"delta":801,"gamma":802,"theta":803,"vega":804,"rho":805,"in_the_money":39},"FTNT  261009P00185000",4.95,7.55,-2.1,0.3872,-0.688844,0.037046,-0.246349,0.087041,-0.02451,{"strike":807,"call":808,"put":821,"callItm":14,"putItm":39,"isAtm":14},187.5,{"contract_symbol":809,"symbol":809,"bid":60,"ask":810,"last":811,"change":812,"changePercent":9,"volume":813,"openInterest":814,"open_interest":814,"iv":815,"implied_volatility":815,"delta":816,"gamma":817,"theta":818,"vega":819,"rho":820,"in_the_money":14},"FTNT  261009C00187500",1.7,1.42,-0.18,951,53,0.3964,0.233483,0.031361,-0.218504,0.075423,0.007628,{"contract_symbol":822,"symbol":822,"bid":823,"ask":824,"last":825,"change":245,"changePercent":9,"volume":245,"openInterest":773,"open_interest":773,"iv":826,"implied_volatility":826,"delta":827,"gamma":828,"theta":829,"vega":830,"rho":831,"in_the_money":39},"FTNT  261009P00187500",6.8,9.4,10.39,0.4019,-0.76319,0.03117,-0.223308,0.076015,-0.027387,{"strike":833,"call":834,"put":845,"callItm":14,"putItm":39,"isAtm":14},190,{"contract_symbol":835,"symbol":835,"bid":660,"ask":117,"last":836,"change":354,"changePercent":9,"volume":837,"openInterest":838,"open_interest":838,"iv":839,"implied_volatility":839,"delta":840,"gamma":841,"theta":842,"vega":843,"rho":844,"in_the_money":14},"FTNT  261009C00190000",1.1,582,124,0.4038,0.170379,0.025477,-0.18423,0.062421,0.005578,{"contract_symbol":846,"symbol":846,"bid":847,"ask":848,"last":849,"change":9,"changePercent":9,"volume":386,"openInterest":245,"open_interest":245,"iv":850,"implied_volatility":850,"delta":851,"gamma":852,"theta":853,"vega":854,"rho":855,"in_the_money":39},"FTNT  261009P00190000",8.8,11.45,9.5,0.4273,-0.815171,0.025344,-0.205237,0.065712,-0.029551,{"strike":857,"call":858,"put":869,"callItm":14,"putItm":39,"isAtm":14},192.5,{"contract_symbol":859,"symbol":859,"bid":860,"ask":836,"last":861,"change":862,"changePercent":9,"volume":188,"openInterest":677,"open_interest":677,"iv":863,"implied_volatility":863,"delta":864,"gamma":865,"theta":866,"vega":867,"rho":868,"in_the_money":14},"FTNT  261009C00192500",0.29,0.7,-0.46,0.398,0.113666,0.019633,-0.13794,0.047416,0.003733,{"contract_symbol":870,"symbol":870,"bid":871,"ask":872,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":873,"implied_volatility":873,"delta":874,"gamma":875,"theta":876,"vega":877,"rho":878,"in_the_money":39},"FTNT  261009P00192500",11,14.25,0.4322,-0.865936,0.020298,-0.168127,0.053226,-0.031668,{"strike":880,"call":881,"put":893,"callItm":14,"putItm":39,"isAtm":14},195,{"contract_symbol":882,"symbol":882,"bid":403,"ask":883,"last":884,"change":885,"changePercent":9,"volume":386,"openInterest":886,"open_interest":886,"iv":887,"implied_volatility":887,"delta":888,"gamma":889,"theta":890,"vega":891,"rho":892,"in_the_money":14},"FTNT  261009C00195000",0.57,0.48,-0.41,55,0.396,0.073259,0.014255,-0.099117,0.034248,0.002411,{"contract_symbol":894,"symbol":894,"bid":895,"ask":896,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":897,"implied_volatility":897,"delta":898,"gamma":899,"theta":900,"vega":901,"rho":902,"in_the_money":39},"FTNT  261009P00195000",13.25,15.85,0.4303,-0.908498,0.01551,-0.127357,0.040494,-0.033522,{"strike":904,"call":905,"put":915,"callItm":14,"putItm":39,"isAtm":14},197.5,{"contract_symbol":906,"symbol":906,"bid":907,"ask":152,"last":908,"change":354,"changePercent":9,"volume":269,"openInterest":432,"open_interest":432,"iv":909,"implied_volatility":909,"delta":910,"gamma":911,"theta":912,"vega":913,"rho":914,"in_the_money":14},"FTNT  261009C00197500",0.13,0.59,0.407,0.050527,0.010374,-0.076206,0.025617,0.001664,{"contract_symbol":916,"symbol":916,"bid":917,"ask":918,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":919,"implied_volatility":919,"delta":920,"gamma":921,"theta":922,"vega":923,"rho":924,"in_the_money":39},"FTNT  261009P00197500",15.4,18.95,0.4539,-0.928432,0.012215,-0.111606,0.033641,-0.034645,{"strike":926,"call":927,"put":936,"callItm":14,"putItm":39,"isAtm":14},200,{"contract_symbol":928,"symbol":928,"bid":907,"ask":860,"last":929,"change":553,"changePercent":9,"volume":621,"openInterest":196,"open_interest":196,"iv":930,"implied_volatility":930,"delta":931,"gamma":932,"theta":933,"vega":934,"rho":935,"in_the_money":14},"FTNT  261009C00200000",0.17,0.444,0.044076,0.008523,-0.074514,0.022961,0.00145,{"contract_symbol":937,"symbol":937,"bid":938,"ask":939,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":940,"implied_volatility":940,"delta":941,"gamma":942,"theta":943,"vega":944,"rho":945,"in_the_money":39},"FTNT  261009P00200000",17.65,21.4,0.463,-0.948752,0.009223,-0.087668,0.025908,-0.035778,{"strike":947,"call":948,"put":957,"callItm":14,"putItm":39,"isAtm":14},202.5,{"contract_symbol":949,"symbol":949,"bid":245,"ask":117,"last":950,"change":245,"changePercent":9,"volume":245,"openInterest":381,"open_interest":381,"iv":951,"implied_volatility":951,"delta":952,"gamma":953,"theta":954,"vega":955,"rho":956,"in_the_money":14},"FTNT  261009C00202500",0.41,0.4817,0.039615,0.007205,-0.074151,0.02106,0.001301,{"contract_symbol":958,"symbol":958,"bid":959,"ask":960,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":961,"implied_volatility":961,"delta":962,"gamma":963,"theta":964,"vega":965,"rho":966,"in_the_money":39},"FTNT  261009P00202500",20.35,23.85,0.4973,-0.955262,0.007702,-0.084463,0.023238,-0.036462,{"strike":968,"call":969,"put":978,"callItm":14,"putItm":39,"isAtm":14},205,{"contract_symbol":970,"symbol":970,"bid":971,"ask":633,"last":354,"change":245,"changePercent":9,"volume":474,"openInterest":188,"open_interest":188,"iv":972,"implied_volatility":972,"delta":973,"gamma":974,"theta":975,"vega":976,"rho":977,"in_the_money":14},"FTNT  261009C00205000",0.05,0.5178,0.03582,0.006175,-0.073409,0.019398,0.001174,{"contract_symbol":979,"symbol":979,"bid":980,"ask":981,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":982,"implied_volatility":982,"delta":983,"gamma":984,"theta":985,"vega":986,"rho":987,"in_the_money":39},"FTNT  261009P00205000",22.6,26.3,0.5572,-0.952424,0.007222,-0.099424,0.024415,-0.036843,{"strike":989,"call":990,"put":1000,"callItm":14,"putItm":39,"isAtm":14},210,{"contract_symbol":991,"symbol":991,"bid":245,"ask":992,"last":658,"change":245,"changePercent":9,"volume":245,"openInterest":993,"open_interest":993,"iv":994,"implied_volatility":994,"delta":995,"gamma":996,"theta":997,"vega":998,"rho":999,"in_the_money":14},"FTNT  261009C00210000",2.16,35,0.5852,0.029646,0.004674,-0.070983,0.016596,0.000969,{"contract_symbol":1001,"symbol":1001,"bid":1002,"ask":1003,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":1004,"implied_volatility":1004,"delta":1005,"gamma":1006,"theta":1007,"vega":1008,"rho":1009,"in_the_money":39},"FTNT  261009P00210000",27.55,31.25,0.5861,-0.970157,0.004693,-0.07148,0.016687,-0.038358,{"strike":1011,"call":1012,"put":1021,"callItm":14,"putItm":39,"isAtm":14},215,{"contract_symbol":1013,"symbol":1013,"bid":245,"ask":1014,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":1015,"implied_volatility":1015,"delta":1016,"gamma":1017,"theta":1018,"vega":1019,"rho":1020,"in_the_money":14},"FTNT  261009C00215000",2.14,0.6462,0.02464,0.003627,-0.067167,0.014222,0.000804,{"contract_symbol":1022,"symbol":1022,"bid":1023,"ask":1024,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":1025,"implied_volatility":1025,"delta":1026,"gamma":1027,"theta":1028,"vega":1029,"rho":1030,"in_the_money":39},"FTNT  261009P00215000",32.85,36.25,0.6318,-0.977947,0.00338,-0.059815,0.012955,-0.03955,{"strike":1032,"call":1033,"put":1041,"callItm":14,"putItm":39,"isAtm":14},220,{"contract_symbol":1034,"symbol":1034,"bid":245,"ask":250,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":1035,"implied_volatility":1035,"delta":1036,"gamma":1037,"theta":1038,"vega":1039,"rho":1040,"in_the_money":14},"FTNT  261009C00220000",0.6469,0.013085,0.002113,-0.039202,0.008292,0.000428,{"contract_symbol":1042,"symbol":1042,"bid":1043,"ask":1044,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":1025,"implied_volatility":1025,"delta":1045,"gamma":1046,"theta":1047,"vega":1048,"rho":1049,"in_the_money":39},"FTNT  261009P00220000",37.8,41.25,-0.988666,0.00191,-0.033806,0.007322,-0.040836,{"strike":1051,"call":1052,"put":1059,"callItm":14,"putItm":39,"isAtm":14},225,{"contract_symbol":1053,"symbol":1053,"bid":245,"ask":250,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":1035,"implied_volatility":1035,"delta":1054,"gamma":1055,"theta":1056,"vega":1057,"rho":1058,"in_the_money":14},"FTNT  261009C00225000",0.006615,0.001163,-0.021586,0.004566,0.000217,{"contract_symbol":1060,"symbol":1060,"bid":1061,"ask":1062,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":1025,"implied_volatility":1025,"delta":1063,"gamma":1064,"theta":1065,"vega":1066,"rho":1067,"in_the_money":39},"FTNT  261009P00225000",42.55,46.25,-0.99444,0.001021,-0.018075,0.003915,-0.041961,{"strike":1069,"call":1070,"put":1077,"callItm":14,"putItm":39,"isAtm":14},230,{"contract_symbol":1071,"symbol":1071,"bid":245,"ask":250,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":1035,"implied_volatility":1035,"delta":1072,"gamma":1073,"theta":1074,"vega":1075,"rho":1076,"in_the_money":14},"FTNT  261009C00230000",0.003207,0.00061,-0.011315,0.002393,0.000105,{"contract_symbol":1078,"symbol":1078,"bid":1079,"ask":1080,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":1081,"implied_volatility":1081,"delta":1082,"gamma":1083,"theta":1084,"vega":1085,"rho":1086,"in_the_money":39},"FTNT  261009P00230000",47.7,51.25,0.6591,-0.996247,0.000689,-0.013277,0.002756,-0.042957,{"strike":1088,"call":1089,"put":1096,"callItm":14,"putItm":39,"isAtm":14},235,{"contract_symbol":1090,"symbol":1090,"bid":245,"ask":250,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":1035,"implied_volatility":1035,"delta":1091,"gamma":1092,"theta":1093,"vega":1094,"rho":1095,"in_the_money":14},"FTNT  261009C00235000",0.001495,0.000305,-0.005666,0.001198,0.000049,{"contract_symbol":1097,"symbol":1097,"bid":1098,"ask":1099,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":1025,"implied_volatility":1025,"delta":1100,"gamma":1101,"theta":1102,"vega":1103,"rho":1104,"in_the_money":39},"FTNT  261009P00235000",52.6,56.25,-0.998824,0.000251,-0.004442,0.000962,-0.043978,{"strike":1106,"call":1107,"put":1114,"callItm":14,"putItm":39,"isAtm":14},240,{"contract_symbol":1108,"symbol":1108,"bid":245,"ask":250,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":1015,"implied_volatility":1015,"delta":1109,"gamma":1110,"theta":1111,"vega":1112,"rho":1113,"in_the_money":14},"FTNT  261009C00240000",0.000664,0.000145,-0.002686,0.000569,0.000022,{"contract_symbol":1115,"symbol":1115,"bid":1116,"ask":1117,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":1025,"implied_volatility":1025,"delta":1118,"gamma":1119,"theta":1120,"vega":1121,"rho":1122,"in_the_money":39},"FTNT  261009P00240000",57.8,61.25,-0.999491,0.000116,-0.002056,0.000445,-0.044936,{"strike":1124,"call":1125,"put":1132,"callItm":14,"putItm":39,"isAtm":14},245,{"contract_symbol":1126,"symbol":1126,"bid":245,"ask":250,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":1035,"implied_volatility":1035,"delta":1127,"gamma":1128,"theta":1129,"vega":1130,"rho":1131,"in_the_money":14},"FTNT  261009C00245000",0.000291,0.000068,-0.001254,0.000265,0.00001,{"contract_symbol":1133,"symbol":1133,"bid":1134,"ask":1135,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":1025,"implied_volatility":1025,"delta":1136,"gamma":1137,"theta":1138,"vega":1139,"rho":1140,"in_the_money":39},"FTNT  261009P00245000",62.7,66.25,-0.999787,0.000052,-0.000913,0.000198,-0.045883,{"strike":52,"call":1142,"put":1147,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":1143,"symbol":1143,"bid":245,"ask":250,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":1035,"implied_volatility":1035,"delta":1144,"gamma":476,"theta":1145,"vega":1146,"rho":357,"in_the_money":14},"FTNT  261009C00250000",0.000122,-0.000557,0.000118,{"contract_symbol":1148,"symbol":1148,"bid":1149,"ask":1150,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":1025,"implied_volatility":1025,"delta":1151,"gamma":1113,"theta":1152,"vega":1153,"rho":1154,"in_the_money":39},"FTNT  261009P00250000",67.8,71.25,-0.999914,-0.00039,0.000084,-0.046823,"2026-10-05T00:36:05.022279+00:00"]