[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GEV":3,"homepage-market-summary":36,"stock-options-GEV":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"GEV","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},"GE Vernova Inc.","NYSE",null,"ELECTRONIC & OTHER ELECTRICAL EQUIPMENT (NO COMPUTER EQUIP)","GE Vernova is a global leader in the electric power industry, with products and services that generate, transfer, convert, and store electricity. The company has three business segments: power, wind, and electrification. Power includes gas, nuclear, hydroelectric, and steam technologies, providing dispatchable power. The wind segment includes wind generation technologies, including onshore and offshore wind turbines and blades. Electrification includes grid solutions, power conversion, electrification software, and solar and storage solutions technologies required for the transmission, distribution, conversion, and storage of electricity from the point of generation to the point of consumption.","75,000","Cambridge, MA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},0.2023,2,"Quarterly","2026-10-27",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},988.7,1004,1006,960.5297,987.45,1.25,0.13,2111763.208129,77924,987.1109,1195.93994,530.15997,2803954.066764996,68.9,630,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"status":179,"has_options":45,"symbol":4,"underlying_price":21,"selected_expiration":180,"days_to_expiration":183,"iv_index":185,"expiration_iv":185,"kpis":186,"expirations":190,"strikes":257,"updated_at":3344,"task_id":9},"SUCCESS",{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-10-09","Weekly",5,"261009",0.5,{"total_volume":187,"total_open_interest":188,"put_call_ratio":189,"implied_volatility":185},3068,6974,0.63,[191,192,197,201,205,209,213,217,221,225,229,233,237,241,245,249,253],{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},{"date":193,"label":193,"type":194,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-10-16","Regular",12,"261016",{"date":198,"label":198,"type":182,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-10-23",19,"261023",{"date":202,"label":202,"type":182,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-10-30",26,"261030",{"date":206,"label":206,"type":182,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-11-06",33,"261106",{"date":210,"label":210,"type":182,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2026-11-13",40,"261113",{"date":214,"label":214,"type":194,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2026-11-20",47,"261120",{"date":218,"label":218,"type":194,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2026-12-18",75,"261218",{"date":222,"label":222,"type":194,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2027-01-15",103,"270115",{"date":226,"label":226,"type":194,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2027-03-19",166,"270319",{"date":230,"label":230,"type":194,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2027-04-16",194,"270416",{"date":234,"label":234,"type":194,"days_to_expiration":235,"dte":235,"compact":236,"implied_volatility":9},"2027-06-17",256,"270617",{"date":238,"label":238,"type":194,"days_to_expiration":239,"dte":239,"compact":240,"implied_volatility":9},"2027-09-17",348,"270917",{"date":242,"label":242,"type":194,"days_to_expiration":243,"dte":243,"compact":244,"implied_volatility":9},"2027-12-17",439,"271217",{"date":246,"label":246,"type":194,"days_to_expiration":247,"dte":247,"compact":248,"implied_volatility":9},"2028-01-21",474,"280121",{"date":250,"label":250,"type":194,"days_to_expiration":251,"dte":251,"compact":252,"implied_volatility":9},"2028-12-15",803,"281215",{"date":254,"label":254,"type":194,"days_to_expiration":255,"dte":255,"compact":256,"implied_volatility":9},"2029-01-19",838,"290119",[258,273,285,295,304,313,322,332,341,352,361,371,380,390,401,411,422,432,444,455,466,477,489,500,512,524,536,549,563,577,592,608,621,635,651,667,684,700,716,734,752,773,793,813,833,853,872,892,913,939,964,986,1009,1032,1055,1079,1102,1127,1152,1175,1202,1225,1250,1274,1300,1325,1349,1374,1402,1425,1450,1476,1499,1525,1547,1571,1593,1618,1642,1664,1688,1713,1736,1759,1783,1808,1833,1855,1879,1904,1928,1953,1977,2003,2027,2050,2074,2099,2124,2149,2173,2195,2201,2226,2232,2255,2261,2286,2292,2318,2324,2346,2352,2377,2399,2424,2447,2469,2491,2510,2534,2557,2579,2598,2619,2639,2663,2683,2705,2726,2748,2768,2790,2810,2830,2850,2871,2891,2908,2925,2943,2959,2975,2989,3006,3022,3037,3053,3066,3082,3096,3111,3126,3138,3153,3165,3178,3189,3200,3211,3222,3233,3242,3252,3261,3271,3280,3290,3299,3308,3317,3326,3335],{"strike":259,"call":260,"put":268,"callItm":45,"putItm":14,"isAtm":14},555,{"contract_symbol":261,"symbol":261,"bid":262,"ask":243,"last":263,"change":264,"changePercent":9,"volume":264,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":52,"gamma":264,"theta":264,"vega":264,"rho":267,"in_the_money":45},"GEV   261009C00555000",430,405.42,0,3,0.4568,0.103986,{"contract_symbol":269,"symbol":269,"bid":264,"ask":270,"last":271,"change":264,"changePercent":9,"volume":264,"openInterest":52,"open_interest":52,"iv":272,"implied_volatility":272,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"GEV   261009P00555000",4.3,0.1,0.655,{"strike":274,"call":275,"put":282,"callItm":45,"putItm":14,"isAtm":14},560,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":279,"change":264,"changePercent":9,"volume":264,"openInterest":265,"open_interest":265,"iv":280,"implied_volatility":280,"delta":52,"gamma":264,"theta":264,"vega":264,"rho":281,"in_the_money":45},"GEV   261009C00560000",425,434,400.35,0.4475,0.104923,{"contract_symbol":283,"symbol":283,"bid":264,"ask":270,"last":271,"change":264,"changePercent":9,"volume":264,"openInterest":52,"open_interest":52,"iv":284,"implied_volatility":284,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"GEV   261009P00560000",0.6518,{"strike":286,"call":287,"put":293,"callItm":45,"putItm":14,"isAtm":14},565,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":291,"change":264,"changePercent":9,"volume":264,"openInterest":52,"open_interest":52,"iv":280,"implied_volatility":280,"delta":52,"gamma":264,"theta":264,"vega":264,"rho":292,"in_the_money":45},"GEV   261009C00565000",420.2,429.2,397,0.10586,{"contract_symbol":294,"symbol":294,"bid":264,"ask":270,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":272,"implied_volatility":272,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"GEV   261009P00565000",{"strike":296,"call":297,"put":302,"callItm":45,"putItm":14,"isAtm":14},570,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":266,"implied_volatility":266,"delta":52,"gamma":264,"theta":264,"vega":264,"rho":301,"in_the_money":45},"GEV   261009C00570000",415.2,424.2,0.106796,{"contract_symbol":303,"symbol":303,"bid":264,"ask":270,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":284,"implied_volatility":284,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"GEV   261009P00570000",{"strike":305,"call":306,"put":311,"callItm":45,"putItm":14,"isAtm":14},575,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":280,"implied_volatility":280,"delta":52,"gamma":264,"theta":264,"vega":264,"rho":310,"in_the_money":45},"GEV   261009C00575000",410.2,419.2,0.107734,{"contract_symbol":312,"symbol":312,"bid":264,"ask":270,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":284,"implied_volatility":284,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"GEV   261009P00575000",{"strike":314,"call":315,"put":320,"callItm":45,"putItm":14,"isAtm":14},580,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":266,"implied_volatility":266,"delta":52,"gamma":264,"theta":264,"vega":264,"rho":319,"in_the_money":45},"GEV   261009C00580000",405.1,414.1,0.10867,{"contract_symbol":321,"symbol":321,"bid":264,"ask":270,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":272,"implied_volatility":272,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"GEV   261009P00580000",{"strike":323,"call":324,"put":329,"callItm":45,"putItm":14,"isAtm":14},585,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":266,"implied_volatility":266,"delta":52,"gamma":264,"theta":264,"vega":264,"rho":328,"in_the_money":45},"GEV   261009C00585000",400.6,409.5,0.109607,{"contract_symbol":330,"symbol":330,"bid":264,"ask":270,"last":331,"change":264,"changePercent":9,"volume":264,"openInterest":17,"open_interest":17,"iv":284,"implied_volatility":284,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"GEV   261009P00585000",0.15,{"strike":333,"call":334,"put":339,"callItm":45,"putItm":14,"isAtm":14},590,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":280,"implied_volatility":280,"delta":52,"gamma":264,"theta":264,"vega":264,"rho":338,"in_the_money":45},"GEV   261009C00590000",395.2,404.1,0.110544,{"contract_symbol":340,"symbol":340,"bid":264,"ask":270,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":272,"implied_volatility":272,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"GEV   261009P00590000",{"strike":342,"call":343,"put":350,"callItm":45,"putItm":14,"isAtm":14},595,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":347,"change":348,"changePercent":9,"volume":52,"openInterest":52,"open_interest":52,"iv":266,"implied_volatility":266,"delta":52,"gamma":264,"theta":264,"vega":264,"rho":349,"in_the_money":45},"GEV   261009C00595000",390.5,399.5,399.7,73.1,0.11148,{"contract_symbol":351,"symbol":351,"bid":264,"ask":270,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":272,"implied_volatility":272,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"GEV   261009P00595000",{"strike":353,"call":354,"put":359,"callItm":45,"putItm":14,"isAtm":14},600,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":266,"implied_volatility":266,"delta":52,"gamma":264,"theta":264,"vega":264,"rho":358,"in_the_money":45},"GEV   261009C00600000",385.1,394.1,0.112417,{"contract_symbol":360,"symbol":360,"bid":264,"ask":270,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":284,"implied_volatility":284,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"GEV   261009P00600000",{"strike":362,"call":363,"put":368,"callItm":45,"putItm":14,"isAtm":14},605,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":266,"implied_volatility":266,"delta":52,"gamma":264,"theta":264,"vega":264,"rho":367,"in_the_money":45},"GEV   261009C00605000",380.3,389.3,0.113354,{"contract_symbol":369,"symbol":369,"bid":264,"ask":270,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":272,"implied_volatility":272,"delta":264,"gamma":264,"theta":370,"vega":264,"rho":264,"in_the_money":14},"GEV   261009P00605000",-0.000001,{"strike":372,"call":373,"put":378,"callItm":45,"putItm":14,"isAtm":14},610,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":280,"implied_volatility":280,"delta":52,"gamma":264,"theta":264,"vega":264,"rho":377,"in_the_money":45},"GEV   261009C00610000",375.5,384.5,0.114291,{"contract_symbol":379,"symbol":379,"bid":264,"ask":270,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":284,"implied_volatility":284,"delta":264,"gamma":264,"theta":370,"vega":264,"rho":264,"in_the_money":14},"GEV   261009P00610000",{"strike":381,"call":382,"put":387,"callItm":45,"putItm":14,"isAtm":14},615,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":280,"implied_volatility":280,"delta":52,"gamma":264,"theta":264,"vega":264,"rho":386,"in_the_money":45},"GEV   261009C00615000",370.2,379.1,0.115228,{"contract_symbol":388,"symbol":388,"bid":264,"ask":270,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":272,"implied_volatility":272,"delta":264,"gamma":264,"theta":389,"vega":264,"rho":264,"in_the_money":14},"GEV   261009P00615000",-0.000002,{"strike":391,"call":392,"put":397,"callItm":45,"putItm":14,"isAtm":14},620,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":280,"implied_volatility":280,"delta":52,"gamma":264,"theta":264,"vega":264,"rho":396,"in_the_money":45},"GEV   261009C00620000",365.2,374.1,0.116165,{"contract_symbol":398,"symbol":398,"bid":264,"ask":270,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":284,"implied_volatility":284,"delta":264,"gamma":264,"theta":399,"vega":400,"rho":264,"in_the_money":14},"GEV   261009P00620000",-0.000003,0.000001,{"strike":402,"call":403,"put":408,"callItm":45,"putItm":14,"isAtm":14},625,{"contract_symbol":404,"symbol":404,"bid":405,"ask":406,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":280,"implied_volatility":280,"delta":52,"gamma":264,"theta":264,"vega":264,"rho":407,"in_the_money":45},"GEV   261009C00625000",360.2,369.1,0.117102,{"contract_symbol":409,"symbol":409,"bid":264,"ask":270,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":284,"implied_volatility":284,"delta":264,"gamma":264,"theta":410,"vega":400,"rho":264,"in_the_money":14},"GEV   261009P00625000",-0.000004,{"strike":35,"call":412,"put":418,"callItm":45,"putItm":14,"isAtm":14},{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":416,"change":264,"changePercent":9,"volume":264,"openInterest":52,"open_interest":52,"iv":266,"implied_volatility":266,"delta":52,"gamma":264,"theta":264,"vega":264,"rho":417,"in_the_money":45},"GEV   261009C00630000",355.5,364.5,267,0.118038,{"contract_symbol":419,"symbol":419,"bid":264,"ask":270,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":272,"implied_volatility":272,"delta":264,"gamma":264,"theta":420,"vega":421,"rho":264,"in_the_money":14},"GEV   261009P00630000",-0.000008,0.000002,{"strike":423,"call":424,"put":429,"callItm":45,"putItm":14,"isAtm":14},635,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":266,"implied_volatility":266,"delta":52,"gamma":264,"theta":264,"vega":264,"rho":428,"in_the_money":45},"GEV   261009C00635000",350.2,359.1,0.118975,{"contract_symbol":430,"symbol":430,"bid":264,"ask":270,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":284,"implied_volatility":284,"delta":264,"gamma":264,"theta":431,"vega":421,"rho":264,"in_the_money":14},"GEV   261009P00635000",-0.00001,{"strike":433,"call":434,"put":440,"callItm":45,"putItm":14,"isAtm":14},640,{"contract_symbol":435,"symbol":435,"bid":436,"ask":437,"last":438,"change":264,"changePercent":9,"volume":264,"openInterest":52,"open_interest":52,"iv":280,"implied_volatility":280,"delta":52,"gamma":264,"theta":264,"vega":264,"rho":439,"in_the_money":45},"GEV   261009C00640000",345.5,354.5,335.25,0.119912,{"contract_symbol":441,"symbol":441,"bid":264,"ask":270,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":272,"implied_volatility":272,"delta":370,"gamma":264,"theta":442,"vega":443,"rho":264,"in_the_money":14},"GEV   261009P00640000",-0.000018,0.000004,{"strike":445,"call":446,"put":451,"callItm":45,"putItm":14,"isAtm":14},645,{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":266,"implied_volatility":266,"delta":52,"gamma":264,"theta":264,"vega":264,"rho":450,"in_the_money":45},"GEV   261009C00645000",340.3,349.3,0.120848,{"contract_symbol":452,"symbol":452,"bid":264,"ask":270,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":272,"implied_volatility":272,"delta":370,"gamma":264,"theta":453,"vega":454,"rho":264,"in_the_money":14},"GEV   261009P00645000",-0.000027,0.000006,{"strike":456,"call":457,"put":462,"callItm":45,"putItm":14,"isAtm":14},650,{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":280,"implied_volatility":280,"delta":52,"gamma":264,"theta":264,"vega":264,"rho":461,"in_the_money":45},"GEV   261009C00650000",335.1,344.1,0.121786,{"contract_symbol":463,"symbol":463,"bid":264,"ask":270,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":284,"implied_volatility":284,"delta":370,"gamma":264,"theta":464,"vega":465,"rho":264,"in_the_money":14},"GEV   261009P00650000",-0.000037,0.000008,{"strike":467,"call":468,"put":473,"callItm":45,"putItm":14,"isAtm":14},655,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":280,"implied_volatility":280,"delta":52,"gamma":264,"theta":264,"vega":264,"rho":472,"in_the_money":45},"GEV   261009C00655000",330.7,339,0.122723,{"contract_symbol":474,"symbol":474,"bid":264,"ask":270,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":284,"implied_volatility":284,"delta":389,"gamma":264,"theta":475,"vega":476,"rho":264,"in_the_money":14},"GEV   261009P00655000",-0.000055,0.000012,{"strike":478,"call":479,"put":485,"callItm":45,"putItm":14,"isAtm":14},660,{"contract_symbol":480,"symbol":480,"bid":481,"ask":482,"last":483,"change":264,"changePercent":9,"volume":264,"openInterest":52,"open_interest":52,"iv":266,"implied_volatility":266,"delta":52,"gamma":264,"theta":264,"vega":264,"rho":484,"in_the_money":45},"GEV   261009C00660000",325.2,334.1,273.4,0.123659,{"contract_symbol":486,"symbol":486,"bid":264,"ask":270,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":284,"implied_volatility":284,"delta":399,"gamma":264,"theta":487,"vega":488,"rho":370,"in_the_money":14},"GEV   261009P00660000",-0.000081,0.000017,{"strike":490,"call":491,"put":496,"callItm":45,"putItm":14,"isAtm":14},665,{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":266,"implied_volatility":266,"delta":52,"gamma":264,"theta":264,"vega":264,"rho":495,"in_the_money":45},"GEV   261009C00665000",320.3,329.3,0.124596,{"contract_symbol":497,"symbol":497,"bid":264,"ask":270,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":272,"implied_volatility":272,"delta":410,"gamma":264,"theta":498,"vega":499,"rho":370,"in_the_money":14},"GEV   261009P00665000",-0.000132,0.000028,{"strike":501,"call":502,"put":507,"callItm":45,"putItm":14,"isAtm":14},670,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":266,"implied_volatility":266,"delta":52,"gamma":264,"theta":264,"vega":264,"rho":506,"in_the_money":45},"GEV   261009C00670000",315.1,324.1,0.125533,{"contract_symbol":508,"symbol":508,"bid":264,"ask":270,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":284,"implied_volatility":284,"delta":509,"gamma":264,"theta":510,"vega":511,"rho":370,"in_the_money":14},"GEV   261009P00670000",-0.000006,-0.000173,0.000036,{"strike":513,"call":514,"put":519,"callItm":45,"putItm":14,"isAtm":14},675,{"contract_symbol":515,"symbol":515,"bid":516,"ask":517,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":280,"implied_volatility":280,"delta":52,"gamma":264,"theta":264,"vega":264,"rho":518,"in_the_money":45},"GEV   261009C00675000",310.3,319.1,0.12647,{"contract_symbol":520,"symbol":520,"bid":264,"ask":270,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":272,"implied_volatility":272,"delta":521,"gamma":264,"theta":522,"vega":523,"rho":389,"in_the_money":14},"GEV   261009P00675000",-0.000009,-0.000272,0.000057,{"strike":525,"call":526,"put":531,"callItm":45,"putItm":14,"isAtm":14},680,{"contract_symbol":527,"symbol":527,"bid":528,"ask":529,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":280,"implied_volatility":280,"delta":52,"gamma":264,"theta":264,"vega":264,"rho":530,"in_the_money":45},"GEV   261009C00680000",305.2,314.1,0.127407,{"contract_symbol":532,"symbol":532,"bid":264,"ask":270,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":284,"implied_volatility":284,"delta":533,"gamma":400,"theta":534,"vega":535,"rho":389,"in_the_money":14},"GEV   261009P00680000",-0.000012,-0.000352,0.000074,{"strike":537,"call":538,"put":543,"callItm":45,"putItm":14,"isAtm":14},685,{"contract_symbol":539,"symbol":539,"bid":540,"ask":541,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":280,"implied_volatility":280,"delta":52,"gamma":264,"theta":264,"vega":264,"rho":542,"in_the_money":45},"GEV   261009C00685000",300.1,309.1,0.128344,{"contract_symbol":544,"symbol":544,"bid":264,"ask":545,"last":546,"change":264,"changePercent":9,"volume":264,"openInterest":52,"open_interest":52,"iv":284,"implied_volatility":284,"delta":442,"gamma":400,"theta":547,"vega":548,"rho":399,"in_the_money":14},"GEV   261009P00685000",4,3.35,-0.000497,0.000104,{"strike":550,"call":551,"put":557,"callItm":45,"putItm":14,"isAtm":14},690,{"contract_symbol":552,"symbol":552,"bid":553,"ask":554,"last":555,"change":264,"changePercent":9,"volume":264,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":52,"gamma":264,"theta":264,"vega":264,"rho":556,"in_the_money":45},"GEV   261009C00690000",295.4,304.3,269.35,0.12928,{"contract_symbol":558,"symbol":558,"bid":264,"ask":270,"last":559,"change":264,"changePercent":9,"volume":264,"openInterest":265,"open_interest":265,"iv":272,"implied_volatility":272,"delta":453,"gamma":400,"theta":560,"vega":561,"rho":562,"in_the_money":14},"GEV   261009P00690000",0.37,-0.000755,0.000158,-0.000005,{"strike":564,"call":565,"put":571,"callItm":45,"putItm":14,"isAtm":14},695,{"contract_symbol":566,"symbol":566,"bid":567,"ask":568,"last":569,"change":264,"changePercent":9,"volume":264,"openInterest":52,"open_interest":52,"iv":266,"implied_volatility":266,"delta":52,"gamma":264,"theta":264,"vega":264,"rho":570,"in_the_money":45},"GEV   261009C00695000",290.4,299.3,269,0.130217,{"contract_symbol":572,"symbol":572,"bid":264,"ask":545,"last":133,"change":264,"changePercent":9,"volume":264,"openInterest":265,"open_interest":265,"iv":284,"implied_volatility":284,"delta":573,"gamma":421,"theta":574,"vega":575,"rho":576,"in_the_money":14},"GEV   261009P00695000",-0.000036,-0.000959,0.000201,-0.000007,{"strike":578,"call":579,"put":585,"callItm":45,"putItm":14,"isAtm":14},700,{"contract_symbol":580,"symbol":580,"bid":581,"ask":582,"last":583,"change":264,"changePercent":9,"volume":264,"openInterest":17,"open_interest":17,"iv":266,"implied_volatility":266,"delta":52,"gamma":264,"theta":264,"vega":264,"rho":584,"in_the_money":45},"GEV   261009C00700000",285,294,264,0.131153,{"contract_symbol":586,"symbol":586,"bid":264,"ask":587,"last":588,"change":264,"changePercent":9,"volume":264,"openInterest":545,"open_interest":545,"iv":284,"implied_volatility":284,"delta":589,"gamma":421,"theta":590,"vega":591,"rho":521,"in_the_money":14},"GEV   261009P00700000",0.05,0.68,-0.00005,-0.001316,0.000276,{"strike":593,"call":594,"put":600,"callItm":45,"putItm":14,"isAtm":14},705,{"contract_symbol":595,"symbol":595,"bid":596,"ask":597,"last":598,"change":264,"changePercent":9,"volume":264,"openInterest":545,"open_interest":545,"iv":266,"implied_volatility":266,"delta":52,"gamma":264,"theta":370,"vega":264,"rho":599,"in_the_money":45},"GEV   261009C00705000",280.5,289.5,251.8,0.13209,{"contract_symbol":601,"symbol":601,"bid":264,"ask":270,"last":602,"change":264,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":284,"implied_volatility":284,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":14},"GEV   261009P00705000",0.46,-0.000069,0.000003,-0.001789,0.000376,-0.000013,{"strike":609,"call":610,"put":616,"callItm":45,"putItm":14,"isAtm":14},710,{"contract_symbol":611,"symbol":611,"bid":612,"ask":613,"last":614,"change":264,"changePercent":9,"volume":264,"openInterest":545,"open_interest":545,"iv":266,"implied_volatility":266,"delta":52,"gamma":264,"theta":370,"vega":264,"rho":615,"in_the_money":45},"GEV   261009C00710000",275.1,284.1,236.5,0.133027,{"contract_symbol":617,"symbol":617,"bid":264,"ask":270,"last":59,"change":264,"changePercent":9,"volume":264,"openInterest":17,"open_interest":17,"iv":284,"implied_volatility":284,"delta":618,"gamma":443,"theta":619,"vega":620,"rho":442,"in_the_money":14},"GEV   261009P00710000",-0.000094,-0.002413,0.000507,{"strike":622,"call":623,"put":628,"callItm":45,"putItm":14,"isAtm":14},715,{"contract_symbol":624,"symbol":624,"bid":625,"ask":626,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":266,"implied_volatility":266,"delta":52,"gamma":264,"theta":399,"vega":400,"rho":627,"in_the_money":45},"GEV   261009C00715000",270.2,279.1,0.133964,{"contract_symbol":629,"symbol":629,"bid":264,"ask":545,"last":630,"change":264,"changePercent":9,"volume":264,"openInterest":17,"open_interest":17,"iv":272,"implied_volatility":272,"delta":631,"gamma":454,"theta":632,"vega":633,"rho":634,"in_the_money":14},"GEV   261009P00715000",0.55,-0.000138,-0.00346,0.000723,-0.000026,{"strike":636,"call":637,"put":643,"callItm":45,"putItm":14,"isAtm":14},720,{"contract_symbol":638,"symbol":638,"bid":639,"ask":640,"last":641,"change":264,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":266,"implied_volatility":266,"delta":52,"gamma":264,"theta":562,"vega":400,"rho":642,"in_the_money":45},"GEV   261009C00720000",265.4,274.3,234.7,0.134901,{"contract_symbol":644,"symbol":644,"bid":264,"ask":587,"last":645,"change":264,"changePercent":9,"volume":264,"openInterest":646,"open_interest":646,"iv":284,"implied_volatility":284,"delta":647,"gamma":465,"theta":648,"vega":649,"rho":650,"in_the_money":14},"GEV   261009P00720000",0.58,6,-0.000174,-0.004279,0.000899,-0.000033,{"strike":652,"call":653,"put":659,"callItm":45,"putItm":14,"isAtm":14},725,{"contract_symbol":654,"symbol":654,"bid":655,"ask":656,"last":657,"change":264,"changePercent":9,"volume":264,"openInterest":17,"open_interest":17,"iv":280,"implied_volatility":280,"delta":52,"gamma":264,"theta":562,"vega":400,"rho":658,"in_the_money":45},"GEV   261009C00725000",260.7,269.5,235.56,0.135838,{"contract_symbol":660,"symbol":660,"bid":264,"ask":545,"last":661,"change":264,"changePercent":9,"volume":264,"openInterest":52,"open_interest":52,"iv":272,"implied_volatility":272,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":14},"GEV   261009P00725000",0.65,-0.000249,0.000011,-0.006005,0.001255,-0.000047,{"strike":668,"call":669,"put":677,"callItm":45,"putItm":14,"isAtm":14},730,{"contract_symbol":670,"symbol":670,"bid":671,"ask":672,"last":673,"change":264,"changePercent":9,"volume":264,"openInterest":646,"open_interest":646,"iv":266,"implied_volatility":266,"delta":674,"gamma":264,"theta":675,"vega":443,"rho":676,"in_the_money":45},"GEV   261009C00730000",255.1,264.1,229.23,0.999999,-0.000014,0.136774,{"contract_symbol":678,"symbol":678,"bid":264,"ask":545,"last":630,"change":264,"changePercent":9,"volume":264,"openInterest":545,"open_interest":545,"iv":284,"implied_volatility":284,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":14},"GEV   261009P00730000",-0.000311,0.000013,-0.007351,0.001544,-0.000059,{"strike":685,"call":686,"put":692,"callItm":45,"putItm":14,"isAtm":14},735,{"contract_symbol":687,"symbol":687,"bid":688,"ask":689,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":280,"implied_volatility":280,"delta":674,"gamma":264,"theta":690,"vega":443,"rho":691,"in_the_money":45},"GEV   261009C00735000",250.8,259.6,-0.000015,0.137712,{"contract_symbol":693,"symbol":693,"bid":264,"ask":694,"last":695,"change":264,"changePercent":9,"volume":264,"openInterest":646,"open_interest":646,"iv":284,"implied_volatility":284,"delta":696,"gamma":488,"theta":697,"vega":698,"rho":699,"in_the_money":14},"GEV   261009P00735000",4.2,0.71,-0.000411,-0.009523,0.002,-0.000078,{"strike":701,"call":702,"put":709,"callItm":45,"putItm":14,"isAtm":14},740,{"contract_symbol":703,"symbol":703,"bid":704,"ask":705,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":266,"implied_volatility":266,"delta":706,"gamma":264,"theta":707,"vega":476,"rho":708,"in_the_money":45},"GEV   261009C00740000",245.2,254.1,0.999998,-0.000039,0.138648,{"contract_symbol":710,"symbol":710,"bid":264,"ask":694,"last":695,"change":264,"changePercent":9,"volume":264,"openInterest":203,"open_interest":203,"iv":272,"implied_volatility":272,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":14},"GEV   261009P00740000",-0.00057,0.000023,-0.012959,0.002708,-0.000108,{"strike":717,"call":718,"put":726,"callItm":45,"putItm":14,"isAtm":14},745,{"contract_symbol":719,"symbol":719,"bid":720,"ask":721,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":266,"implied_volatility":266,"delta":722,"gamma":264,"theta":723,"vega":724,"rho":725,"in_the_money":45},"GEV   261009C00745000",240.3,249.3,0.999997,-0.000064,0.000019,0.139584,{"contract_symbol":727,"symbol":727,"bid":264,"ask":270,"last":728,"change":264,"changePercent":9,"volume":264,"openInterest":219,"open_interest":219,"iv":272,"implied_volatility":272,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":14},"GEV   261009P00745000",0.87,-0.00074,0.000029,-0.0165,0.003447,-0.00014,{"strike":735,"call":736,"put":744,"callItm":45,"putItm":14,"isAtm":14},750,{"contract_symbol":737,"symbol":737,"bid":738,"ask":739,"last":740,"change":264,"changePercent":9,"volume":264,"openInterest":52,"open_interest":52,"iv":280,"implied_volatility":280,"delta":722,"gamma":264,"theta":741,"vega":742,"rho":743,"in_the_money":45},"GEV   261009C00750000",235.8,244.8,199.92,-0.000068,0.000021,0.140522,{"contract_symbol":745,"symbol":745,"bid":264,"ask":746,"last":133,"change":264,"changePercent":9,"volume":264,"openInterest":747,"open_interest":747,"iv":272,"implied_volatility":272,"delta":748,"gamma":511,"theta":749,"vega":750,"rho":751,"in_the_money":14},"GEV   261009P00750000",2.5,54,-0.000955,-0.020857,0.004358,-0.000181,{"strike":753,"call":754,"put":763,"callItm":45,"putItm":14,"isAtm":14},755,{"contract_symbol":755,"symbol":755,"bid":756,"ask":757,"last":758,"change":264,"changePercent":9,"volume":264,"openInterest":17,"open_interest":17,"iv":266,"implied_volatility":266,"delta":759,"gamma":400,"theta":760,"vega":761,"rho":762,"in_the_money":45},"GEV   261009C00755000",230.4,239.4,205.02,0.999992,-0.000165,0.00005,0.141457,{"contract_symbol":764,"symbol":764,"bid":264,"ask":765,"last":766,"change":264,"changePercent":9,"volume":264,"openInterest":767,"open_interest":767,"iv":284,"implied_volatility":284,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":14},"GEV   261009P00755000",2.2,1.83,9,-0.001165,0.000044,-0.024908,0.00523,-0.000221,{"strike":774,"call":775,"put":783,"callItm":45,"putItm":14,"isAtm":14},760,{"contract_symbol":776,"symbol":776,"bid":777,"ask":778,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":280,"implied_volatility":280,"delta":779,"gamma":400,"theta":780,"vega":781,"rho":782,"in_the_money":45},"GEV   261009C00760000",225.4,234.4,0.999991,-0.000176,0.000054,0.142394,{"contract_symbol":784,"symbol":784,"bid":264,"ask":785,"last":786,"change":264,"changePercent":9,"volume":264,"openInterest":787,"open_interest":787,"iv":284,"implied_volatility":284,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":14},"GEV   261009P00760000",3.7,1.94,17,-0.001486,0.000055,-0.031116,0.006534,-0.000282,{"strike":794,"call":795,"put":804,"callItm":45,"putItm":14,"isAtm":14},765,{"contract_symbol":796,"symbol":796,"bid":797,"ask":798,"last":799,"change":264,"changePercent":9,"volume":264,"openInterest":265,"open_interest":265,"iv":280,"implied_volatility":280,"delta":800,"gamma":400,"theta":801,"vega":802,"rho":803,"in_the_money":45},"GEV   261009C00765000",220.6,229.6,192.25,0.999986,-0.000277,0.000085,0.14333,{"contract_symbol":805,"symbol":805,"bid":264,"ask":270,"last":806,"change":264,"changePercent":9,"volume":264,"openInterest":807,"open_interest":807,"iv":284,"implied_volatility":284,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":812,"in_the_money":14},"GEV   261009P00765000",0.28,18,-0.001883,0.000068,-0.038604,0.008106,-0.000357,{"strike":814,"call":815,"put":824,"callItm":45,"putItm":14,"isAtm":14},770,{"contract_symbol":816,"symbol":816,"bid":817,"ask":818,"last":819,"change":264,"changePercent":9,"volume":264,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":820,"gamma":421,"theta":821,"vega":822,"rho":823,"in_the_money":45},"GEV   261009C00770000",215.3,224.3,188.61,0.999968,-0.000611,0.000183,0.144263,{"contract_symbol":825,"symbol":825,"bid":264,"ask":270,"last":826,"change":264,"changePercent":9,"volume":264,"openInterest":827,"open_interest":827,"iv":272,"implied_volatility":272,"delta":828,"gamma":829,"theta":830,"vega":831,"rho":832,"in_the_money":14},"GEV   261009P00770000",0.43,28,-0.002473,0.000087,-0.049684,0.010381,-0.00047,{"strike":834,"call":835,"put":844,"callItm":45,"putItm":14,"isAtm":14},775,{"contract_symbol":836,"symbol":836,"bid":837,"ask":838,"last":839,"change":264,"changePercent":9,"volume":264,"openInterest":52,"open_interest":52,"iv":266,"implied_volatility":266,"delta":840,"gamma":604,"theta":841,"vega":842,"rho":843,"in_the_money":45},"GEV   261009C00775000",210.3,219.3,171.9,0.999951,-0.000919,0.000275,0.145196,{"contract_symbol":845,"symbol":845,"bid":264,"ask":846,"last":587,"change":264,"changePercent":9,"volume":264,"openInterest":847,"open_interest":847,"iv":272,"implied_volatility":272,"delta":848,"gamma":849,"theta":850,"vega":851,"rho":852,"in_the_money":14},"GEV   261009P00775000",2.15,61,-0.003088,0.000106,-0.060701,0.012683,-0.000587,{"strike":854,"call":855,"put":864,"callItm":45,"putItm":14,"isAtm":14},780,{"contract_symbol":856,"symbol":856,"bid":857,"ask":858,"last":859,"change":264,"changePercent":9,"volume":264,"openInterest":183,"open_interest":183,"iv":280,"implied_volatility":280,"delta":860,"gamma":443,"theta":861,"vega":862,"rho":863,"in_the_money":45},"GEV   261009C00780000",205.3,214.3,177.38,0.999945,-0.000992,0.000303,0.146133,{"contract_symbol":865,"symbol":865,"bid":264,"ask":694,"last":866,"change":264,"changePercent":9,"volume":264,"openInterest":747,"open_interest":747,"iv":272,"implied_volatility":272,"delta":867,"gamma":868,"theta":869,"vega":870,"rho":871,"in_the_money":14},"GEV   261009P00780000",0.91,-0.003832,0.000129,-0.073684,0.015396,-0.000728,{"strike":873,"call":874,"put":884,"callItm":45,"putItm":14,"isAtm":14},785,{"contract_symbol":875,"symbol":875,"bid":876,"ask":877,"last":878,"change":264,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":266,"implied_volatility":266,"delta":879,"gamma":880,"theta":881,"vega":882,"rho":883,"in_the_money":45},"GEV   261009C00785000",201.3,210,173.8,0.999887,0.000007,-0.001999,0.000599,0.147058,{"contract_symbol":885,"symbol":885,"bid":264,"ask":765,"last":886,"change":264,"changePercent":9,"volume":264,"openInterest":787,"open_interest":787,"iv":272,"implied_volatility":272,"delta":887,"gamma":888,"theta":889,"vega":890,"rho":891,"in_the_money":14},"GEV   261009P00785000",2.63,-0.004725,0.000155,-0.088879,0.018571,-0.000899,{"strike":893,"call":894,"put":904,"callItm":45,"putItm":14,"isAtm":14},790,{"contract_symbol":895,"symbol":895,"bid":896,"ask":897,"last":898,"change":264,"changePercent":9,"volume":264,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":899,"gamma":900,"theta":901,"vega":902,"rho":903,"in_the_money":45},"GEV   261009C00790000",196.2,205,167.82,0.999833,0.00001,-0.002892,0.000867,0.147985,{"contract_symbol":905,"symbol":905,"bid":264,"ask":52,"last":52,"change":906,"changePercent":9,"volume":545,"openInterest":907,"open_interest":907,"iv":284,"implied_volatility":284,"delta":908,"gamma":909,"theta":910,"vega":911,"rho":912,"in_the_money":14},"GEV   261009P00790000",-0.87,38,-0.005595,0.000182,-0.102787,0.021584,-0.001065,{"strike":914,"call":915,"put":928,"callItm":45,"putItm":14,"isAtm":14},795,{"contract_symbol":916,"symbol":916,"bid":917,"ask":918,"last":919,"change":920,"changePercent":9,"volume":52,"openInterest":921,"open_interest":921,"iv":922,"implied_volatility":922,"delta":923,"gamma":924,"theta":925,"vega":926,"rho":927,"in_the_money":45},"GEV   261009C00795000",191.3,200,193.64,29.06,10,0.4368,0.999865,0.000009,-0.002259,0.000708,0.148928,{"contract_symbol":929,"symbol":929,"bid":264,"ask":930,"last":931,"change":264,"changePercent":9,"volume":264,"openInterest":932,"open_interest":932,"iv":933,"implied_volatility":933,"delta":934,"gamma":935,"theta":936,"vega":937,"rho":938,"in_the_money":14},"GEV   261009P00795000",2.1,0.34,115,0.6395,-0.006011,0.000197,-0.107484,0.023002,-0.001143,{"strike":940,"call":941,"put":952,"callItm":45,"putItm":14,"isAtm":14},800,{"contract_symbol":942,"symbol":942,"bid":943,"ask":944,"last":945,"change":946,"changePercent":9,"volume":52,"openInterest":183,"open_interest":183,"iv":947,"implied_volatility":947,"delta":948,"gamma":900,"theta":949,"vega":950,"rho":951,"in_the_money":45},"GEV   261009C00800000",186.5,195,201.64,43.74,0.4261,0.999856,-0.002349,0.000754,0.149863,{"contract_symbol":953,"symbol":953,"bid":587,"ask":630,"last":954,"change":955,"changePercent":9,"volume":956,"openInterest":957,"open_interest":957,"iv":958,"implied_volatility":958,"delta":959,"gamma":960,"theta":961,"vega":962,"rho":963,"in_the_money":14},"GEV   261009P00800000",0.19,-0.18,11,78,0.6281,-0.00652,0.000216,-0.11344,0.024718,-0.00124,{"strike":965,"call":966,"put":976,"callItm":45,"putItm":14,"isAtm":14},805,{"contract_symbol":967,"symbol":967,"bid":968,"ask":969,"last":970,"change":264,"changePercent":9,"volume":264,"openInterest":17,"open_interest":17,"iv":971,"implied_volatility":971,"delta":972,"gamma":680,"theta":973,"vega":974,"rho":975,"in_the_money":45},"GEV   261009C00805000",181.5,190,150.15,0.4238,0.999798,-0.003198,0.001033,0.150788,{"contract_symbol":977,"symbol":977,"bid":264,"ask":133,"last":153,"change":978,"changePercent":9,"volume":646,"openInterest":979,"open_interest":979,"iv":980,"implied_volatility":980,"delta":981,"gamma":982,"theta":983,"vega":984,"rho":985,"in_the_money":14},"GEV   261009P00805000",0.01,42,0.6208,-0.007391,0.000244,-0.125229,0.02761,-0.001405,{"strike":987,"call":988,"put":999,"callItm":45,"putItm":14,"isAtm":14},810,{"contract_symbol":989,"symbol":989,"bid":990,"ask":991,"last":992,"change":264,"changePercent":9,"volume":264,"openInterest":52,"open_interest":52,"iv":993,"implied_volatility":993,"delta":994,"gamma":995,"theta":996,"vega":997,"rho":998,"in_the_money":45},"GEV   261009C00810000",176.2,185,84.25,0.4127,0.999785,0.000015,-0.003302,0.001095,0.151723,{"contract_symbol":1000,"symbol":1000,"bid":271,"ask":52,"last":128,"change":1001,"changePercent":9,"volume":203,"openInterest":1002,"open_interest":1002,"iv":1003,"implied_volatility":1003,"delta":1004,"gamma":1005,"theta":1006,"vega":1007,"rho":1008,"in_the_money":14},"GEV   261009P00810000",-0.13,201,0.6149,-0.008499,0.000278,-0.140262,0.031222,-0.001616,{"strike":1010,"call":1011,"put":1022,"callItm":45,"putItm":14,"isAtm":14},815,{"contract_symbol":1012,"symbol":1012,"bid":1013,"ask":1014,"last":1015,"change":264,"changePercent":9,"volume":264,"openInterest":52,"open_interest":52,"iv":1016,"implied_volatility":1016,"delta":1017,"gamma":1018,"theta":1019,"vega":1020,"rho":1021,"in_the_money":45},"GEV   261009C00815000",171.4,180,140.8,0.4017,0.999771,0.000016,-0.003406,0.001161,0.152657,{"contract_symbol":1023,"symbol":1023,"bid":264,"ask":661,"last":128,"change":1024,"changePercent":9,"volume":646,"openInterest":1025,"open_interest":1025,"iv":1026,"implied_volatility":1026,"delta":1027,"gamma":1028,"theta":1029,"vega":1030,"rho":1031,"in_the_money":14},"GEV   261009P00815000",-0.12,96,0.6079,-0.009667,0.000315,-0.155227,0.034947,-0.001839,{"strike":1033,"call":1034,"put":1045,"callItm":45,"putItm":14,"isAtm":14},820,{"contract_symbol":1035,"symbol":1035,"bid":1036,"ask":1037,"last":1038,"change":1039,"changePercent":9,"volume":646,"openInterest":545,"open_interest":545,"iv":1040,"implied_volatility":1040,"delta":1041,"gamma":488,"theta":1042,"vega":1043,"rho":1044,"in_the_money":45},"GEV   261009C00820000",166.4,175,153.3,8.55,0.3906,0.999756,-0.003512,0.00123,0.153591,{"contract_symbol":1046,"symbol":1046,"bid":264,"ask":1047,"last":630,"change":1048,"changePercent":9,"volume":921,"openInterest":957,"open_interest":957,"iv":1049,"implied_volatility":1049,"delta":1050,"gamma":1051,"theta":1052,"vega":1053,"rho":1054,"in_the_money":14},"GEV   261009P00820000",1.6,-0.19,0.6075,-0.011688,0.000372,-0.182992,0.04123,-0.002224,{"strike":1056,"call":1057,"put":1067,"callItm":45,"putItm":14,"isAtm":14},825,{"contract_symbol":1058,"symbol":1058,"bid":1059,"ask":1060,"last":1061,"change":264,"changePercent":9,"volume":264,"openInterest":265,"open_interest":265,"iv":1062,"implied_volatility":1062,"delta":1063,"gamma":724,"theta":1064,"vega":1065,"rho":1066,"in_the_money":45},"GEV   261009C00825000",161.3,170,93.86,0.3796,0.999741,-0.003618,0.001305,0.154525,{"contract_symbol":1068,"symbol":1068,"bid":264,"ask":846,"last":1069,"change":1070,"changePercent":9,"volume":1071,"openInterest":1072,"open_interest":1072,"iv":1073,"implied_volatility":1073,"delta":1074,"gamma":1075,"theta":1076,"vega":1077,"rho":1078,"in_the_money":14},"GEV   261009P00825000",1.63,1.18,100,43,0.5974,-0.012886,0.000412,-0.195856,0.04487,-0.002452,{"strike":1080,"call":1081,"put":1091,"callItm":45,"putItm":14,"isAtm":14},830,{"contract_symbol":1082,"symbol":1082,"bid":1083,"ask":1084,"last":1085,"change":264,"changePercent":9,"volume":264,"openInterest":17,"open_interest":17,"iv":1086,"implied_volatility":1086,"delta":1087,"gamma":742,"theta":1088,"vega":1089,"rho":1090,"in_the_money":45},"GEV   261009C00830000",156.6,165,130.81,0.3685,0.999724,-0.003725,0.001383,0.155459,{"contract_symbol":1092,"symbol":1092,"bid":264,"ask":1093,"last":17,"change":1094,"changePercent":9,"volume":183,"openInterest":1095,"open_interest":1095,"iv":1096,"implied_volatility":1096,"delta":1097,"gamma":1098,"theta":1099,"vega":1100,"rho":1101,"in_the_money":14},"GEV   261009P00830000",2.3,1.15,139,0.5807,-0.013366,0.000437,-0.196484,0.046308,-0.002541,{"strike":1103,"call":1104,"put":1116,"callItm":45,"putItm":14,"isAtm":14},835,{"contract_symbol":1105,"symbol":1105,"bid":1106,"ask":1107,"last":1108,"change":1109,"changePercent":9,"volume":545,"openInterest":17,"open_interest":17,"iv":1110,"implied_volatility":1110,"delta":1111,"gamma":1112,"theta":1113,"vega":1114,"rho":1115,"in_the_money":45},"GEV   261009C00835000",151.5,160,157.43,84.43,0.3508,0.999768,0.000018,-0.003013,0.001175,0.156405,{"contract_symbol":1117,"symbol":1117,"bid":264,"ask":1118,"last":1119,"change":1120,"changePercent":9,"volume":17,"openInterest":1095,"open_interest":1095,"iv":1121,"implied_volatility":1121,"delta":1122,"gamma":1123,"theta":1124,"vega":1125,"rho":1126,"in_the_money":14},"GEV   261009P00835000",1.3,0.45,-0.75,0.5753,-0.015414,0.000499,-0.220082,0.052359,-0.002932,{"strike":1128,"call":1129,"put":1140,"callItm":45,"putItm":14,"isAtm":14},840,{"contract_symbol":1130,"symbol":1130,"bid":1131,"ask":1132,"last":1133,"change":264,"changePercent":9,"volume":264,"openInterest":265,"open_interest":265,"iv":1134,"implied_volatility":1134,"delta":1135,"gamma":1136,"theta":1137,"vega":1138,"rho":1139,"in_the_money":45},"GEV   261009C00840000",147,155,125.15,0.3399,0.999752,0.00002,-0.003111,0.001253,0.157339,{"contract_symbol":1141,"symbol":1141,"bid":264,"ask":1094,"last":1142,"change":1143,"changePercent":9,"volume":1144,"openInterest":1145,"open_interest":1145,"iv":1146,"implied_volatility":1146,"delta":1147,"gamma":1148,"theta":1149,"vega":1150,"rho":1151,"in_the_money":14},"GEV   261009P00840000",0.42,-0.23,16,88,0.5588,-0.016073,0.000532,-0.221595,0.054273,-0.003055,{"strike":1153,"call":1154,"put":1165,"callItm":45,"putItm":14,"isAtm":14},845,{"contract_symbol":1155,"symbol":1155,"bid":1156,"ask":1157,"last":1158,"change":264,"changePercent":9,"volume":264,"openInterest":17,"open_interest":17,"iv":1159,"implied_volatility":1159,"delta":1160,"gamma":1161,"theta":1162,"vega":1163,"rho":1164,"in_the_money":45},"GEV   261009C00845000",141.7,150,58.17,0.3291,0.999734,0.000022,-0.00321,0.001335,0.158272,{"contract_symbol":1166,"symbol":1166,"bid":264,"ask":1167,"last":630,"change":1168,"changePercent":9,"volume":1144,"openInterest":747,"open_interest":747,"iv":1169,"implied_volatility":1169,"delta":1170,"gamma":1171,"theta":1172,"vega":1173,"rho":1174,"in_the_money":14},"GEV   261009P00845000",4.6,-0.21,0.5477,-0.017624,0.000588,-0.234977,0.058722,-0.003349,{"strike":1176,"call":1177,"put":1189,"callItm":45,"putItm":14,"isAtm":14},850,{"contract_symbol":1178,"symbol":1178,"bid":1179,"ask":1180,"last":1181,"change":264,"changePercent":9,"volume":264,"openInterest":1182,"open_interest":1182,"iv":1183,"implied_volatility":1183,"delta":1184,"gamma":1185,"theta":1186,"vega":1187,"rho":1188,"in_the_money":45},"GEV   261009C00850000",136.5,145,107.51,15,0.4544,0.992421,0.000341,-0.093733,0.02823,0.157827,{"contract_symbol":1190,"symbol":1190,"bid":331,"ask":1191,"last":1192,"change":1193,"changePercent":9,"volume":1194,"openInterest":1195,"open_interest":1195,"iv":1196,"implied_volatility":1196,"delta":1197,"gamma":1198,"theta":1199,"vega":1200,"rho":1201,"in_the_money":14},"GEV   261009P00850000",0.75,0.3,-0.33,24,167,0.5387,-0.019734,0.000658,-0.254484,0.064655,-0.003749,{"strike":1203,"call":1204,"put":1215,"callItm":45,"putItm":14,"isAtm":14},855,{"contract_symbol":1205,"symbol":1205,"bid":1206,"ask":1207,"last":1208,"change":264,"changePercent":9,"volume":264,"openInterest":52,"open_interest":52,"iv":1209,"implied_volatility":1209,"delta":1210,"gamma":1211,"theta":1212,"vega":1213,"rho":1214,"in_the_money":45},"GEV   261009C00855000",132,140,64.9,0.4794,0.986659,0.000529,-0.161942,0.046235,0.15767,{"contract_symbol":1216,"symbol":1216,"bid":264,"ask":1217,"last":559,"change":1218,"changePercent":9,"volume":183,"openInterest":199,"open_interest":199,"iv":1219,"implied_volatility":1219,"delta":1220,"gamma":1221,"theta":1222,"vega":1223,"rho":1224,"in_the_money":14},"GEV   261009P00855000",2.65,-1.33,0.5261,-0.021407,0.000722,-0.266256,0.06927,-0.004066,{"strike":1226,"call":1227,"put":1238,"callItm":45,"putItm":14,"isAtm":14},860,{"contract_symbol":1228,"symbol":1228,"bid":1229,"ask":1230,"last":1231,"change":264,"changePercent":9,"volume":264,"openInterest":265,"open_interest":265,"iv":1232,"implied_volatility":1232,"delta":1233,"gamma":1234,"theta":1235,"vega":1236,"rho":1237,"in_the_money":45},"GEV   261009C00860000",126.9,135,82.14,0.2964,0.999673,0.00003,-0.003509,0.001621,0.161071,{"contract_symbol":1239,"symbol":1239,"bid":587,"ask":1240,"last":133,"change":1241,"changePercent":9,"volume":1242,"openInterest":1243,"open_interest":1243,"iv":1244,"implied_volatility":1244,"delta":1245,"gamma":1246,"theta":1247,"vega":1248,"rho":1249,"in_the_money":14},"GEV   261009P00860000",1.1,-0.5,20,251,0.513,-0.023162,0.000791,-0.277467,0.074031,-0.004397,{"strike":1251,"call":1252,"put":1264,"callItm":45,"putItm":14,"isAtm":14},865,{"contract_symbol":1253,"symbol":1253,"bid":1254,"ask":1255,"last":1256,"change":264,"changePercent":9,"volume":264,"openInterest":1257,"open_interest":1257,"iv":1258,"implied_volatility":1258,"delta":1259,"gamma":1260,"theta":1261,"vega":1262,"rho":1263,"in_the_money":45},"GEV   261009C00865000",122,130,100.76,14,0.495,0.975958,0.000846,-0.276285,0.076389,0.157508,{"contract_symbol":1265,"symbol":1265,"bid":264,"ask":1266,"last":133,"change":1267,"changePercent":9,"volume":767,"openInterest":1268,"open_interest":1268,"iv":1269,"implied_volatility":1269,"delta":1270,"gamma":902,"theta":1271,"vega":1272,"rho":1273,"in_the_money":14},"GEV   261009P00865000",3.9,-0.71,66,0.4994,-0.025008,-0.288113,0.078958,-0.004746,{"strike":1275,"call":1276,"put":1287,"callItm":45,"putItm":14,"isAtm":14},870,{"contract_symbol":1277,"symbol":1277,"bid":1278,"ask":1279,"last":1280,"change":264,"changePercent":9,"volume":264,"openInterest":1242,"open_interest":1242,"iv":1281,"implied_volatility":1281,"delta":1282,"gamma":1283,"theta":1284,"vega":1285,"rho":1286,"in_the_money":45},"GEV   261009C00870000",116.7,125,96.08,0.3161,0.998308,0.000128,-0.016988,0.007355,0.162689,{"contract_symbol":1288,"symbol":1288,"bid":264,"ask":1289,"last":1290,"change":1291,"changePercent":9,"volume":1292,"openInterest":1293,"open_interest":1293,"iv":1294,"implied_volatility":1294,"delta":1295,"gamma":1296,"theta":1297,"vega":1298,"rho":1299,"in_the_money":14},"GEV   261009P00870000",0.95,0.6,-0.85,13,86,0.4849,-0.026835,0.000947,-0.296757,0.083755,-0.00509,{"strike":1301,"call":1302,"put":1313,"callItm":45,"putItm":14,"isAtm":14},875,{"contract_symbol":1303,"symbol":1303,"bid":1304,"ask":1305,"last":1306,"change":264,"changePercent":9,"volume":264,"openInterest":1242,"open_interest":1242,"iv":1307,"implied_volatility":1307,"delta":1308,"gamma":1309,"theta":1310,"vega":1311,"rho":1312,"in_the_money":45},"GEV   261009C00875000",111.9,120,111.5,0.3718,0.991493,0.000461,-0.084878,0.031248,0.162343,{"contract_symbol":1314,"symbol":1314,"bid":264,"ask":1315,"last":1316,"change":1317,"changePercent":9,"volume":17,"openInterest":1318,"open_interest":1318,"iv":1319,"implied_volatility":1319,"delta":1320,"gamma":1321,"theta":1322,"vega":1323,"rho":1324,"in_the_money":14},"GEV   261009P00875000",1.7,1.05,-0.52,37,0.4709,-0.028979,0.001039,-0.307249,0.089294,-0.005494,{"strike":1326,"call":1327,"put":1339,"callItm":45,"putItm":14,"isAtm":14},880,{"contract_symbol":1328,"symbol":1328,"bid":1329,"ask":1330,"last":1331,"change":1332,"changePercent":9,"volume":17,"openInterest":787,"open_interest":787,"iv":1333,"implied_volatility":1333,"delta":1334,"gamma":1335,"theta":1336,"vega":1337,"rho":1338,"in_the_money":45},"GEV   261009C00880000",107.2,116,114,7.4,0.4864,0.96012,0.001308,-0.412649,0.116103,0.157303,{"contract_symbol":1340,"symbol":1340,"bid":271,"ask":1316,"last":1191,"change":1341,"changePercent":9,"volume":907,"openInterest":1342,"open_interest":1342,"iv":1343,"implied_volatility":1343,"delta":1344,"gamma":1345,"theta":1346,"vega":1347,"rho":1348,"in_the_money":14},"GEV   261009P00880000",-1.3,146,0.4565,-0.031253,0.001142,-0.317095,0.095065,-0.005922,{"strike":1350,"call":1351,"put":1364,"callItm":45,"putItm":14,"isAtm":14},885,{"contract_symbol":1352,"symbol":1352,"bid":1353,"ask":1354,"last":1355,"change":1356,"changePercent":9,"volume":545,"openInterest":1357,"open_interest":1357,"iv":1358,"implied_volatility":1358,"delta":1359,"gamma":1360,"theta":1361,"vega":1362,"rho":1363,"in_the_money":45},"GEV   261009C00885000",101.6,110.5,108.23,-1.8,21,0.4791,0.954624,0.001475,-0.451159,0.128878,0.157195,{"contract_symbol":1365,"symbol":1365,"bid":264,"ask":52,"last":728,"change":1366,"changePercent":9,"volume":1257,"openInterest":1367,"open_interest":1367,"iv":1368,"implied_volatility":1368,"delta":1369,"gamma":1370,"theta":1371,"vega":1372,"rho":1373,"in_the_money":14},"GEV   261009P00885000",-2.73,45,0.4443,-0.034438,0.001271,-0.334273,0.102983,-0.006523,{"strike":1375,"call":1376,"put":1389,"callItm":45,"putItm":14,"isAtm":14},890,{"contract_symbol":1377,"symbol":1377,"bid":1378,"ask":1379,"last":1380,"change":1381,"changePercent":9,"volume":545,"openInterest":1382,"open_interest":1382,"iv":1383,"implied_volatility":1383,"delta":1384,"gamma":1385,"theta":1386,"vega":1387,"rho":1388,"in_the_money":45},"GEV   261009C00890000",98,106,103.29,8.09,49,0.4702,0.948941,0.001651,-0.486636,0.14164,0.157052,{"contract_symbol":1390,"symbol":1390,"bid":331,"ask":1391,"last":1392,"change":1393,"changePercent":9,"volume":1394,"openInterest":1395,"open_interest":1395,"iv":1396,"implied_volatility":1396,"delta":1397,"gamma":1398,"theta":1399,"vega":1400,"rho":1401,"in_the_money":14},"GEV   261009P00890000",1.5,0.85,-1.45,62,57,0.446,-0.042726,0.001509,-0.400125,0.122774,-0.0081,{"strike":1403,"call":1404,"put":1415,"callItm":45,"putItm":14,"isAtm":14},895,{"contract_symbol":1405,"symbol":1405,"bid":1406,"ask":1407,"last":1408,"change":264,"changePercent":9,"volume":264,"openInterest":1409,"open_interest":1409,"iv":602,"implied_volatility":602,"delta":1410,"gamma":1411,"theta":1412,"vega":1413,"rho":1414,"in_the_money":45},"GEV   261009C00895000",93.3,101,90.6,55,0.943024,0.001841,-0.519209,0.154485,0.156866,{"contract_symbol":1416,"symbol":1416,"bid":264,"ask":1047,"last":1240,"change":1417,"changePercent":9,"volume":979,"openInterest":1418,"open_interest":1418,"iv":1419,"implied_volatility":1419,"delta":1420,"gamma":1421,"theta":1422,"vega":1423,"rho":1424,"in_the_money":14},"GEV   261009P00895000",-2.01,27,0.4492,-0.052934,0.001779,-0.478415,0.145759,-0.010046,{"strike":1426,"call":1427,"put":1438,"callItm":45,"putItm":14,"isAtm":14},900,{"contract_symbol":1428,"symbol":1428,"bid":1145,"ask":1025,"last":1429,"change":1430,"changePercent":9,"volume":195,"openInterest":1431,"open_interest":1431,"iv":1432,"implied_volatility":1432,"delta":1433,"gamma":1434,"theta":1435,"vega":1436,"rho":1437,"in_the_money":45},"GEV   261009C00900000",92.3,-1.51,30,0.4486,0.936824,0.002047,-0.548954,0.1675,0.156627,{"contract_symbol":1439,"symbol":1439,"bid":52,"ask":1440,"last":17,"change":1441,"changePercent":9,"volume":1442,"openInterest":1443,"open_interest":1443,"iv":1444,"implied_volatility":1444,"delta":1445,"gamma":1446,"theta":1447,"vega":1448,"rho":1449,"in_the_money":14},"GEV   261009P00900000",2.4,-1.6,95,233,0.448,-0.06297,0.002044,-0.546941,0.167076,-0.011959,{"strike":1451,"call":1452,"put":1463,"callItm":45,"putItm":14,"isAtm":14},905,{"contract_symbol":1453,"symbol":1453,"bid":1454,"ask":1455,"last":1456,"change":264,"changePercent":9,"volume":264,"openInterest":1182,"open_interest":1182,"iv":1457,"implied_volatility":1457,"delta":1458,"gamma":1459,"theta":1460,"vega":1461,"rho":1462,"in_the_money":45},"GEV   261009C00905000",84,92,59.65,0.436,0.93029,0.002273,-0.575902,0.180764,0.156327,{"contract_symbol":1464,"symbol":1464,"bid":264,"ask":1465,"last":1466,"change":1467,"changePercent":9,"volume":1468,"openInterest":1469,"open_interest":1469,"iv":1470,"implied_volatility":1470,"delta":1471,"gamma":1472,"theta":1473,"vega":1474,"rho":1475,"in_the_money":14},"GEV   261009P00905000",3.1,1.76,-2.41,22,34,0.4439,-0.073129,0.002316,-0.608214,0.187531,-0.013895,{"strike":1477,"call":1478,"put":1488,"callItm":45,"putItm":14,"isAtm":14},907.5,{"contract_symbol":1479,"symbol":1479,"bid":1480,"ask":1481,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1482,"implied_volatility":1482,"delta":1483,"gamma":1484,"theta":1485,"vega":1486,"rho":1487,"in_the_money":45},"GEV   261009C00907500",81.2,89,0.4294,0.926863,0.002394,-0.588465,0.187545,0.156147,{"contract_symbol":1489,"symbol":1489,"bid":1192,"ask":1490,"last":1491,"change":264,"changePercent":9,"volume":264,"openInterest":1492,"open_interest":1492,"iv":1493,"implied_volatility":1493,"delta":1494,"gamma":1495,"theta":1496,"vega":1497,"rho":1498,"in_the_money":14},"GEV   261009P00907500",3.4,3.8,31,0.4409,-0.078295,0.002456,-0.636345,0.19754,-0.014879,{"strike":1500,"call":1501,"put":1513,"callItm":45,"putItm":14,"isAtm":14},910,{"contract_symbol":1502,"symbol":1502,"bid":1503,"ask":1504,"last":1505,"change":1506,"changePercent":9,"volume":52,"openInterest":767,"open_interest":767,"iv":1507,"implied_volatility":1507,"delta":1508,"gamma":1509,"theta":1510,"vega":1511,"rho":1512,"in_the_money":45},"GEV   261009C00910000",79,87,86.42,24.47,0.3971,0.935237,0.002358,-0.495436,0.170764,0.158238,{"contract_symbol":1514,"symbol":1514,"bid":1316,"ask":1515,"last":1516,"change":1517,"changePercent":9,"volume":1242,"openInterest":1518,"open_interest":1518,"iv":1519,"implied_volatility":1519,"delta":1520,"gamma":1521,"theta":1522,"vega":1523,"rho":1524,"in_the_money":14},"GEV   261009P00910000",3.5,2.05,-2.63,69,0.4376,-0.083654,0.002602,-0.663968,0.207662,-0.015899,{"strike":1526,"call":1527,"put":1537,"callItm":45,"putItm":14,"isAtm":14},912.5,{"contract_symbol":1528,"symbol":1528,"bid":1529,"ask":1530,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1531,"implied_volatility":1531,"delta":1532,"gamma":1533,"theta":1534,"vega":1535,"rho":1536,"in_the_money":45},"GEV   261009C00912500",77,85,0.3945,0.929877,0.002524,-0.523364,0.181588,0.157689,{"contract_symbol":1538,"symbol":1538,"bid":264,"ask":1539,"last":694,"change":1540,"changePercent":9,"volume":52,"openInterest":17,"open_interest":17,"iv":1541,"implied_volatility":1541,"delta":1542,"gamma":1543,"theta":1544,"vega":1545,"rho":1546,"in_the_money":14},"GEV   261009P00912500",4.9,-4.53,0.4337,-0.08904,0.002751,-0.689425,0.217583,-0.016924,{"strike":1548,"call":1549,"put":1560,"callItm":45,"putItm":14,"isAtm":14},915,{"contract_symbol":1550,"symbol":1550,"bid":1551,"ask":1552,"last":1553,"change":264,"changePercent":9,"volume":264,"openInterest":956,"open_interest":956,"iv":1554,"implied_volatility":1554,"delta":1555,"gamma":1556,"theta":1557,"vega":1558,"rho":1559,"in_the_money":45},"GEV   261009C00915000",74.2,82,48.92,0.3929,0.923605,0.002705,-0.556561,0.193888,0.156965,{"contract_symbol":1561,"symbol":1561,"bid":1562,"ask":1563,"last":1564,"change":1467,"changePercent":9,"volume":72,"openInterest":199,"open_interest":199,"iv":1565,"implied_volatility":1565,"delta":1566,"gamma":1567,"theta":1568,"vega":1569,"rho":1570,"in_the_money":14},"GEV   261009P00915000",0.8,5.9,2.45,0.4288,-0.09431,0.002903,-0.711363,0.227053,-0.017926,{"strike":1572,"call":1573,"put":1584,"callItm":45,"putItm":14,"isAtm":14},917.5,{"contract_symbol":1574,"symbol":1574,"bid":1575,"ask":1576,"last":1577,"change":264,"changePercent":9,"volume":264,"openInterest":52,"open_interest":52,"iv":1578,"implied_volatility":1578,"delta":1579,"gamma":1580,"theta":1581,"vega":1582,"rho":1583,"in_the_money":45},"GEV   261009C00917500",72,80,52.01,0.4141,0.905079,0.00302,-0.690321,0.228137,0.153879,{"contract_symbol":1585,"symbol":1585,"bid":1289,"ask":545,"last":694,"change":1586,"changePercent":9,"volume":787,"openInterest":1382,"open_interest":1382,"iv":1587,"implied_volatility":1587,"delta":1588,"gamma":1589,"theta":1590,"vega":1591,"rho":1592,"in_the_money":14},"GEV   261009P00917500",-5.55,0.4239,-0.099869,0.003063,-0.733353,0.236802,-0.018982,{"strike":1594,"call":1595,"put":1606,"callItm":45,"putItm":14,"isAtm":14},920,{"contract_symbol":1596,"symbol":1596,"bid":1597,"ask":957,"last":1598,"change":1599,"changePercent":9,"volume":17,"openInterest":956,"open_interest":956,"iv":1600,"implied_volatility":1600,"delta":1601,"gamma":1602,"theta":1603,"vega":1604,"rho":1605,"in_the_money":45},"GEV   261009C00920000",70,71.58,-3.66,0.4209,0.893207,0.003238,-0.764499,0.248611,0.152071,{"contract_symbol":1607,"symbol":1607,"bid":1391,"ask":1608,"last":1609,"change":1610,"changePercent":9,"volume":1611,"openInterest":1612,"open_interest":1612,"iv":1142,"implied_volatility":1142,"delta":1613,"gamma":1614,"theta":1615,"vega":1616,"rho":1617,"in_the_money":14},"GEV   261009P00920000",6.1,2.6,-3.5,65,183,-0.106356,0.003235,-0.760713,0.247876,-0.020217,{"strike":1619,"call":1620,"put":1630,"callItm":45,"putItm":14,"isAtm":14},922.5,{"contract_symbol":1621,"symbol":1621,"bid":1622,"ask":219,"last":1623,"change":264,"changePercent":9,"volume":264,"openInterest":545,"open_interest":545,"iv":1624,"implied_volatility":1624,"delta":1625,"gamma":1626,"theta":1627,"vega":1628,"rho":1629,"in_the_money":45},"GEV   261009C00922500",67.3,42.15,0.4037,0.893464,0.00337,-0.732025,0.24818,0.152613,{"contract_symbol":1631,"symbol":1631,"bid":1632,"ask":1633,"last":1634,"change":1635,"changePercent":9,"volume":265,"openInterest":545,"open_interest":545,"iv":1636,"implied_volatility":1636,"delta":1637,"gamma":1638,"theta":1639,"vega":1640,"rho":1641,"in_the_money":14},"GEV   261009P00922500",1.8,4.5,2.8,-3.55,0.4192,-0.114863,0.003425,-0.802358,0.261932,-0.021843,{"strike":1643,"call":1644,"put":1654,"callItm":45,"putItm":14,"isAtm":14},925,{"contract_symbol":1645,"symbol":1645,"bid":1611,"ask":1646,"last":1647,"change":264,"changePercent":9,"volume":264,"openInterest":1257,"open_interest":1257,"iv":1648,"implied_volatility":1648,"delta":1649,"gamma":1650,"theta":1651,"vega":1652,"rho":1653,"in_the_money":45},"GEV   261009C00925000",73,43.34,0.4058,0.883048,0.003584,-0.786555,0.265306,0.151088,{"contract_symbol":1655,"symbol":1655,"bid":1315,"ask":1491,"last":1656,"change":1657,"changePercent":9,"volume":1395,"openInterest":1530,"open_interest":1530,"iv":1658,"implied_volatility":1658,"delta":1659,"gamma":1660,"theta":1661,"vega":1662,"rho":1663,"in_the_money":14},"GEV   261009P00925000",3.58,-3.72,0.4207,-0.125062,0.003624,-0.854958,0.278122,-0.023798,{"strike":1665,"call":1666,"put":1677,"callItm":45,"putItm":14,"isAtm":14},927.5,{"contract_symbol":1667,"symbol":1667,"bid":1668,"ask":1669,"last":1670,"change":264,"changePercent":9,"volume":264,"openInterest":265,"open_interest":265,"iv":1671,"implied_volatility":1671,"delta":1672,"gamma":1673,"theta":1674,"vega":1675,"rho":1676,"in_the_money":45},"GEV   261009C00927500",63,71,38.88,0.4335,0.858255,0.003834,-0.960074,0.303148,0.146758,{"contract_symbol":1678,"symbol":1678,"bid":73,"ask":1679,"last":1680,"change":1681,"changePercent":9,"volume":807,"openInterest":52,"open_interest":52,"iv":1682,"implied_volatility":1682,"delta":1683,"gamma":1684,"theta":1685,"vega":1686,"rho":1687,"in_the_money":14},"GEV   261009P00927500",7.6,5.25,-2.75,0.4217,-0.135501,0.003822,-0.90582,0.293985,-0.0258,{"strike":1689,"call":1690,"put":1700,"callItm":45,"putItm":14,"isAtm":14},930,{"contract_symbol":1691,"symbol":1691,"bid":847,"ask":1518,"last":1692,"change":1693,"changePercent":9,"volume":265,"openInterest":1194,"open_interest":1194,"iv":1694,"implied_volatility":1694,"delta":1695,"gamma":1696,"theta":1697,"vega":1698,"rho":1699,"in_the_money":45},"GEV   261009C00930000",67.81,13.39,0.4351,0.846936,0.004021,-1.014742,0.319165,0.145048,{"contract_symbol":1701,"symbol":1701,"bid":1702,"ask":1703,"last":1704,"change":1705,"changePercent":9,"volume":1072,"openInterest":1706,"open_interest":1706,"iv":1707,"implied_volatility":1707,"delta":1708,"gamma":1709,"theta":1710,"vega":1711,"rho":1712,"in_the_money":14},"GEV   261009P00930000",1.75,5.2,4.05,-3.54,154,0.4232,-0.14674,0.004019,-0.959587,0.31031,-0.027959,{"strike":1714,"call":1715,"put":1726,"callItm":45,"putItm":14,"isAtm":14},932.5,{"contract_symbol":1716,"symbol":1716,"bid":1717,"ask":1718,"last":1719,"change":264,"changePercent":9,"volume":264,"openInterest":52,"open_interest":52,"iv":1720,"implied_volatility":1720,"delta":1721,"gamma":1722,"theta":1723,"vega":1724,"rho":1725,"in_the_money":45},"GEV   261009C00932500",59,67,37.45,0.4176,0.845427,0.004217,-0.980115,0.321246,0.145265,{"contract_symbol":1727,"symbol":1727,"bid":1047,"ask":183,"last":1728,"change":1729,"changePercent":9,"volume":183,"openInterest":265,"open_interest":265,"iv":1730,"implied_volatility":1730,"delta":1731,"gamma":1732,"theta":1733,"vega":1734,"rho":1735,"in_the_money":14},"GEV   261009P00932500",4.81,-3.59,0.421,-0.156456,0.004216,-0.996163,0.323821,-0.02982,{"strike":1737,"call":1738,"put":1748,"callItm":45,"putItm":14,"isAtm":14},935,{"contract_symbol":1739,"symbol":1739,"bid":1740,"ask":1611,"last":1741,"change":264,"changePercent":9,"volume":264,"openInterest":199,"open_interest":199,"iv":1742,"implied_volatility":1742,"delta":1743,"gamma":1744,"theta":1745,"vega":1746,"rho":1747,"in_the_money":45},"GEV   261009C00935000",56,63.05,0.4356,0.824434,0.00439,-1.110391,0.348864,0.141654,{"contract_symbol":1749,"symbol":1749,"bid":1465,"ask":1750,"last":183,"change":1751,"changePercent":9,"volume":1752,"openInterest":907,"open_interest":907,"iv":1753,"implied_volatility":1753,"delta":1754,"gamma":1755,"theta":1756,"vega":1757,"rho":1758,"in_the_money":14},"GEV   261009P00935000",6.3,-4.52,29,0.4221,-0.168414,0.004413,-1.047646,0.339723,-0.03212,{"strike":1760,"call":1761,"put":1772,"callItm":45,"putItm":14,"isAtm":14},937.5,{"contract_symbol":1762,"symbol":1762,"bid":1763,"ask":1394,"last":1764,"change":1765,"changePercent":9,"volume":265,"openInterest":646,"open_interest":646,"iv":1766,"implied_volatility":1766,"delta":1767,"gamma":1768,"theta":1769,"vega":1770,"rho":1771,"in_the_money":45},"GEV   261009C00937500",54.2,59.36,6.93,0.4211,0.820233,0.00461,-1.089439,0.354109,0.141352,{"contract_symbol":1773,"symbol":1773,"bid":1562,"ask":1774,"last":1775,"change":264,"changePercent":9,"volume":264,"openInterest":1776,"open_interest":1776,"iv":1777,"implied_volatility":1777,"delta":1778,"gamma":1779,"theta":1780,"vega":1781,"rho":1782,"in_the_money":14},"GEV   261009P00937500",9.3,11.6,8,0.4196,-0.178961,0.004614,-1.082491,0.353109,-0.034142,{"strike":1784,"call":1785,"put":1797,"callItm":45,"putItm":14,"isAtm":14},940,{"contract_symbol":1786,"symbol":1786,"bid":1787,"ask":1788,"last":1789,"change":1790,"changePercent":9,"volume":52,"openInterest":921,"open_interest":921,"iv":1791,"implied_volatility":1791,"delta":1792,"gamma":1793,"theta":1794,"vega":1795,"rho":1796,"in_the_money":45},"GEV   261009C00940000",52.3,60,40.97,-10.58,0.4328,0.801805,0.004763,-1.189151,0.376056,0.138237,{"contract_symbol":1798,"symbol":1798,"bid":1491,"ask":1799,"last":1800,"change":1801,"changePercent":9,"volume":1409,"openInterest":1611,"open_interest":1611,"iv":1802,"implied_volatility":1802,"delta":1803,"gamma":1804,"theta":1805,"vega":1806,"rho":1807,"in_the_money":14},"GEV   261009P00940000",6.6,5.5,-5.3,0.4194,-0.191253,0.00481,-1.127647,0.367989,-0.036507,{"strike":1809,"call":1810,"put":1822,"callItm":45,"putItm":14,"isAtm":14},942.5,{"contract_symbol":1811,"symbol":1811,"bid":1812,"ask":1813,"last":1814,"change":1815,"changePercent":9,"volume":545,"openInterest":747,"open_interest":747,"iv":1816,"implied_volatility":1816,"delta":1817,"gamma":1818,"theta":1819,"vega":1820,"rho":1821,"in_the_money":45},"GEV   261009C00942500",50.4,58,55.4,15.94,0.4303,0.79034,0.004955,-1.222536,0.388874,0.1365,{"contract_symbol":1823,"symbol":1823,"bid":545,"ask":1824,"last":1825,"change":1826,"changePercent":9,"volume":1292,"openInterest":767,"open_interest":767,"iv":1827,"implied_volatility":1827,"delta":1828,"gamma":1829,"theta":1830,"vega":1831,"rho":1832,"in_the_money":14},"GEV   261009P00942500",8.8,6.55,-2.45,0.4158,-0.202217,0.005019,-1.156304,0.380624,-0.038608,{"strike":1834,"call":1835,"put":1845,"callItm":45,"putItm":14,"isAtm":14},945,{"contract_symbol":1836,"symbol":1836,"bid":1837,"ask":1740,"last":1838,"change":1839,"changePercent":9,"volume":52,"openInterest":1378,"open_interest":1378,"iv":1636,"implied_volatility":1636,"delta":1840,"gamma":1841,"theta":1842,"vega":1843,"rho":1844,"in_the_money":45},"GEV   261009C00945000",48.1,53.34,-2.26,0.782644,0.005193,-1.216488,0.397131,0.135519,{"contract_symbol":1846,"symbol":1846,"bid":1167,"ask":1847,"last":1608,"change":1848,"changePercent":9,"volume":203,"openInterest":767,"open_interest":767,"iv":1849,"implied_volatility":1849,"delta":1850,"gamma":1851,"theta":1852,"vega":1853,"rho":1854,"in_the_money":14},"GEV   261009P00945000",7.9,-5.6,0.4138,-0.214554,0.005222,-1.191637,0.394157,-0.04098,{"strike":1856,"call":1857,"put":1868,"callItm":45,"putItm":14,"isAtm":14},947.5,{"contract_symbol":1858,"symbol":1858,"bid":1859,"ask":747,"last":1860,"change":1861,"changePercent":9,"volume":52,"openInterest":17,"open_interest":17,"iv":1862,"implied_volatility":1862,"delta":1863,"gamma":1864,"theta":1865,"vega":1866,"rho":1867,"in_the_money":45},"GEV   261009C00947500",45.5,51.46,16.31,0.417,0.769958,0.005392,-1.249737,0.410149,0.133546,{"contract_symbol":1869,"symbol":1869,"bid":1870,"ask":1871,"last":767,"change":1872,"changePercent":9,"volume":52,"openInterest":767,"open_interest":767,"iv":1873,"implied_volatility":1873,"delta":1874,"gamma":1875,"theta":1876,"vega":1877,"rho":1878,"in_the_money":14},"GEV   261009P00947500",4.1,9.8,-9.59,0.4102,-0.226582,0.005436,-1.2187,0.406669,-0.043287,{"strike":1880,"call":1881,"put":1892,"callItm":45,"putItm":14,"isAtm":14},950,{"contract_symbol":1882,"symbol":1882,"bid":1883,"ask":1884,"last":1885,"change":1886,"changePercent":9,"volume":956,"openInterest":1669,"open_interest":1669,"iv":1636,"implied_volatility":1636,"delta":1887,"gamma":1888,"theta":1889,"vega":1890,"rho":1891,"in_the_money":45},"GEV   261009C00950000",44.3,52,45.55,-2.49,0.754666,0.005556,-1.301432,0.424891,0.13105,{"contract_symbol":1893,"symbol":1893,"bid":1894,"ask":1895,"last":1896,"change":1897,"changePercent":9,"volume":1503,"openInterest":215,"open_interest":215,"iv":1898,"implied_volatility":1898,"delta":1899,"gamma":1900,"theta":1901,"vega":1902,"rho":1903,"in_the_money":14},"GEV   261009P00950000",5.4,8.6,7.93,-5.22,0.4113,-0.241532,0.005615,-1.266192,0.42132,-0.046178,{"strike":1905,"call":1906,"put":1917,"callItm":45,"putItm":14,"isAtm":14},952.5,{"contract_symbol":1907,"symbol":1907,"bid":1908,"ask":1909,"last":1910,"change":264,"changePercent":9,"volume":264,"openInterest":545,"open_interest":545,"iv":1911,"implied_volatility":1911,"delta":1912,"gamma":1913,"theta":1914,"vega":1915,"rho":1916,"in_the_money":45},"GEV   261009C00952500",41.8,51,33.3,0.4164,0.74131,0.005752,-1.329407,0.436945,0.128945,{"contract_symbol":1918,"symbol":1918,"bid":183,"ask":1871,"last":1919,"change":1920,"changePercent":9,"volume":17,"openInterest":1921,"open_interest":1921,"iv":1922,"implied_volatility":1922,"delta":1923,"gamma":1924,"theta":1925,"vega":1926,"rho":1927,"in_the_money":14},"GEV   261009P00952500",9.51,-1.79,39,0.4149,-0.257971,0.005766,-1.322514,0.436315,-0.049371,{"strike":1929,"call":1930,"put":1941,"callItm":45,"putItm":14,"isAtm":14},955,{"contract_symbol":1931,"symbol":1931,"bid":1932,"ask":1382,"last":1933,"change":1934,"changePercent":9,"volume":52,"openInterest":921,"open_interest":921,"iv":1935,"implied_volatility":1935,"delta":1936,"gamma":1937,"theta":1938,"vega":1939,"rho":1940,"in_the_money":45},"GEV   261009C00955000",40.3,36.75,-9.25,0.4165,0.726172,0.005919,-1.368551,0.449709,0.126481,{"contract_symbol":1942,"symbol":1942,"bid":1943,"ask":1944,"last":1945,"change":1946,"changePercent":9,"volume":183,"openInterest":807,"open_interest":807,"iv":1947,"implied_volatility":1947,"delta":1948,"gamma":1949,"theta":1950,"vega":1951,"rho":1952,"in_the_money":14},"GEV   261009P00955000",6.2,10.4,8.75,-6.25,0.4179,-0.274423,0.005906,-1.374535,0.45019,-0.052571,{"strike":1954,"call":1955,"put":1966,"callItm":45,"putItm":14,"isAtm":14},957.5,{"contract_symbol":1956,"symbol":1956,"bid":1957,"ask":215,"last":1958,"change":1959,"changePercent":9,"volume":52,"openInterest":183,"open_interest":183,"iv":1960,"implied_volatility":1960,"delta":1961,"gamma":1962,"theta":1963,"vega":1964,"rho":1965,"in_the_money":45},"GEV   261009C00957500",38.3,48.17,21.17,0.4172,0.710398,0.00607,-1.40847,0.462018,0.123886,{"contract_symbol":1967,"symbol":1967,"bid":1968,"ask":1969,"last":767,"change":1970,"changePercent":9,"volume":17,"openInterest":956,"open_interest":956,"iv":1971,"implied_volatility":1971,"delta":1972,"gamma":1973,"theta":1974,"vega":1975,"rho":1976,"in_the_money":14},"GEV   261009P00957500",5.6,11.3,-6.71,0.4199,-0.290677,0.006043,-1.419896,0.46282,-0.055735,{"strike":1978,"call":1979,"put":1992,"callItm":45,"putItm":14,"isAtm":14},960,{"contract_symbol":1980,"symbol":1980,"bid":1981,"ask":1367,"last":1982,"change":1983,"changePercent":9,"volume":1984,"openInterest":1985,"open_interest":1985,"iv":1986,"implied_volatility":1986,"delta":1987,"gamma":1988,"theta":1989,"vega":1990,"rho":1991,"in_the_money":45},"GEV   261009C00960000",36.8,42.55,3.07,32,53,0.4145,0.695613,0.006251,-1.431644,0.472663,0.121496,{"contract_symbol":1993,"symbol":1993,"bid":1994,"ask":195,"last":1995,"change":1996,"changePercent":9,"volume":979,"openInterest":1469,"open_interest":1469,"iv":1997,"implied_volatility":1997,"delta":1998,"gamma":1999,"theta":2000,"vega":2001,"rho":2002,"in_the_money":14},"GEV   261009P00960000",7.7,10.25,-5.2,0.4231,-0.307612,0.006153,-1.468022,0.474873,-0.059044,{"strike":2004,"call":2005,"put":2016,"callItm":45,"putItm":14,"isAtm":14},962.5,{"contract_symbol":2006,"symbol":2006,"bid":2007,"ask":2008,"last":979,"change":2009,"changePercent":9,"volume":17,"openInterest":646,"open_interest":646,"iv":2010,"implied_volatility":2010,"delta":2011,"gamma":2012,"theta":2013,"vega":2014,"rho":2015,"in_the_money":45},"GEV   261009C00962500",35.3,42.7,11.8,0.4191,0.677801,0.006336,-1.483163,0.484368,0.118474,{"contract_symbol":2017,"symbol":2017,"bid":646,"ask":2018,"last":2019,"change":2020,"changePercent":9,"volume":52,"openInterest":1418,"open_interest":1418,"iv":2021,"implied_volatility":2021,"delta":2022,"gamma":2023,"theta":2024,"vega":2025,"rho":2026,"in_the_money":14},"GEV   261009P00962500",13.1,24.09,3.44,0.4233,-0.323639,0.006285,-1.500806,0.485264,-0.062166,{"strike":2028,"call":2029,"put":2039,"callItm":45,"putItm":14,"isAtm":14},965,{"contract_symbol":2030,"symbol":2030,"bid":2031,"ask":2032,"last":1932,"change":2033,"changePercent":9,"volume":195,"openInterest":1492,"open_interest":1492,"iv":1997,"implied_volatility":1997,"delta":2034,"gamma":2035,"theta":2036,"vega":2037,"rho":2038,"in_the_money":45},"GEV   261009C00965000",34.4,41,-0.9,0.660175,0.006411,-1.529525,0.494775,0.115482,{"contract_symbol":2040,"symbol":2040,"bid":2041,"ask":2042,"last":2042,"change":2043,"changePercent":9,"volume":1182,"openInterest":1776,"open_interest":1776,"iv":2044,"implied_volatility":2044,"delta":2045,"gamma":2046,"theta":2047,"vega":2048,"rho":2049,"in_the_money":14},"GEV   261009P00965000",9.6,15.3,-2.1,0.4226,-0.339684,0.006417,-1.527619,0.494698,-0.065292,{"strike":2051,"call":2052,"put":2063,"callItm":45,"putItm":14,"isAtm":14},967.5,{"contract_symbol":2053,"symbol":2053,"bid":2054,"ask":211,"last":2055,"change":2056,"changePercent":9,"volume":1292,"openInterest":1718,"open_interest":1718,"iv":2057,"implied_volatility":2057,"delta":2058,"gamma":2059,"theta":2060,"vega":2061,"rho":2062,"in_the_money":45},"GEV   261009C00967500",32.7,35,-3.8,0.4204,0.644406,0.006561,-1.545365,0.503116,0.112889,{"contract_symbol":2064,"symbol":2064,"bid":1871,"ask":2065,"last":2066,"change":2067,"changePercent":9,"volume":52,"openInterest":17,"open_interest":17,"iv":2068,"implied_volatility":2068,"delta":2069,"gamma":2070,"theta":2071,"vega":2072,"rho":2073,"in_the_money":14},"GEV   261009P00967500",14.9,11.53,-7.21,0.419,-0.3552,0.00658,-1.539556,0.502917,-0.068298,{"strike":2075,"call":2076,"put":2088,"callItm":45,"putItm":14,"isAtm":14},970,{"contract_symbol":2077,"symbol":2077,"bid":2078,"ask":2079,"last":2080,"change":2081,"changePercent":9,"volume":1717,"openInterest":979,"open_interest":979,"iv":2082,"implied_volatility":2082,"delta":2083,"gamma":2084,"theta":2085,"vega":2086,"rho":2087,"in_the_money":45},"GEV   261009C00970000",30.5,37.6,34.74,1.53,0.4193,0.627843,0.006681,-1.565015,0.510904,0.110125,{"contract_symbol":2089,"symbol":2089,"bid":956,"ask":2090,"last":2091,"change":2092,"changePercent":9,"volume":1292,"openInterest":1194,"open_interest":1194,"iv":2093,"implied_volatility":2093,"delta":2094,"gamma":2095,"theta":2096,"vega":2097,"rho":2098,"in_the_money":14},"GEV   261009P00970000",17.6,13.9,-6.56,0.4189,-0.372078,0.006685,-1.563692,0.510869,-0.071599,{"strike":2100,"call":2101,"put":2112,"callItm":45,"putItm":14,"isAtm":14},972.5,{"contract_symbol":2102,"symbol":2102,"bid":2103,"ask":2104,"last":2054,"change":2105,"changePercent":9,"volume":921,"openInterest":52,"open_interest":52,"iv":2106,"implied_volatility":2106,"delta":2107,"gamma":2108,"theta":2109,"vega":2110,"rho":2111,"in_the_money":45},"GEV   261009C00972500",29.5,36.3,-9.3,0.4301,0.608598,0.006612,-1.630077,0.518722,0.106741,{"contract_symbol":2113,"symbol":2113,"bid":2114,"ask":2115,"last":2116,"change":2117,"changePercent":9,"volume":52,"openInterest":52,"open_interest":52,"iv":2118,"implied_volatility":2118,"delta":2119,"gamma":2120,"theta":2121,"vega":2122,"rho":2123,"in_the_money":14},"GEV   261009P00972500",10.9,16.9,24.2,-1.25,0.4137,-0.388081,0.006858,-1.563988,0.517466,-0.074695,{"strike":2125,"call":2126,"put":2139,"callItm":45,"putItm":14,"isAtm":14},975,{"contract_symbol":2127,"symbol":2127,"bid":2128,"ask":2129,"last":2130,"change":2131,"changePercent":9,"volume":2132,"openInterest":1984,"open_interest":1984,"iv":2133,"implied_volatility":2133,"delta":2134,"gamma":2135,"theta":2136,"vega":2137,"rho":2138,"in_the_money":45},"GEV   261009C00975000",28.1,34.1,31.1,-1.4,44,0.4146,0.594284,0.006925,-1.586291,0.523693,0.104519,{"contract_symbol":2140,"symbol":2140,"bid":2141,"ask":2142,"last":1144,"change":2143,"changePercent":9,"volume":1182,"openInterest":1752,"open_interest":1752,"iv":1873,"implied_volatility":1873,"delta":2144,"gamma":2145,"theta":2146,"vega":2147,"rho":2148,"in_the_money":14},"GEV   261009P00975000",13.2,19.7,-3.9,-0.404955,0.006996,-1.568653,0.523446,-0.077976,{"strike":2150,"call":2151,"put":2163,"callItm":45,"putItm":14,"isAtm":14},977.5,{"contract_symbol":2152,"symbol":2152,"bid":2153,"ask":2154,"last":2155,"change":2156,"changePercent":9,"volume":1776,"openInterest":787,"open_interest":787,"iv":2157,"implied_volatility":2157,"delta":2158,"gamma":2159,"theta":2160,"vega":2161,"rho":2162,"in_the_money":45},"GEV   261009C00977500",26.6,32.9,28.5,-8.08,0.4316,0.574602,0.006724,-1.669355,0.529362,0.100974,{"contract_symbol":2164,"symbol":2164,"bid":2091,"ask":199,"last":2165,"change":2166,"changePercent":9,"volume":265,"openInterest":921,"open_interest":921,"iv":2167,"implied_volatility":2167,"delta":2168,"gamma":2169,"theta":2170,"vega":2171,"rho":2172,"in_the_money":14},"GEV   261009P00977500",16.78,-4.84,0.4076,-0.422389,0.007109,-1.574348,0.528582,-0.081378,{"strike":2174,"call":2175,"put":2185,"callItm":45,"putItm":14,"isAtm":14},980,{"contract_symbol":2176,"symbol":2176,"bid":72,"ask":1984,"last":2177,"change":2178,"changePercent":9,"volume":1194,"openInterest":1884,"open_interest":1884,"iv":2179,"implied_volatility":2179,"delta":2180,"gamma":2181,"theta":2182,"vega":2183,"rho":2184,"in_the_money":45},"GEV   261009C00980000",30.22,2.02,0.4068,0.559701,0.00718,-1.583378,0.532767,0.098722,{"contract_symbol":2186,"symbol":2186,"bid":2187,"ask":2188,"last":2189,"change":2190,"changePercent":9,"volume":1182,"openInterest":199,"open_interest":199,"iv":2179,"implied_volatility":2179,"delta":2191,"gamma":2192,"theta":2193,"vega":2183,"rho":2194,"in_the_money":14},"GEV   261009P00980000",13.6,19.8,17.1,-5.9,-0.440304,0.007179,-1.583621,-0.084894,{"strike":2196,"call":2197,"put":2199,"callItm":45,"putItm":14,"isAtm":14},982.5,{"contract_symbol":2198,"symbol":2198,"bid":9,"ask":9,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":45},"GEV   261009C00982500",{"contract_symbol":2200,"symbol":2200,"bid":9,"ask":9,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":14},"GEV   261009P00982500",{"strike":2202,"call":2203,"put":2215,"callItm":45,"putItm":14,"isAtm":14},985,{"contract_symbol":2204,"symbol":2204,"bid":2205,"ask":2206,"last":2207,"change":2208,"changePercent":9,"volume":787,"openInterest":1752,"open_interest":1752,"iv":2209,"implied_volatility":2209,"delta":2210,"gamma":2211,"theta":2212,"vega":2213,"rho":2214,"in_the_money":45},"GEV   261009C00985000",23,28.9,24.64,-11.05,0.3961,0.523489,0.007444,-1.556808,0.537878,0.092622,{"contract_symbol":2216,"symbol":2216,"bid":2217,"ask":2218,"last":1194,"change":2219,"changePercent":9,"volume":646,"openInterest":646,"open_interest":646,"iv":2220,"implied_volatility":2220,"delta":2221,"gamma":2222,"theta":2223,"vega":2224,"rho":2225,"in_the_money":14},"GEV   261009P00985000",15.9,22.4,-2,0.4051,-0.476547,0.007279,-1.592143,0.537879,-0.092028,{"strike":2227,"call":2228,"put":2230,"callItm":45,"putItm":14,"isAtm":45},987.5,{"contract_symbol":2229,"symbol":2229,"bid":9,"ask":9,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":45},"GEV   261009C00987500",{"contract_symbol":2231,"symbol":2231,"bid":9,"ask":9,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":14},"GEV   261009P00987500",{"strike":2233,"call":2234,"put":2244,"callItm":14,"putItm":45,"isAtm":45},990,{"contract_symbol":2235,"symbol":2235,"bid":2236,"ask":1418,"last":2205,"change":1168,"changePercent":9,"volume":2237,"openInterest":1395,"open_interest":1395,"iv":2238,"implied_volatility":2238,"delta":2239,"gamma":2240,"theta":2241,"vega":2242,"rho":2243,"in_the_money":14},"GEV   261009C00990000",20.7,138,0.4214,0.488416,0.007006,-1.658342,0.538583,0.086335,{"contract_symbol":2245,"symbol":2245,"bid":2246,"ask":2247,"last":2248,"change":2249,"changePercent":9,"volume":2055,"openInterest":1492,"open_interest":1492,"iv":2179,"implied_volatility":2179,"delta":2250,"gamma":2251,"theta":2252,"vega":2253,"rho":2254,"in_the_money":45},"GEV   261009P00990000",18.1,24.7,22.42,-9.33,-0.512809,0.007257,-1.600831,0.538533,-0.099233,{"strike":2256,"call":2257,"put":2259,"callItm":14,"putItm":45,"isAtm":14},992.5,{"contract_symbol":2258,"symbol":2258,"bid":9,"ask":9,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":14},"GEV   261009C00992500",{"contract_symbol":2260,"symbol":2260,"bid":9,"ask":9,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":45},"GEV   261009P00992500",{"strike":2262,"call":2263,"put":2275,"callItm":14,"putItm":45,"isAtm":14},995,{"contract_symbol":2264,"symbol":2264,"bid":2265,"ask":2266,"last":2267,"change":2268,"changePercent":9,"volume":1788,"openInterest":1382,"open_interest":1382,"iv":2269,"implied_volatility":2269,"delta":2270,"gamma":2271,"theta":2272,"vega":2273,"rho":2274,"in_the_money":14},"GEV   261009C00995000",17.8,23.5,20.3,-7.7,0.4144,0.452513,0.007077,-1.619833,0.534989,0.080187,{"contract_symbol":2276,"symbol":2276,"bid":2236,"ask":2277,"last":2278,"change":2279,"changePercent":9,"volume":183,"openInterest":1144,"open_interest":1144,"iv":2280,"implied_volatility":2280,"delta":2281,"gamma":2282,"theta":2283,"vega":2284,"rho":2285,"in_the_money":45},"GEV   261009P00995000",27.7,23.4,-21.92,0.412,-0.547901,0.007119,-1.610068,0.534922,-0.10629,{"strike":2287,"call":2288,"put":2290,"callItm":14,"putItm":45,"isAtm":14},997.5,{"contract_symbol":2289,"symbol":2289,"bid":9,"ask":9,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":14},"GEV   261009C00997500",{"contract_symbol":2291,"symbol":2291,"bid":9,"ask":9,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":45},"GEV   261009P00997500",{"strike":2293,"call":2294,"put":2307,"callItm":14,"putItm":45,"isAtm":14},1000,{"contract_symbol":2295,"symbol":2295,"bid":1144,"ask":2296,"last":2297,"change":2298,"changePercent":9,"volume":2299,"openInterest":2300,"open_interest":2300,"iv":2301,"implied_volatility":2301,"delta":2302,"gamma":2303,"theta":2304,"vega":2305,"rho":2306,"in_the_money":14},"GEV   261009C01000000",19.2,18.89,-1.81,143,292,0.4142,0.417697,0.006978,-1.595924,0.527305,0.07414,{"contract_symbol":2308,"symbol":2308,"bid":2309,"ask":1984,"last":2310,"change":2311,"changePercent":9,"volume":956,"openInterest":1318,"open_interest":1318,"iv":2312,"implied_volatility":2312,"delta":2313,"gamma":2314,"theta":2315,"vega":2316,"rho":2317,"in_the_money":45},"GEV   261009P01000000",24.1,29.01,-5.87,0.4152,-0.582059,0.006963,-1.599928,0.527372,-0.113187,{"strike":2319,"call":2320,"put":2322,"callItm":14,"putItm":45,"isAtm":14},1002.5,{"contract_symbol":2321,"symbol":2321,"bid":9,"ask":9,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":14},"GEV   261009C01002500",{"contract_symbol":2323,"symbol":2323,"bid":9,"ask":9,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":45},"GEV   261009P01002500",{"strike":2325,"call":2326,"put":2335,"callItm":14,"putItm":45,"isAtm":14},1005,{"contract_symbol":2327,"symbol":2327,"bid":2091,"ask":2296,"last":2328,"change":2329,"changePercent":9,"volume":1468,"openInterest":1909,"open_interest":1909,"iv":1777,"implied_volatility":1777,"delta":2330,"gamma":2331,"theta":2332,"vega":2333,"rho":2334,"in_the_money":14},"GEV   261009C01005000",18.17,-3.73,0.385432,0.006747,-1.58326,0.516438,0.068478,{"contract_symbol":2336,"symbol":2336,"bid":2337,"ask":2055,"last":2338,"change":2339,"changePercent":9,"volume":17,"openInterest":956,"open_interest":956,"iv":2340,"implied_volatility":2340,"delta":2341,"gamma":2342,"theta":2343,"vega":2344,"rho":2345,"in_the_money":45},"GEV   261009P01005000",27.1,31.5,-0.65,0.4208,-0.614185,0.00673,-1.588279,0.516588,-0.119763,{"strike":2347,"call":2348,"put":2350,"callItm":14,"putItm":45,"isAtm":14},1007.5,{"contract_symbol":2349,"symbol":2349,"bid":9,"ask":9,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":14},"GEV   261009C01007500",{"contract_symbol":2351,"symbol":2351,"bid":9,"ask":9,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":45},"GEV   261009P01007500",{"strike":2353,"call":2354,"put":2366,"callItm":14,"putItm":45,"isAtm":14},1010,{"contract_symbol":2355,"symbol":2355,"bid":2356,"ask":787,"last":2357,"change":2358,"changePercent":9,"volume":2359,"openInterest":747,"open_interest":747,"iv":2360,"implied_volatility":2360,"delta":2361,"gamma":2362,"theta":2363,"vega":2364,"rho":2365,"in_the_money":14},"GEV   261009C01010000",12.3,14.7,-2.05,48,0.4245,0.354731,0.006491,-1.559275,0.502681,0.063081,{"contract_symbol":2367,"symbol":2367,"bid":2368,"ask":907,"last":2369,"change":2370,"changePercent":9,"volume":17,"openInterest":52,"open_interest":52,"iv":2371,"implied_volatility":2371,"delta":2372,"gamma":2373,"theta":2374,"vega":2375,"rho":2376,"in_the_money":45},"GEV   261009P01010000",30.1,34.5,-29.05,0.4122,-0.650066,0.006654,-1.506375,0.500225,-0.126925,{"strike":2378,"call":2379,"put":2388,"callItm":14,"putItm":45,"isAtm":14},1015,{"contract_symbol":2380,"symbol":2380,"bid":956,"ask":2042,"last":2381,"change":2382,"changePercent":9,"volume":1292,"openInterest":1144,"open_interest":1144,"iv":1997,"implied_volatility":1997,"delta":2383,"gamma":2384,"theta":2385,"vega":2386,"rho":2387,"in_the_money":14},"GEV   261009C01015000",12.55,-7.94,0.323012,0.006282,-1.498981,0.484875,0.057528,{"contract_symbol":2389,"symbol":2389,"bid":2390,"ask":2391,"last":1984,"change":2392,"changePercent":9,"volume":17,"openInterest":52,"open_interest":52,"iv":2393,"implied_volatility":2393,"delta":2394,"gamma":2395,"theta":2396,"vega":2397,"rho":2398,"in_the_money":45},"GEV   261009P01015000",33.1,40.6,-21.4,0.4055,-0.685016,0.006487,-1.421305,0.479772,-0.133969,{"strike":2400,"call":2401,"put":2412,"callItm":14,"putItm":45,"isAtm":14},1020,{"contract_symbol":2402,"symbol":2402,"bid":767,"ask":2403,"last":2404,"change":2405,"changePercent":9,"volume":1331,"openInterest":2406,"open_interest":2406,"iv":1997,"implied_volatility":1997,"delta":2407,"gamma":2408,"theta":2409,"vega":2410,"rho":2411,"in_the_money":14},"GEV   261009C01020000",11.2,11.03,-2.97,107,0.293168,0.006021,-1.436475,0.464663,0.052281,{"contract_symbol":2413,"symbol":2413,"bid":2414,"ask":2415,"last":2416,"change":2417,"changePercent":9,"volume":17,"openInterest":1292,"open_interest":1292,"iv":2418,"implied_volatility":2418,"delta":2419,"gamma":2420,"theta":2421,"vega":2422,"rho":2423,"in_the_money":45},"GEV   261009P01020000",36,44.7,37.5,-3.2,0.411,-0.71289,0.006137,-1.381817,0.46014,-0.139844,{"strike":2425,"call":2426,"put":2437,"callItm":14,"putItm":45,"isAtm":14},1025,{"contract_symbol":2427,"symbol":2427,"bid":2428,"ask":2429,"last":1871,"change":2430,"changePercent":9,"volume":2431,"openInterest":1752,"open_interest":1752,"iv":1947,"implied_volatility":1947,"delta":2432,"gamma":2433,"theta":2434,"vega":2435,"rho":2436,"in_the_money":14},"GEV   261009C01025000",8.1,11.9,-6.72,90,0.262041,0.005769,-1.343176,0.439852,0.046812,{"contract_symbol":2438,"symbol":2438,"bid":211,"ask":2439,"last":2440,"change":264,"changePercent":9,"volume":264,"openInterest":52,"open_interest":52,"iv":2441,"implied_volatility":2441,"delta":2442,"gamma":2443,"theta":2444,"vega":2445,"rho":2446,"in_the_money":45},"GEV   261009P01025000",47.5,43.6,0.4103,-0.742146,0.005828,-1.307718,0.436214,-0.145946,{"strike":2448,"call":2449,"put":2460,"callItm":14,"putItm":45,"isAtm":14},1030,{"contract_symbol":2450,"symbol":2450,"bid":2451,"ask":921,"last":1847,"change":2452,"changePercent":9,"volume":2453,"openInterest":72,"open_interest":72,"iv":2454,"implied_volatility":2454,"delta":2455,"gamma":2456,"theta":2457,"vega":2458,"rho":2459,"in_the_money":14},"GEV   261009C01030000",7.1,-2.37,76,0.4084,0.229581,0.005499,-1.222632,0.409689,0.041101,{"contract_symbol":2461,"symbol":2461,"bid":1072,"ask":1884,"last":2462,"change":264,"changePercent":9,"volume":264,"openInterest":17,"open_interest":17,"iv":2463,"implied_volatility":2463,"delta":2464,"gamma":2465,"theta":2466,"vega":2467,"rho":2468,"in_the_money":45},"GEV   261009P01030000",84.71,0.4124,-0.768113,0.005477,-1.241295,0.411983,-0.151487,{"strike":2470,"call":2471,"put":2481,"callItm":14,"putItm":45,"isAtm":14},1035,{"contract_symbol":2472,"symbol":2472,"bid":2473,"ask":1774,"last":2451,"change":2474,"changePercent":9,"volume":1469,"openInterest":1382,"open_interest":1382,"iv":2475,"implied_volatility":2475,"delta":2476,"gamma":2477,"theta":2478,"vega":2479,"rho":2480,"in_the_money":14},"GEV   261009C01035000",5.3,-5.63,0.4123,0.206492,0.005125,-1.16091,0.385394,0.036993,{"contract_symbol":2482,"symbol":2482,"bid":215,"ask":2483,"last":2484,"change":264,"changePercent":9,"volume":264,"openInterest":545,"open_interest":545,"iv":2485,"implied_volatility":2485,"delta":2486,"gamma":2487,"theta":2488,"vega":2489,"rho":2490,"in_the_money":45},"GEV   261009P01035000",56.1,68.58,0.4156,-0.791504,0.005113,-1.176965,0.387602,-0.156581,{"strike":2492,"call":2493,"put":2502,"callItm":14,"putItm":45,"isAtm":14},1040,{"contract_symbol":2494,"symbol":2494,"bid":1167,"ask":2495,"last":1968,"change":2143,"changePercent":9,"volume":1985,"openInterest":1095,"open_interest":1095,"iv":2496,"implied_volatility":2496,"delta":2497,"gamma":2498,"theta":2499,"vega":2500,"rho":2501,"in_the_money":14},"GEV   261009C01040000",6.9,0.4125,0.183109,0.004761,-1.079566,0.358217,0.032837,{"contract_symbol":2503,"symbol":2503,"bid":1909,"ask":1788,"last":747,"change":264,"changePercent":9,"volume":264,"openInterest":183,"open_interest":183,"iv":2504,"implied_volatility":2504,"delta":2505,"gamma":2506,"theta":2507,"vega":2508,"rho":2509,"in_the_money":45},"GEV   261009P01040000",0.3948,-0.828048,0.00478,-0.993137,0.344279,-0.163966,{"strike":2511,"call":2512,"put":2523,"callItm":14,"putItm":45,"isAtm":14},1045,{"contract_symbol":2513,"symbol":2513,"bid":694,"ask":2514,"last":2515,"change":2516,"changePercent":9,"volume":956,"openInterest":1257,"open_interest":1257,"iv":2517,"implied_volatility":2517,"delta":2518,"gamma":2519,"theta":2520,"vega":2521,"rho":2522,"in_the_money":14},"GEV   261009C01045000",7,5.1,-2.2,0.4126,0.161531,0.004393,-0.996867,0.330667,0.028995,{"contract_symbol":2524,"symbol":2524,"bid":2525,"ask":2526,"last":2527,"change":264,"changePercent":9,"volume":264,"openInterest":52,"open_interest":52,"iv":2528,"implied_volatility":2528,"delta":2529,"gamma":2530,"theta":2531,"vega":2532,"rho":2533,"in_the_money":45},"GEV   261009P01045000",55.3,64.5,94.2,0.4011,-0.845706,0.004386,-0.940286,0.320861,-0.168066,{"strike":2535,"call":2536,"put":2546,"callItm":14,"putItm":45,"isAtm":14},1050,{"contract_symbol":2537,"symbol":2537,"bid":1491,"ask":1539,"last":2538,"change":2043,"changePercent":9,"volume":2539,"openInterest":1095,"open_interest":1095,"iv":2540,"implied_volatility":2540,"delta":2541,"gamma":2542,"theta":2543,"vega":2544,"rho":2545,"in_the_money":14},"GEV   261009C01050000",4.7,301,0.4108,0.140571,0.004023,-0.904722,0.301444,0.02526,{"contract_symbol":2547,"symbol":2547,"bid":1788,"ask":2548,"last":2549,"change":2550,"changePercent":9,"volume":52,"openInterest":52,"open_interest":52,"iv":2551,"implied_volatility":2551,"delta":2552,"gamma":2553,"theta":2554,"vega":2555,"rho":2556,"in_the_money":45},"GEV   261009P01050000",68,64,-69.8,0.4052,-0.86291,0.00401,-0.877232,0.29634,-0.172082,{"strike":2558,"call":2559,"put":2569,"callItm":14,"putItm":45,"isAtm":14},1055,{"contract_symbol":2560,"symbol":2560,"bid":2561,"ask":1968,"last":2562,"change":2131,"changePercent":9,"volume":1469,"openInterest":1752,"open_interest":1752,"iv":2563,"implied_volatility":2563,"delta":2564,"gamma":2565,"theta":2566,"vega":2567,"rho":2568,"in_the_money":14},"GEV   261009C01055000",3.3,3.55,0.4032,0.117998,0.00363,-0.786567,0.266983,0.021238,{"contract_symbol":2570,"symbol":2570,"bid":2571,"ask":1575,"last":2572,"change":264,"changePercent":9,"volume":264,"openInterest":52,"open_interest":52,"iv":2573,"implied_volatility":2573,"delta":2574,"gamma":2575,"theta":2576,"vega":2577,"rho":2578,"in_the_money":45},"GEV   261009P01055000",64.2,179.2,0.4098,-0.878033,0.003656,-0.818211,0.273284,-0.17573,{"strike":2580,"call":2581,"put":2590,"callItm":14,"putItm":45,"isAtm":14},1060,{"contract_symbol":2582,"symbol":2582,"bid":1609,"ask":1515,"last":265,"change":2583,"changePercent":9,"volume":2132,"openInterest":2205,"open_interest":2205,"iv":2584,"implied_volatility":2584,"delta":2585,"gamma":2586,"theta":2587,"vega":2588,"rho":2589,"in_the_money":14},"GEV   261009C01060000",-5,0.392,0.095302,0.0032,-0.655274,0.228809,0.017185,{"contract_symbol":2591,"symbol":2591,"bid":1518,"ask":1529,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2592,"implied_volatility":2592,"delta":2593,"gamma":2594,"theta":2595,"vega":2596,"rho":2597,"in_the_money":45},"GEV   261009P01060000",0.4013,-0.899197,0.003257,-0.699088,0.238415,-0.180444,{"strike":2599,"call":2600,"put":2610,"callItm":14,"putItm":45,"isAtm":14},1065,{"contract_symbol":2601,"symbol":2601,"bid":2602,"ask":270,"last":1490,"change":2603,"changePercent":9,"volume":2414,"openInterest":827,"open_interest":827,"iv":2604,"implied_volatility":2604,"delta":2605,"gamma":2606,"theta":2607,"vega":2608,"rho":2609,"in_the_money":14},"GEV   261009C01065000",0.2,-1,0.3849,0.077331,0.002788,-0.550273,0.19569,0.013964,{"contract_symbol":2611,"symbol":2611,"bid":1646,"ask":2612,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2613,"implied_volatility":2613,"delta":2614,"gamma":2615,"theta":2616,"vega":2617,"rho":2618,"in_the_money":45},"GEV   261009P01065000",81,0.4062,-0.910796,0.002941,-0.646626,0.217882,-0.183465,{"strike":2620,"call":2621,"put":2630,"callItm":14,"putItm":45,"isAtm":14},1070,{"contract_symbol":2622,"symbol":2622,"bid":26,"ask":183,"last":746,"change":2623,"changePercent":9,"volume":1431,"openInterest":1194,"open_interest":1194,"iv":2624,"implied_volatility":2624,"delta":2625,"gamma":2626,"theta":2627,"vega":2628,"rho":2629,"in_the_money":14},"GEV   261009C01070000",-3.46,0.4023,0.074355,0.002588,-0.558335,0.189929,0.013415,{"contract_symbol":2631,"symbol":2631,"bid":957,"ask":1293,"last":2632,"change":264,"changePercent":9,"volume":264,"openInterest":265,"open_interest":265,"iv":2633,"implied_volatility":2633,"delta":2634,"gamma":2635,"theta":2636,"vega":2637,"rho":2638,"in_the_money":45},"GEV   261009P01070000",90.3,0.4033,-0.925153,0.002595,-0.562461,0.190886,-0.186975,{"strike":2640,"call":2641,"put":2651,"callItm":14,"putItm":45,"isAtm":14},1075,{"contract_symbol":2642,"symbol":2642,"bid":2643,"ask":1750,"last":2644,"change":2043,"changePercent":9,"volume":265,"openInterest":921,"open_interest":921,"iv":2645,"implied_volatility":2645,"delta":2646,"gamma":2647,"theta":2648,"vega":2649,"rho":2650,"in_the_money":14},"GEV   261009C01075000",0.7,2.7,0.4016,0.06279,0.002276,-0.489124,0.166702,0.011337,{"contract_symbol":2652,"symbol":2652,"bid":2653,"ask":2654,"last":2655,"change":2656,"changePercent":9,"volume":52,"openInterest":52,"open_interest":52,"iv":2657,"implied_volatility":2657,"delta":2658,"gamma":2659,"theta":2660,"vega":2661,"rho":2662,"in_the_money":45},"GEV   261009P01075000",83,91,84.75,-25.7,0.4057,-0.935189,0.002309,-0.506493,0.170861,-0.189717,{"strike":2664,"call":2665,"put":2674,"callItm":14,"putItm":45,"isAtm":14},1080,{"contract_symbol":2666,"symbol":2666,"bid":661,"ask":2561,"last":746,"change":2667,"changePercent":9,"volume":646,"openInterest":1469,"open_interest":1469,"iv":2668,"implied_volatility":2668,"delta":2669,"gamma":2670,"theta":2671,"vega":2672,"rho":2673,"in_the_money":14},"GEV   261009C01080000",-1.1,0.3987,0.051747,0.001968,-0.417051,0.143155,0.009351,{"contract_symbol":2675,"symbol":2675,"bid":1504,"ask":2676,"last":2677,"change":1315,"changePercent":9,"volume":52,"openInterest":767,"open_interest":767,"iv":2613,"implied_volatility":2613,"delta":2678,"gamma":2679,"theta":2680,"vega":2681,"rho":2682,"in_the_money":45},"GEV   261009P01080000",95.8,90.32,-0.944904,0.002031,-0.446475,0.150449,-0.192401,{"strike":2684,"call":2685,"put":2696,"callItm":14,"putItm":45,"isAtm":14},1085,{"contract_symbol":2686,"symbol":2686,"bid":2602,"ask":2687,"last":17,"change":2688,"changePercent":9,"volume":807,"openInterest":2689,"open_interest":2689,"iv":2690,"implied_volatility":2690,"delta":2691,"gamma":2692,"theta":2693,"vega":2694,"rho":2695,"in_the_money":14},"GEV   261009C01085000",1.9,-0.59,144,0.4075,0.046985,0.001783,-0.394585,0.132535,0.00849,{"contract_symbol":2697,"symbol":2697,"bid":1455,"ask":1407,"last":2698,"change":264,"changePercent":9,"volume":264,"openInterest":956,"open_interest":956,"iv":2699,"implied_volatility":2699,"delta":2700,"gamma":2701,"theta":2702,"vega":2703,"rho":2704,"in_the_money":45},"GEV   261009P01085000",92.48,0.4035,-0.95467,0.00175,-0.379634,0.128774,-0.195094,{"strike":2706,"call":2707,"put":2715,"callItm":14,"putItm":45,"isAtm":14},1090,{"contract_symbol":2708,"symbol":2708,"bid":587,"ask":17,"last":1118,"change":2709,"changePercent":9,"volume":1752,"openInterest":907,"open_interest":907,"iv":1720,"implied_volatility":1720,"delta":2710,"gamma":2711,"theta":2712,"vega":2713,"rho":2714,"in_the_money":14},"GEV   261009C01090000",-1.2,0.043347,0.00163,-0.379035,0.124213,0.00783,{"contract_symbol":2716,"symbol":2716,"bid":2717,"ask":2718,"last":2719,"change":264,"changePercent":9,"volume":264,"openInterest":17,"open_interest":17,"iv":2720,"implied_volatility":2720,"delta":2721,"gamma":2722,"theta":2723,"vega":2724,"rho":2725,"in_the_money":45},"GEV   261009P01090000",97,105.5,135.3,0.4446,-0.945833,0.00183,-0.482183,0.148442,-0.194464,{"strike":2727,"call":2728,"put":2737,"callItm":14,"putItm":45,"isAtm":14},1095,{"contract_symbol":2729,"symbol":2729,"bid":264,"ask":1539,"last":1240,"change":2730,"changePercent":9,"volume":17,"openInterest":203,"open_interest":203,"iv":2731,"implied_volatility":2731,"delta":2732,"gamma":2733,"theta":2734,"vega":2735,"rho":2736,"in_the_money":14},"GEV   261009C01095000",0.09,0.4274,0.039966,0.001492,-0.363159,0.116305,0.007218,{"contract_symbol":2738,"symbol":2738,"bid":2739,"ask":2740,"last":2741,"change":264,"changePercent":9,"volume":264,"openInterest":265,"open_interest":265,"iv":2742,"implied_volatility":2742,"delta":2743,"gamma":2744,"theta":2745,"vega":2746,"rho":2747,"in_the_money":45},"GEV   261009P01095000",102,110.3,108.82,0.4481,-0.952249,0.001642,-0.439636,0.134266,-0.196554,{"strike":2749,"call":2750,"put":2759,"callItm":14,"putItm":45,"isAtm":14},1100,{"contract_symbol":2751,"symbol":2751,"bid":331,"ask":2752,"last":1289,"change":2033,"changePercent":9,"volume":1206,"openInterest":1552,"open_interest":1552,"iv":2753,"implied_volatility":2753,"delta":2754,"gamma":2755,"theta":2756,"vega":2757,"rho":2758,"in_the_money":14},"GEV   261009C01100000",1.95,0.4364,0.036732,0.001364,-0.346177,0.108574,0.006632,{"contract_symbol":2760,"symbol":2760,"bid":2406,"ask":2761,"last":2762,"change":264,"changePercent":9,"volume":264,"openInterest":183,"open_interest":183,"iv":2763,"implied_volatility":2763,"delta":2764,"gamma":633,"theta":2765,"vega":2766,"rho":2767,"in_the_money":45},"GEV   261009P01100000",115.2,151.28,0.3555,-0.986434,-0.121834,0.046908,-0.203632,{"strike":2769,"call":2770,"put":2781,"callItm":14,"putItm":45,"isAtm":14},1105,{"contract_symbol":2771,"symbol":2771,"bid":587,"ask":1702,"last":2772,"change":2773,"changePercent":9,"volume":2774,"openInterest":1984,"open_interest":1984,"iv":2775,"implied_volatility":2775,"delta":2776,"gamma":2777,"theta":2778,"vega":2779,"rho":2780,"in_the_money":14},"GEV   261009C01105000",1.06,-0.53,152,0.4447,0.033627,0.001245,-0.328088,0.100984,0.006071,{"contract_symbol":2782,"symbol":2782,"bid":2783,"ask":1305,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2784,"implied_volatility":2784,"delta":2785,"gamma":2786,"theta":2787,"vega":2788,"rho":2789,"in_the_money":45},"GEV   261009P01105000",111,0.4521,-0.963989,0.001295,-0.352849,0.106826,-0.200539,{"strike":2791,"call":2792,"put":2801,"callItm":14,"putItm":45,"isAtm":14},1110,{"contract_symbol":2793,"symbol":2793,"bid":587,"ask":1047,"last":73,"change":2794,"changePercent":9,"volume":545,"openInterest":1357,"open_interest":1357,"iv":2795,"implied_volatility":2795,"delta":2796,"gamma":2797,"theta":2798,"vega":2799,"rho":2800,"in_the_money":14},"GEV   261009C01110000",-2.32,0.4534,0.030987,0.001141,-0.312675,0.094396,0.005593,{"contract_symbol":2802,"symbol":2802,"bid":1330,"ask":1279,"last":2803,"change":264,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2804,"implied_volatility":2804,"delta":2805,"gamma":2806,"theta":2807,"vega":2808,"rho":2809,"in_the_money":45},"GEV   261009P01110000",159.72,0.2568,-0.99957,0.000045,-0.00392,0.002089,-0.207893,{"strike":2811,"call":2812,"put":2820,"callItm":14,"putItm":45,"isAtm":14},1115,{"contract_symbol":2813,"symbol":2813,"bid":264,"ask":1539,"last":1315,"change":264,"changePercent":9,"volume":264,"openInterest":767,"open_interest":767,"iv":2814,"implied_volatility":2814,"delta":2815,"gamma":2816,"theta":2817,"vega":2818,"rho":2819,"in_the_money":14},"GEV   261009C01115000",0.4606,0.028241,0.00104,-0.294143,0.087399,0.005097,{"contract_symbol":2821,"symbol":2821,"bid":2822,"ask":2823,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2824,"implied_volatility":2824,"delta":2825,"gamma":2826,"theta":2827,"vega":2828,"rho":2829,"in_the_money":45},"GEV   261009P01115000",121,130.2,0.4506,-0.974484,0.000977,-0.264353,0.080299,-0.204301,{"strike":2831,"call":2832,"put":2841,"callItm":14,"putItm":45,"isAtm":14},1120,{"contract_symbol":2833,"symbol":2833,"bid":264,"ask":694,"last":1047,"change":2834,"changePercent":9,"volume":52,"openInterest":1752,"open_interest":1752,"iv":2835,"implied_volatility":2835,"delta":2836,"gamma":2837,"theta":2838,"vega":2839,"rho":2840,"in_the_money":14},"GEV   261009C01120000",-0.2,0.4644,0.024904,0.000929,-0.266987,0.078682,0.004496,{"contract_symbol":2842,"symbol":2842,"bid":2843,"ask":2844,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2845,"implied_volatility":2845,"delta":2846,"gamma":1136,"theta":2847,"vega":2848,"rho":2849,"in_the_money":45},"GEV   261009P01120000",126,135.5,0.2586,-0.999817,-0.001783,0.000944,-0.209812,{"strike":2851,"call":2852,"put":2861,"callItm":14,"putItm":45,"isAtm":14},1125,{"contract_symbol":2853,"symbol":2853,"bid":264,"ask":2854,"last":1240,"change":264,"changePercent":9,"volume":264,"openInterest":1752,"open_interest":1752,"iv":2855,"implied_volatility":2855,"delta":2856,"gamma":2857,"theta":2858,"vega":2859,"rho":2860,"in_the_money":14},"GEV   261009C01125000",4.8,0.4725,0.02298,0.000853,-0.25389,0.073541,0.004148,{"contract_symbol":2862,"symbol":2862,"bid":2863,"ask":2864,"last":2865,"change":264,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2866,"implied_volatility":2866,"delta":2867,"gamma":1112,"theta":2868,"vega":2869,"rho":2870,"in_the_money":45},"GEV   261009P01125000",131,139.5,192,0.2662,-0.999829,-0.00172,0.000884,-0.210751,{"strike":2872,"call":2873,"put":2882,"callItm":14,"putItm":45,"isAtm":14},1130,{"contract_symbol":2874,"symbol":2874,"bid":2602,"ask":2875,"last":1094,"change":264,"changePercent":9,"volume":264,"openInterest":921,"open_interest":921,"iv":2876,"implied_volatility":2876,"delta":2877,"gamma":2878,"theta":2879,"vega":2880,"rho":2881,"in_the_money":14},"GEV   261009C01130000",1.2,0.4722,0.019425,0.000741,-0.22009,0.063793,0.003508,{"contract_symbol":2883,"symbol":2883,"bid":2884,"ask":1180,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2885,"implied_volatility":2885,"delta":2886,"gamma":2887,"theta":2888,"vega":2889,"rho":2890,"in_the_money":45},"GEV   261009P01130000",136,0.4114,-0.99134,0.000423,-0.095402,0.031737,-0.210149,{"strike":2892,"call":2893,"put":2900,"callItm":14,"putItm":45,"isAtm":14},1135,{"contract_symbol":2894,"symbol":2894,"bid":264,"ask":1633,"last":645,"change":264,"changePercent":9,"volume":264,"openInterest":2514,"open_interest":2514,"iv":2895,"implied_volatility":2895,"delta":2896,"gamma":2897,"theta":2898,"vega":2899,"rho":1589,"in_the_money":14},"GEV   261009C01135000",0.475,0.016956,0.000656,-0.197173,0.056814,{"contract_symbol":2901,"symbol":2901,"bid":2902,"ask":1157,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2903,"implied_volatility":2903,"delta":2904,"gamma":995,"theta":2905,"vega":2906,"rho":2907,"in_the_money":45},"GEV   261009P01135000",141,0.2813,-0.999851,-0.001598,0.000777,-0.212629,{"strike":2909,"call":2910,"put":2918,"callItm":14,"putItm":45,"isAtm":14},1140,{"contract_symbol":2911,"symbol":2911,"bid":264,"ask":1633,"last":2912,"change":264,"changePercent":9,"volume":264,"openInterest":52,"open_interest":52,"iv":2913,"implied_volatility":2913,"delta":2914,"gamma":882,"theta":2915,"vega":2916,"rho":2917,"in_the_money":14},"GEV   261009C01140000",2.16,0.4819,0.015519,-0.185415,0.052664,0.002803,{"contract_symbol":2919,"symbol":2919,"bid":1342,"ask":1132,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2920,"implied_volatility":2920,"delta":2921,"gamma":995,"theta":2922,"vega":2923,"rho":2924,"in_the_money":45},"GEV   261009P01140000",0.2904,-0.999849,-0.001671,0.000788,-0.213566,{"strike":2926,"call":2927,"put":2935,"callItm":14,"putItm":45,"isAtm":14},1145,{"contract_symbol":2928,"symbol":2928,"bid":264,"ask":2929,"last":158,"change":1001,"changePercent":9,"volume":52,"openInterest":2514,"open_interest":2514,"iv":2913,"implied_volatility":2913,"delta":2930,"gamma":2931,"theta":2932,"vega":2933,"rho":2934,"in_the_money":14},"GEV   261009C01145000",4.4,0.01311,0.000518,-0.160341,0.045542,0.002369,{"contract_symbol":2936,"symbol":2936,"bid":2937,"ask":2938,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2920,"implied_volatility":2920,"delta":2939,"gamma":900,"theta":2940,"vega":2941,"rho":2942,"in_the_money":45},"GEV   261009P01145000",151,159.5,-0.999902,-0.001116,0.000526,-0.214513,{"strike":2944,"call":2945,"put":2951,"callItm":14,"putItm":45,"isAtm":14},1150,{"contract_symbol":2946,"symbol":2946,"bid":264,"ask":2929,"last":1142,"change":264,"changePercent":9,"volume":264,"openInterest":183,"open_interest":183,"iv":2947,"implied_volatility":2947,"delta":2948,"gamma":1309,"theta":2949,"vega":2950,"rho":2808,"in_the_money":14},"GEV   261009C01150000",0.4855,0.01156,-0.144855,0.040838,{"contract_symbol":2952,"symbol":2952,"bid":2953,"ask":1084,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2954,"implied_volatility":2954,"delta":2955,"gamma":454,"theta":2956,"vega":2957,"rho":2958,"in_the_money":45},"GEV   261009P01150000",156,0.2887,-0.999942,-0.000673,0.000319,-0.215456,{"strike":2960,"call":2961,"put":2968,"callItm":14,"putItm":45,"isAtm":14},1155,{"contract_symbol":2962,"symbol":2962,"bid":264,"ask":2929,"last":1490,"change":264,"changePercent":9,"volume":264,"openInterest":17,"open_interest":17,"iv":2913,"implied_volatility":2913,"delta":2963,"gamma":2964,"theta":2965,"vega":2966,"rho":2967,"in_the_money":14},"GEV   261009C01155000",0.009267,0.000383,-0.118575,0.033679,0.001676,{"contract_symbol":2969,"symbol":2969,"bid":2970,"ask":1060,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2954,"implied_volatility":2954,"delta":2971,"gamma":443,"theta":2972,"vega":2973,"rho":2974,"in_the_money":45},"GEV   261009P01155000",161,-0.999963,-0.000438,0.000208,-0.216396,{"strike":2976,"call":2977,"put":2984,"callItm":14,"putItm":45,"isAtm":14},1160,{"contract_symbol":2978,"symbol":2978,"bid":264,"ask":270,"last":133,"change":264,"changePercent":9,"volume":264,"openInterest":767,"open_interest":767,"iv":2913,"implied_volatility":2913,"delta":2979,"gamma":2980,"theta":2981,"vega":2982,"rho":2983,"in_the_money":14},"GEV   261009C01160000",0.007755,0.000328,-0.101411,0.028804,0.001403,{"contract_symbol":2985,"symbol":2985,"bid":227,"ask":1037,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2954,"implied_volatility":2954,"delta":2986,"gamma":604,"theta":792,"vega":2987,"rho":2988,"in_the_money":45},"GEV   261009P01160000",-0.999977,0.000134,-0.217336,{"strike":2990,"call":2991,"put":2999,"callItm":14,"putItm":45,"isAtm":14},1165,{"contract_symbol":2992,"symbol":2992,"bid":264,"ask":270,"last":846,"change":264,"changePercent":9,"volume":264,"openInterest":2993,"open_interest":2993,"iv":2913,"implied_volatility":2913,"delta":2994,"gamma":2995,"theta":2996,"vega":2997,"rho":2998,"in_the_money":14},"GEV   261009C01165000",46,0.006469,0.000279,-0.086421,0.024546,0.001171,{"contract_symbol":3000,"symbol":3000,"bid":3001,"ask":1014,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2920,"implied_volatility":2920,"delta":3002,"gamma":421,"theta":3003,"vega":3004,"rho":3005,"in_the_money":45},"GEV   261009P01165000",171,-0.999984,-0.0002,0.000094,-0.218275,{"strike":3007,"call":3008,"put":3016,"callItm":14,"putItm":45,"isAtm":14},1170,{"contract_symbol":3009,"symbol":3009,"bid":264,"ask":270,"last":3010,"change":264,"changePercent":9,"volume":264,"openInterest":1242,"open_interest":1242,"iv":2913,"implied_volatility":2913,"delta":3011,"gamma":3012,"theta":3013,"vega":3014,"rho":3015,"in_the_money":14},"GEV   261009C01170000",2.75,0.00538,0.000237,-0.073386,0.020844,0.000974,{"contract_symbol":3017,"symbol":3017,"bid":3018,"ask":991,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2954,"implied_volatility":2954,"delta":3019,"gamma":400,"theta":3020,"vega":781,"rho":3021,"in_the_money":45},"GEV   261009P01170000",176,-0.999991,-0.000114,-0.219212,{"strike":3023,"call":3024,"put":3030,"callItm":14,"putItm":45,"isAtm":14},1175,{"contract_symbol":3025,"symbol":3025,"bid":264,"ask":270,"last":694,"change":264,"changePercent":9,"volume":264,"openInterest":1431,"open_interest":1431,"iv":2913,"implied_volatility":2913,"delta":3026,"gamma":575,"theta":3027,"vega":3028,"rho":3029,"in_the_money":14},"GEV   261009C01175000",0.004461,-0.0621,0.017639,0.000808,{"contract_symbol":3031,"symbol":3031,"bid":3032,"ask":969,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2920,"implied_volatility":2920,"delta":3033,"gamma":400,"theta":3034,"vega":3035,"rho":3036,"in_the_money":45},"GEV   261009P01175000",181,-0.999994,-0.00008,0.000038,-0.220151,{"strike":3038,"call":3039,"put":3047,"callItm":14,"putItm":45,"isAtm":14},1180,{"contract_symbol":3040,"symbol":3040,"bid":264,"ask":270,"last":3041,"change":264,"changePercent":9,"volume":264,"openInterest":1182,"open_interest":1182,"iv":2947,"implied_volatility":2947,"delta":3042,"gamma":3043,"theta":3044,"vega":3045,"rho":3046,"in_the_money":14},"GEV   261009C01180000",2.35,0.003919,0.000177,-0.055722,0.015709,0.00071,{"contract_symbol":3048,"symbol":3048,"bid":3049,"ask":944,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2954,"implied_volatility":2954,"delta":3050,"gamma":264,"theta":3051,"vega":742,"rho":3052,"in_the_money":45},"GEV   261009P01180000",186,-0.999997,-0.000044,-0.221086,{"strike":3054,"call":3055,"put":3061,"callItm":14,"putItm":45,"isAtm":14},1185,{"contract_symbol":3056,"symbol":3056,"bid":264,"ask":270,"last":1217,"change":264,"changePercent":9,"volume":264,"openInterest":215,"open_interest":215,"iv":2947,"implied_volatility":2947,"delta":1602,"gamma":3057,"theta":3058,"vega":3059,"rho":3060,"in_the_money":14},"GEV   261009C01185000",0.000149,-0.046954,0.013237,0.000587,{"contract_symbol":3062,"symbol":3062,"bid":3063,"ask":918,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2954,"implied_volatility":2954,"delta":3064,"gamma":264,"theta":453,"vega":680,"rho":3065,"in_the_money":45},"GEV   261009P01185000",191,-0.999998,-0.222024,{"strike":3067,"call":3068,"put":3076,"callItm":14,"putItm":45,"isAtm":14},1190,{"contract_symbol":3069,"symbol":3069,"bid":264,"ask":1316,"last":3070,"change":264,"changePercent":9,"volume":264,"openInterest":921,"open_interest":921,"iv":2913,"implied_volatility":2913,"delta":3071,"gamma":3072,"theta":3073,"vega":3074,"rho":3075,"in_the_money":14},"GEV   261009C01190000",3.62,0.002497,0.000119,-0.036867,0.010472,0.000453,{"contract_symbol":3077,"symbol":3077,"bid":3078,"ask":897,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2954,"implied_volatility":2954,"delta":3079,"gamma":264,"theta":3080,"vega":465,"rho":3081,"in_the_money":45},"GEV   261009P01190000",196,-0.999999,-0.000016,-0.222961,{"strike":3083,"call":3084,"put":3092,"callItm":14,"putItm":45,"isAtm":14},1195,{"contract_symbol":3085,"symbol":3085,"bid":264,"ask":270,"last":3086,"change":264,"changePercent":9,"volume":264,"openInterest":183,"open_interest":183,"iv":2913,"implied_volatility":2913,"delta":3087,"gamma":3088,"theta":3089,"vega":3090,"rho":3091,"in_the_money":14},"GEV   261009C01195000",1.4,0.002046,0.000099,-0.030779,0.008742,0.000371,{"contract_symbol":3093,"symbol":3093,"bid":1002,"ask":877,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2954,"implied_volatility":2954,"delta":3079,"gamma":264,"theta":431,"vega":3094,"rho":3095,"in_the_money":45},"GEV   261009P01195000",0.000005,-0.223897,{"strike":3097,"call":3098,"put":3105,"callItm":14,"putItm":45,"isAtm":14},1200,{"contract_symbol":3099,"symbol":3099,"bid":264,"ask":270,"last":587,"change":264,"changePercent":9,"volume":264,"openInterest":1469,"open_interest":1469,"iv":2947,"implied_volatility":2947,"delta":3100,"gamma":3101,"theta":3102,"vega":3103,"rho":3104,"in_the_money":14},"GEV   261009C01200000",0.001796,0.000088,-0.027547,0.007766,0.000326,{"contract_symbol":3106,"symbol":3106,"bid":3107,"ask":3108,"last":3109,"change":264,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2954,"implied_volatility":2954,"delta":2603,"gamma":264,"theta":509,"vega":604,"rho":3110,"in_the_money":45},"GEV   261009P01200000",206,215,280.2,-0.224834,{"strike":3112,"call":3113,"put":3120,"callItm":14,"putItm":45,"isAtm":14},1205,{"contract_symbol":3114,"symbol":3114,"bid":264,"ask":270,"last":1094,"change":264,"changePercent":9,"volume":264,"openInterest":183,"open_interest":183,"iv":2913,"implied_volatility":2913,"delta":3115,"gamma":3116,"theta":3117,"vega":3118,"rho":3119,"in_the_money":14},"GEV   261009C01205000",0.001362,0.000069,-0.021245,0.006034,0.000247,{"contract_symbol":3121,"symbol":3121,"bid":3122,"ask":3123,"last":3124,"change":264,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2954,"implied_volatility":2954,"delta":2603,"gamma":264,"theta":410,"vega":421,"rho":3125,"in_the_money":45},"GEV   261009P01205000",211,220,316.1,-0.225771,{"strike":3127,"call":3128,"put":3133,"callItm":14,"putItm":45,"isAtm":14},1210,{"contract_symbol":3129,"symbol":3129,"bid":264,"ask":270,"last":1240,"change":264,"changePercent":9,"volume":264,"openInterest":195,"open_interest":195,"iv":2913,"implied_volatility":2913,"delta":3130,"gamma":523,"theta":3131,"vega":3132,"rho":575,"in_the_money":14},"GEV   261009C01210000",0.001106,-0.017566,0.004989,{"contract_symbol":3134,"symbol":3134,"bid":3135,"ask":3136,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2920,"implied_volatility":2920,"delta":2603,"gamma":264,"theta":389,"vega":400,"rho":3137,"in_the_money":45},"GEV   261009P01210000",216,225,-0.226709,{"strike":3139,"call":3140,"put":3147,"callItm":14,"putItm":45,"isAtm":14},1220,{"contract_symbol":3141,"symbol":3141,"bid":264,"ask":270,"last":1316,"change":264,"changePercent":9,"volume":264,"openInterest":767,"open_interest":767,"iv":2947,"implied_volatility":2947,"delta":3142,"gamma":3143,"theta":3144,"vega":3145,"rho":3146,"in_the_money":14},"GEV   261009C01220000",0.000787,0.000041,-0.012944,0.003649,0.000143,{"contract_symbol":3148,"symbol":3148,"bid":3149,"ask":3150,"last":3151,"change":264,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2954,"implied_volatility":2954,"delta":2603,"gamma":264,"theta":370,"vega":264,"rho":3152,"in_the_money":45},"GEV   261009P01220000",226,235,270.96,-0.228582,{"strike":3154,"call":3155,"put":3160,"callItm":14,"putItm":45,"isAtm":14},1240,{"contract_symbol":3156,"symbol":3156,"bid":264,"ask":270,"last":587,"change":264,"changePercent":9,"volume":264,"openInterest":1242,"open_interest":1242,"iv":2913,"implied_volatility":2913,"delta":3157,"gamma":488,"theta":3158,"vega":3159,"rho":789,"in_the_money":14},"GEV   261009C01240000",0.0003,-0.005263,0.001495,{"contract_symbol":3161,"symbol":3161,"bid":3162,"ask":3163,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2920,"implied_volatility":2920,"delta":2603,"gamma":264,"theta":264,"vega":264,"rho":3164,"in_the_money":45},"GEV   261009P01240000",246,255,-0.23233,{"strike":3166,"call":3167,"put":3173,"callItm":14,"putItm":45,"isAtm":14},1260,{"contract_symbol":3168,"symbol":3168,"bid":264,"ask":270,"last":661,"change":264,"changePercent":9,"volume":264,"openInterest":1060,"open_interest":1060,"iv":2947,"implied_volatility":2947,"delta":3169,"gamma":465,"theta":3170,"vega":3171,"rho":3172,"in_the_money":14},"GEV   261009C01260000",0.000133,-0.00248,0.000699,0.000024,{"contract_symbol":3174,"symbol":3174,"bid":3175,"ask":3176,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2954,"implied_volatility":2954,"delta":2603,"gamma":264,"theta":264,"vega":264,"rho":3177,"in_the_money":45},"GEV   261009P01260000",266,275,-0.236076,{"strike":3179,"call":3180,"put":3184,"callItm":14,"putItm":45,"isAtm":14},1280,{"contract_symbol":3181,"symbol":3181,"bid":264,"ask":270,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2913,"implied_volatility":2913,"delta":3182,"gamma":604,"theta":891,"vega":3183,"rho":465,"in_the_money":14},"GEV   261009C01280000",0.000046,0.000255,{"contract_symbol":3185,"symbol":3185,"bid":3186,"ask":3187,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2920,"implied_volatility":2920,"delta":2603,"gamma":264,"theta":264,"vega":264,"rho":3188,"in_the_money":45},"GEV   261009P01280000",286,295,-0.239825,{"strike":3190,"call":3191,"put":3195,"callItm":14,"putItm":45,"isAtm":14},1300,{"contract_symbol":3192,"symbol":3192,"bid":264,"ask":270,"last":331,"change":264,"changePercent":9,"volume":264,"openInterest":1909,"open_interest":1909,"iv":2947,"implied_volatility":2947,"delta":724,"gamma":400,"theta":3193,"vega":3194,"rho":443,"in_the_money":14},"GEV   261009C01300000",-0.0004,0.000113,{"contract_symbol":3196,"symbol":3196,"bid":3197,"ask":3198,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2954,"implied_volatility":2954,"delta":2603,"gamma":264,"theta":264,"vega":264,"rho":3199,"in_the_money":45},"GEV   261009P01300000",306,315,-0.243571,{"strike":3201,"call":3202,"put":3206,"callItm":14,"putItm":45,"isAtm":14},1310,{"contract_symbol":3203,"symbol":3203,"bid":264,"ask":270,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2947,"implied_volatility":2947,"delta":476,"gamma":400,"theta":3204,"vega":3205,"rho":421,"in_the_money":14},"GEV   261009C01310000",-0.000247,0.00007,{"contract_symbol":3207,"symbol":3207,"bid":3208,"ask":3209,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2954,"implied_volatility":2954,"delta":2603,"gamma":264,"theta":264,"vega":264,"rho":3210,"in_the_money":45},"GEV   261009P01310000",316,325,-0.245444,{"strike":3212,"call":3213,"put":3217,"callItm":14,"putItm":45,"isAtm":14},1320,{"contract_symbol":3214,"symbol":3214,"bid":264,"ask":270,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2913,"implied_volatility":2913,"delta":454,"gamma":264,"theta":3215,"vega":3216,"rho":400,"in_the_money":14},"GEV   261009C01320000",-0.00013,0.000037,{"contract_symbol":3218,"symbol":3218,"bid":3219,"ask":3220,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2920,"implied_volatility":2920,"delta":2603,"gamma":264,"theta":264,"vega":264,"rho":3221,"in_the_money":45},"GEV   261009P01320000",326,335,-0.247319,{"strike":3223,"call":3224,"put":3228,"callItm":14,"putItm":45,"isAtm":14},1330,{"contract_symbol":3225,"symbol":3225,"bid":264,"ask":270,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2947,"implied_volatility":2947,"delta":443,"gamma":264,"theta":3226,"vega":3227,"rho":400,"in_the_money":14},"GEV   261009C01330000",-0.000092,0.000026,{"contract_symbol":3229,"symbol":3229,"bid":3230,"ask":3231,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2920,"implied_volatility":2920,"delta":2603,"gamma":264,"theta":264,"vega":264,"rho":3232,"in_the_money":45},"GEV   261009P01330000",336,345,-0.249193,{"strike":3234,"call":3235,"put":3237,"callItm":14,"putItm":45,"isAtm":14},1340,{"contract_symbol":3236,"symbol":3236,"bid":264,"ask":270,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2913,"implied_volatility":2913,"delta":421,"gamma":264,"theta":666,"vega":680,"rho":264,"in_the_money":14},"GEV   261009C01340000",{"contract_symbol":3238,"symbol":3238,"bid":3239,"ask":3240,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2954,"implied_volatility":2954,"delta":2603,"gamma":264,"theta":264,"vega":264,"rho":3241,"in_the_money":45},"GEV   261009P01340000",346,355,-0.251065,{"strike":3243,"call":3244,"put":3247,"callItm":14,"putItm":45,"isAtm":14},1350,{"contract_symbol":3245,"symbol":3245,"bid":264,"ask":270,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2913,"implied_volatility":2913,"delta":400,"gamma":264,"theta":3246,"vega":465,"rho":264,"in_the_money":14},"GEV   261009C01350000",-0.000028,{"contract_symbol":3248,"symbol":3248,"bid":3249,"ask":3250,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2920,"implied_volatility":2920,"delta":2603,"gamma":264,"theta":264,"vega":264,"rho":3251,"in_the_money":45},"GEV   261009P01350000",356,365,-0.25294,{"strike":3253,"call":3254,"put":3256,"callItm":14,"putItm":45,"isAtm":14},1360,{"contract_symbol":3255,"symbol":3255,"bid":264,"ask":270,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2913,"implied_volatility":2913,"delta":400,"gamma":264,"theta":3080,"vega":3094,"rho":264,"in_the_money":14},"GEV   261009C01360000",{"contract_symbol":3257,"symbol":3257,"bid":3258,"ask":3259,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2920,"implied_volatility":2920,"delta":2603,"gamma":264,"theta":264,"vega":264,"rho":3260,"in_the_money":45},"GEV   261009P01360000",366,375,-0.254814,{"strike":3262,"call":3263,"put":3266,"callItm":14,"putItm":45,"isAtm":14},1370,{"contract_symbol":3264,"symbol":3264,"bid":264,"ask":270,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2947,"implied_volatility":2947,"delta":264,"gamma":264,"theta":3265,"vega":604,"rho":264,"in_the_money":14},"GEV   261009C01370000",-0.000011,{"contract_symbol":3267,"symbol":3267,"bid":3268,"ask":3269,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2954,"implied_volatility":2954,"delta":2603,"gamma":264,"theta":264,"vega":264,"rho":3270,"in_the_money":45},"GEV   261009P01370000",376,385,-0.256686,{"strike":3272,"call":3273,"put":3275,"callItm":14,"putItm":45,"isAtm":14},1380,{"contract_symbol":3274,"symbol":3274,"bid":264,"ask":270,"last":185,"change":264,"changePercent":9,"volume":264,"openInterest":52,"open_interest":52,"iv":2913,"implied_volatility":2913,"delta":264,"gamma":264,"theta":562,"vega":421,"rho":264,"in_the_money":14},"GEV   261009C01380000",{"contract_symbol":3276,"symbol":3276,"bid":3277,"ask":3278,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2954,"implied_volatility":2954,"delta":2603,"gamma":264,"theta":264,"vega":264,"rho":3279,"in_the_money":45},"GEV   261009P01380000",386,395,-0.258559,{"strike":3281,"call":3282,"put":3284,"callItm":14,"putItm":45,"isAtm":14},1390,{"contract_symbol":3283,"symbol":3283,"bid":264,"ask":270,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2913,"implied_volatility":2913,"delta":264,"gamma":264,"theta":399,"vega":400,"rho":264,"in_the_money":14},"GEV   261009C01390000",{"contract_symbol":3285,"symbol":3285,"bid":3286,"ask":3287,"last":3288,"change":264,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2920,"implied_volatility":2920,"delta":2603,"gamma":264,"theta":264,"vega":264,"rho":3289,"in_the_money":45},"GEV   261009P01390000",396,405,432.1,-0.260435,{"strike":3291,"call":3292,"put":3294,"callItm":14,"putItm":45,"isAtm":14},1400,{"contract_symbol":3293,"symbol":3293,"bid":264,"ask":587,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2913,"implied_volatility":2913,"delta":264,"gamma":264,"theta":389,"vega":264,"rho":264,"in_the_money":14},"GEV   261009C01400000",{"contract_symbol":3295,"symbol":3295,"bid":3296,"ask":3297,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2920,"implied_volatility":2920,"delta":2603,"gamma":264,"theta":264,"vega":264,"rho":3298,"in_the_money":45},"GEV   261009P01400000",406,415,-0.262308,{"strike":3300,"call":3301,"put":3303,"callItm":14,"putItm":45,"isAtm":14},1410,{"contract_symbol":3302,"symbol":3302,"bid":264,"ask":270,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2947,"implied_volatility":2947,"delta":264,"gamma":264,"theta":370,"vega":264,"rho":264,"in_the_money":14},"GEV   261009C01410000",{"contract_symbol":3304,"symbol":3304,"bid":3305,"ask":277,"last":3306,"change":264,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2954,"implied_volatility":2954,"delta":2603,"gamma":264,"theta":264,"vega":264,"rho":3307,"in_the_money":45},"GEV   261009P01410000",416,456.7,-0.26418,{"strike":3309,"call":3310,"put":3312,"callItm":14,"putItm":45,"isAtm":14},1420,{"contract_symbol":3311,"symbol":3311,"bid":264,"ask":270,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2947,"implied_volatility":2947,"delta":264,"gamma":264,"theta":370,"vega":264,"rho":264,"in_the_money":14},"GEV   261009C01420000",{"contract_symbol":3313,"symbol":3313,"bid":3314,"ask":3315,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2954,"implied_volatility":2954,"delta":2603,"gamma":264,"theta":264,"vega":264,"rho":3316,"in_the_money":45},"GEV   261009P01420000",426,435,-0.266054,{"strike":3318,"call":3319,"put":3321,"callItm":14,"putItm":45,"isAtm":14},1430,{"contract_symbol":3320,"symbol":3320,"bid":264,"ask":270,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2913,"implied_volatility":2913,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"GEV   261009C01430000",{"contract_symbol":3322,"symbol":3322,"bid":3323,"ask":3324,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2954,"implied_volatility":2954,"delta":2603,"gamma":264,"theta":264,"vega":264,"rho":3325,"in_the_money":45},"GEV   261009P01430000",436,445,-0.267928,{"strike":3327,"call":3328,"put":3330,"callItm":14,"putItm":45,"isAtm":14},1440,{"contract_symbol":3329,"symbol":3329,"bid":264,"ask":270,"last":1192,"change":264,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2947,"implied_volatility":2947,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"GEV   261009C01440000",{"contract_symbol":3331,"symbol":3331,"bid":3332,"ask":3333,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2920,"implied_volatility":2920,"delta":2603,"gamma":264,"theta":264,"vega":264,"rho":3334,"in_the_money":45},"GEV   261009P01440000",446,455,-0.269803,{"strike":3336,"call":3337,"put":3339,"callItm":14,"putItm":45,"isAtm":14},1460,{"contract_symbol":3338,"symbol":3338,"bid":264,"ask":270,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2913,"implied_volatility":2913,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"GEV   261009C01460000",{"contract_symbol":3340,"symbol":3340,"bid":3341,"ask":3342,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":2920,"implied_volatility":2920,"delta":2603,"gamma":264,"theta":264,"vega":264,"rho":3343,"in_the_money":45},"GEV   261009P01460000",466,475,-0.27355,"2026-10-05T05:16:58.443746+00:00"]