[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FXZ":3,"homepage-market-summary":29,"stock-options-FXZ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FXZ","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 Materials AlphaDEX Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2809,1.004,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"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},78.38,78.01,78.66,77.44,0.94,1.21,52054.032572,88.25,57.87,44288.258070676,67.5,4880,{"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":182,"strikes":196,"updated_at":640,"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":181,"put_call_ratio":180,"implied_volatility":178},0,5,[183,184,188,192],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":185,"label":185,"type":175,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2026-11-20",47,"261120",{"date":189,"label":189,"type":175,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2027-01-15",103,"270115",{"date":193,"label":193,"type":175,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-04-16",194,"270416",[197,220,240,259,277,296,315,333,352,369,388,406,424,443,463,481,499,518,535,552,569,587,606,623],{"strike":198,"call":199,"put":211,"callItm":11,"putItm":73,"isAtm":73},68,{"contract_symbol":200,"symbol":200,"bid":201,"ask":202,"last":203,"change":180,"changePercent":9,"volume":180,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":207,"theta":208,"vega":209,"rho":210,"in_the_money":11},"FXZ   261016C00068000",7.5,13.2,15.7,2,0.1851,0.999948,0.000075,-0.000021,0.000032,0.026067,{"contract_symbol":212,"symbol":212,"bid":180,"ask":213,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":214,"implied_volatility":214,"delta":215,"gamma":216,"theta":217,"vega":218,"rho":219,"in_the_money":73},"FXZ   261016P00068000",2.75,0.1904,-0.000079,0.000109,-0.000033,0.000049,-0.000002,{"strike":221,"call":222,"put":232,"callItm":11,"putItm":73,"isAtm":73},69,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":226,"implied_volatility":226,"delta":227,"gamma":228,"theta":229,"vega":230,"rho":231,"in_the_money":11},"FXZ   261016C00069000",6.6,12.2,0.1861,0.999731,0.00035,-0.000102,0.000153,0.026444,{"contract_symbol":233,"symbol":233,"bid":180,"ask":213,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":234,"implied_volatility":234,"delta":235,"gamma":236,"theta":237,"vega":238,"rho":239,"in_the_money":73},"FXZ   261016P00069000",0.1883,-0.000312,0.000397,-0.000118,0.000175,-0.000009,{"strike":241,"call":242,"put":251,"callItm":11,"putItm":73,"isAtm":73},70,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":205,"implied_volatility":205,"delta":246,"gamma":247,"theta":248,"vega":249,"rho":250,"in_the_money":11},"FXZ   261016C00070000",5.6,11.3,0.998977,0.001213,-0.000348,0.000526,0.026805,{"contract_symbol":252,"symbol":252,"bid":180,"ask":253,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":214,"implied_volatility":214,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":258,"in_the_money":73},"FXZ   261016P00070000",2.8,-0.001353,0.001523,-0.000462,0.00068,-0.000041,{"strike":260,"call":261,"put":270,"callItm":11,"putItm":73,"isAtm":73},71,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":205,"implied_volatility":205,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":11},"FXZ   261016C00071000",5.2,10.3,0.99645,0.003755,-0.001078,0.00163,0.027111,{"contract_symbol":271,"symbol":271,"bid":180,"ask":253,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":214,"implied_volatility":214,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":73},"FXZ   261016P00071000",-0.004413,0.004437,-0.001347,0.001981,-0.000134,{"strike":278,"call":279,"put":288,"callItm":11,"putItm":73,"isAtm":73},72,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":226,"implied_volatility":226,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":11},"FXZ   261016C00072000",4.3,9.4,0.989091,0.010085,-0.002927,0.004403,0.027271,{"contract_symbol":289,"symbol":289,"bid":180,"ask":290,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":234,"implied_volatility":234,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":73},"FXZ   261016P00072000",2.85,-0.011691,0.010585,-0.003145,0.004677,-0.000355,{"strike":297,"call":298,"put":307,"callItm":11,"putItm":73,"isAtm":73},73,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":205,"implied_volatility":205,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":11},"FXZ   261016C00073000",3.5,8.3,0.972922,0.02204,-0.006325,0.00957,0.027162,{"contract_symbol":308,"symbol":308,"bid":180,"ask":309,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":214,"implied_volatility":214,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":73},"FXZ   261016P00073000",2.95,-0.030508,0.023665,-0.007183,0.010567,-0.000928,{"strike":316,"call":317,"put":325,"callItm":11,"putItm":73,"isAtm":73},74,{"contract_symbol":318,"symbol":318,"bid":319,"ask":201,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":205,"implied_volatility":205,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":11},"FXZ   261016C00074000",2.6,0.939448,0.042322,-0.012146,0.018376,0.026524,{"contract_symbol":326,"symbol":326,"bid":180,"ask":327,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":214,"implied_volatility":214,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":73},"FXZ   261016P00074000",3.1,-0.065735,0.043871,-0.013316,0.01959,-0.002004,{"strike":334,"call":335,"put":344,"callItm":11,"putItm":73,"isAtm":73},75,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":226,"implied_volatility":226,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":11},"FXZ   261016C00075000",1.75,6.7,0.879681,0.070301,-0.020402,0.030696,0.025078,{"contract_symbol":345,"symbol":345,"bid":180,"ask":346,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":234,"implied_volatility":234,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":73},"FXZ   261016P00075000",3.3,-0.123004,0.070565,-0.020966,0.031176,-0.003757,{"strike":353,"call":354,"put":362,"callItm":11,"putItm":73,"isAtm":11},76,{"contract_symbol":355,"symbol":355,"bid":65,"ask":356,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":205,"implied_volatility":205,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":11},"FXZ   261016C00076000",5.9,0.79226,0.101016,-0.02899,0.043861,0.022776,{"contract_symbol":363,"symbol":363,"bid":180,"ask":300,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":214,"implied_volatility":214,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":73},"FXZ   261016P00076000",-0.213948,0.099935,-0.030333,0.044625,-0.006555,{"strike":370,"call":371,"put":380,"callItm":11,"putItm":73,"isAtm":11},77,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":205,"implied_volatility":205,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":11},"FXZ   261016C00077000",0.15,4.9,0.674935,0.126969,-0.036438,0.05513,0.019535,{"contract_symbol":381,"symbol":381,"bid":180,"ask":382,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":214,"implied_volatility":214,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":73},"FXZ   261016P00077000",3.7,-0.329222,0.124098,-0.037667,0.055415,-0.01012,{"strike":389,"call":390,"put":398,"callItm":11,"putItm":73,"isAtm":11},78,{"contract_symbol":391,"symbol":391,"bid":180,"ask":392,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":226,"implied_volatility":226,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":11},"FXZ   261016C00078000",4.5,0.538712,0.139282,-0.04042,0.060815,0.015675,{"contract_symbol":399,"symbol":399,"bid":180,"ask":400,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":214,"implied_volatility":214,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":73},"FXZ   261016P00078000",4.1,-0.461819,0.136209,-0.041343,0.060823,-0.014253,{"strike":407,"call":408,"put":416,"callItm":73,"putItm":11,"isAtm":11},79,{"contract_symbol":409,"symbol":409,"bid":180,"ask":400,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":73},"FXZ   261016C00079000",0.2244,0.419776,0.113718,-0.04797,0.059863,0.012196,{"contract_symbol":417,"symbol":417,"bid":180,"ask":392,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":418,"implied_volatility":418,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":11},"FXZ   261016P00079000",0.1738,-0.607492,0.144405,-0.036534,0.058871,-0.018793,{"strike":425,"call":426,"put":433,"callItm":73,"putItm":11,"isAtm":11},80,{"contract_symbol":427,"symbol":427,"bid":180,"ask":382,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":410,"implied_volatility":410,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":73},"FXZ   261016C00080000",0.312508,0.103005,-0.04345,0.054224,0.009113,{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":11},"FXZ   261016P00080000",0.05,5.1,0.1749,-0.738313,0.121489,-0.031131,0.049846,-0.022981,{"strike":444,"call":445,"put":454,"callItm":73,"putItm":11,"isAtm":73},81,{"contract_symbol":446,"symbol":446,"bid":180,"ask":447,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":448,"implied_volatility":448,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":73},"FXZ   261016C00081000",3.4,0.225,0.220858,0.08611,-0.036519,0.045452,0.006459,{"contract_symbol":455,"symbol":455,"bid":456,"ask":457,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":437,"implied_volatility":437,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":11},"FXZ   261016P00081000",0.8,6,-0.841564,0.090246,-0.023125,0.037027,-0.026385,{"strike":464,"call":465,"put":472,"callItm":73,"putItm":11,"isAtm":73},82,{"contract_symbol":466,"symbol":466,"bid":180,"ask":327,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":410,"implied_volatility":410,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":73},"FXZ   261016C00082000",0.146687,0.066832,-0.028192,0.035182,0.004301,{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":437,"implied_volatility":437,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":11},"FXZ   261016P00082000",1.55,6.8,-0.91296,0.059129,-0.015152,0.02426,-0.028866,{"strike":482,"call":483,"put":490,"callItm":73,"putItm":11,"isAtm":73},83,{"contract_symbol":484,"symbol":484,"bid":180,"ask":309,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":410,"implied_volatility":410,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":73},"FXZ   261016C00083000",0.092316,0.048147,-0.02031,0.025345,0.002713,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":437,"implied_volatility":437,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":11},"FXZ   261016P00083000",2.45,7.6,-0.956659,0.034328,-0.008797,0.014085,-0.030538,{"strike":500,"call":501,"put":509,"callItm":73,"putItm":11,"isAtm":73},84,{"contract_symbol":502,"symbol":502,"bid":180,"ask":503,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":410,"implied_volatility":410,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":73},"FXZ   261016C00084000",2.9,0.054888,0.032314,-0.013631,0.017011,0.001616,{"contract_symbol":510,"symbol":510,"bid":511,"ask":512,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":437,"implied_volatility":437,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":11},"FXZ   261016P00084000",3.2,8.6,-0.980438,0.017738,-0.004545,0.007278,-0.031623,{"strike":519,"call":520,"put":528,"callItm":73,"putItm":11,"isAtm":73},85,{"contract_symbol":521,"symbol":521,"bid":180,"ask":253,"last":522,"change":180,"changePercent":9,"volume":180,"openInterest":204,"open_interest":204,"iv":410,"implied_volatility":410,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":73},"FXZ   261016C00085000",1.83,0.030843,0.020257,-0.008545,0.010663,0.000909,{"contract_symbol":529,"symbol":529,"bid":400,"ask":282,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":418,"implied_volatility":418,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":11},"FXZ   261016P00085000",-0.992327,0.007938,-0.002008,0.003236,-0.032359,{"strike":536,"call":537,"put":544,"callItm":73,"putItm":11,"isAtm":73},86,{"contract_symbol":538,"symbol":538,"bid":180,"ask":253,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":410,"implied_volatility":410,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":73},"FXZ   261016C00086000",0.016391,0.011889,-0.005015,0.006259,0.000484,{"contract_symbol":545,"symbol":545,"bid":436,"ask":546,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":437,"implied_volatility":437,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":11},"FXZ   261016P00086000",10.5,-0.99702,0.003395,-0.00087,0.001393,-0.032881,{"strike":553,"call":554,"put":561,"callItm":73,"putItm":11,"isAtm":73},87,{"contract_symbol":555,"symbol":555,"bid":180,"ask":213,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":44,"open_interest":44,"iv":410,"implied_volatility":410,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":73},"FXZ   261016C00087000",0.008246,0.006549,-0.002763,0.003448,0.000244,{"contract_symbol":562,"symbol":562,"bid":356,"ask":563,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":437,"implied_volatility":437,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":11},"FXZ   261016P00087000",11.5,-0.998991,0.001267,-0.000325,0.00052,-0.033323,{"strike":570,"call":571,"put":578,"callItm":73,"putItm":11,"isAtm":73},88,{"contract_symbol":572,"symbol":572,"bid":180,"ask":213,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":448,"implied_volatility":448,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":73},"FXZ   261016C00088000",0.004016,0.00345,-0.001463,0.001821,0.000119,{"contract_symbol":579,"symbol":579,"bid":580,"ask":581,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":418,"implied_volatility":418,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":11},"FXZ   261016P00088000",7,12.5,-0.999713,0.000399,-0.000101,0.000163,-0.033728,{"strike":588,"call":589,"put":597,"callItm":73,"putItm":11,"isAtm":73},89,{"contract_symbol":590,"symbol":590,"bid":180,"ask":591,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":410,"implied_volatility":410,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":73},"FXZ   261016C00089000",2.7,0.001778,0.001657,-0.000699,0.000872,0.000053,{"contract_symbol":598,"symbol":598,"bid":599,"ask":600,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":437,"implied_volatility":437,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":11},"FXZ   261016P00089000",8,13.5,-0.999912,0.000131,-0.000034,0.000054,-0.034117,{"strike":607,"call":608,"put":615,"callItm":73,"putItm":11,"isAtm":73},90,{"contract_symbol":609,"symbol":609,"bid":180,"ask":591,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":410,"implied_volatility":410,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":73},"FXZ   261016C00090000",0.000764,0.000765,-0.000323,0.000402,0.000023,{"contract_symbol":616,"symbol":616,"bid":617,"ask":618,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":437,"implied_volatility":437,"delta":619,"gamma":620,"theta":239,"vega":621,"rho":622,"in_the_money":11},"FXZ   261016P00090000",9,14.5,-0.999977,0.000037,0.000015,-0.034502,{"strike":624,"call":625,"put":633,"callItm":73,"putItm":11,"isAtm":73},91,{"contract_symbol":626,"symbol":626,"bid":180,"ask":627,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":410,"implied_volatility":410,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":73},"FXZ   261016C00091000",2.65,0.000312,0.000334,-0.000141,0.000176,0.000009,{"contract_symbol":634,"symbol":634,"bid":635,"ask":203,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":418,"implied_volatility":418,"delta":636,"gamma":637,"theta":219,"vega":638,"rho":639,"in_the_money":11},"FXZ   261016P00091000",10,-0.999995,0.000008,0.000003,-0.034886,"2026-10-04T17:23:14.547839+00:00"]