[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GOOG":3,"homepage-market-summary":35,"stock-options-GOOG":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GOOG","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},"Alphabet Inc. Class C Capital Stock","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","Alphabet is a holding company that wholly owns internet giant Google. The California-based company derives slightly less than 90% of its revenue from Google services, the vast majority of which is advertising sales. Alongside online ads, Google services houses sales stemming from Google's subscription services (YouTube TV and YouTube Music, among others), platforms (sales and in-app purchases on Play Store), and devices (Chromebooks, Pixel smartphones, and smart home products such as Chromecast). Google's cloud computing platform accounts for roughly 10% of Alphabet's revenue. The firm's investments in up-and-coming technologies such as self-driving cars (Waymo), health (Verily), and internet access (Google Fiber) make up the rest.","198,933","Mountain View, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.2586,0.88,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},340.35,338.1,342.78,337.96,334.93,5.42,1.62,17245652.488421,258884,340.0475,404.47,236.685,21062735.45780802,61.8,5565,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":256,"updated_at":1822,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",5,"261009",0.5,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},0,60576,0.67,[190,191,196,200,204,208,212,216,220,224,228,232,236,240,244,248,252],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",12,"261016",{"date":197,"label":197,"type":181,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",19,"261023",{"date":201,"label":201,"type":181,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-30",26,"261030",{"date":205,"label":205,"type":181,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-06",33,"261106",{"date":209,"label":209,"type":181,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-13",40,"261113",{"date":213,"label":213,"type":193,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-20",47,"261120",{"date":217,"label":217,"type":193,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-12-18",75,"261218",{"date":221,"label":221,"type":193,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-01-15",103,"270115",{"date":225,"label":225,"type":193,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-02-19",138,"270219",{"date":229,"label":229,"type":193,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-03-19",166,"270319",{"date":233,"label":233,"type":193,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-06-17",256,"270617",{"date":237,"label":237,"type":193,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-09-17",348,"270917",{"date":241,"label":241,"type":193,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2027-12-17",439,"271217",{"date":245,"label":245,"type":193,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2028-01-21",474,"280121",{"date":249,"label":249,"type":193,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2028-12-15",803,"281215",{"date":253,"label":253,"type":193,"days_to_expiration":254,"dte":254,"compact":255,"implied_volatility":9},"2029-01-19",838,"290119",[257,277,295,310,327,344,363,382,402,423,445,465,486,510,534,556,579,602,625,647,669,692,715,738,760,784,809,833,856,880,904,928,953,979,1005,1030,1056,1082,1108,1134,1158,1183,1209,1234,1259,1282,1304,1327,1352,1374,1396,1419,1439,1461,1483,1505,1526,1547,1568,1590,1611,1631,1651,1672,1692,1709,1727,1743,1759,1774,1792,1808],{"strike":258,"call":259,"put":266,"callItm":44,"putItm":14,"isAtm":14},200,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":263,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":264,"implied_volatility":264,"delta":51,"gamma":186,"theta":186,"vega":186,"rho":265,"in_the_money":44},"GOOG  261009C00200000",138.55,142.15,139.09,0.6853,0.037446,{"contract_symbol":267,"symbol":267,"bid":186,"ask":268,"last":269,"change":186,"changePercent":9,"volume":186,"openInterest":270,"open_interest":270,"iv":271,"implied_volatility":271,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":14},"GOOG  261009P00200000",0.29,0.01,271,0.9256,-0.00001,0.000001,-0.000147,0.000022,-0.000001,{"strike":278,"call":279,"put":285,"callItm":44,"putItm":14,"isAtm":14},205,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":283,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":264,"implied_volatility":264,"delta":51,"gamma":186,"theta":186,"vega":186,"rho":284,"in_the_money":44},"GOOG  261009C00205000",133.55,137.15,135.7,0.038382,{"contract_symbol":286,"symbol":286,"bid":186,"ask":287,"last":288,"change":186,"changePercent":9,"volume":186,"openInterest":289,"open_interest":289,"iv":290,"implied_volatility":290,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":276,"in_the_money":14},"GOOG  261009P00205000",0.05,0.02,4,0.9198,-0.000022,0.000002,-0.000299,0.000044,{"strike":296,"call":297,"put":302,"callItm":44,"putItm":14,"isAtm":14},210,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":264,"implied_volatility":264,"delta":51,"gamma":186,"theta":276,"vega":186,"rho":301,"in_the_money":44},"GOOG  261009C00210000",128.55,132.15,0.039318,{"contract_symbol":303,"symbol":303,"bid":186,"ask":287,"last":304,"change":186,"changePercent":9,"volume":186,"openInterest":194,"open_interest":194,"iv":271,"implied_volatility":271,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":14},"GOOG  261009P00210000",0.04,-0.000055,0.000005,-0.000705,0.000104,-0.000004,{"strike":311,"call":312,"put":319,"callItm":44,"putItm":14,"isAtm":14},215,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":316,"implied_volatility":316,"delta":51,"gamma":186,"theta":317,"vega":273,"rho":318,"in_the_money":44},"GOOG  261009C00215000",123.55,127.15,0.6842,-0.000005,0.040254,{"contract_symbol":320,"symbol":320,"bid":186,"ask":287,"last":269,"change":186,"changePercent":9,"volume":186,"openInterest":321,"open_interest":321,"iv":290,"implied_volatility":290,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":14},"GOOG  261009P00215000",108,-0.000106,0.00001,-0.001304,0.000194,-0.000007,{"strike":328,"call":329,"put":338,"callItm":44,"putItm":14,"isAtm":14},220,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":333,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":264,"implied_volatility":264,"delta":334,"gamma":186,"theta":335,"vega":336,"rho":337,"in_the_money":44},"GOOG  261009C00220000",118.55,122.2,115.37,0.999999,-0.000015,0.000003,0.04119,{"contract_symbol":339,"symbol":339,"bid":186,"ask":287,"last":287,"change":186,"changePercent":9,"volume":186,"openInterest":194,"open_interest":194,"iv":271,"implied_volatility":271,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":335,"in_the_money":14},"GOOG  261009P00220000",-0.000231,0.00002,-0.002729,0.000403,{"strike":345,"call":346,"put":354,"callItm":44,"putItm":14,"isAtm":14},225,{"contract_symbol":347,"symbol":347,"bid":348,"ask":349,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":316,"implied_volatility":316,"delta":350,"gamma":273,"theta":351,"vega":352,"rho":353,"in_the_money":44},"GOOG  261009C00225000",113.6,117.2,0.999996,-0.000045,0.000009,0.042126,{"contract_symbol":355,"symbol":355,"bid":186,"ask":356,"last":357,"change":186,"changePercent":9,"volume":186,"openInterest":289,"open_interest":289,"iv":271,"implied_volatility":271,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":14},"GOOG  261009P00225000",0.17,0.08,-0.000443,0.000037,-0.005,0.000739,-0.000029,{"strike":364,"call":365,"put":373,"callItm":44,"putItm":14,"isAtm":14},230,{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":264,"implied_volatility":264,"delta":369,"gamma":292,"theta":370,"vega":371,"rho":372,"in_the_money":44},"GOOG  261009C00230000",108.6,112.2,0.999988,-0.000128,0.000025,0.043062,{"contract_symbol":374,"symbol":374,"bid":186,"ask":375,"last":269,"change":186,"changePercent":9,"volume":186,"openInterest":376,"open_interest":376,"iv":290,"implied_volatility":290,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":14},"GOOG  261009P00230000",0.07,14,-0.000764,0.000061,-0.008227,0.001223,-0.00005,{"strike":383,"call":384,"put":393,"callItm":44,"putItm":14,"isAtm":14},235,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":388,"implied_volatility":388,"delta":389,"gamma":292,"theta":390,"vega":391,"rho":392,"in_the_money":44},"GOOG  261009C00235000",103.6,107.15,0.6571,0.999984,-0.000159,0.000033,0.043998,{"contract_symbol":394,"symbol":394,"bid":186,"ask":287,"last":287,"change":186,"changePercent":9,"volume":186,"openInterest":395,"open_interest":395,"iv":396,"implied_volatility":396,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":14},"GOOG  261009P00235000",13,0.8875,-0.000954,0.000078,-0.00974,0.001501,-0.000063,{"strike":403,"call":404,"put":415,"callItm":44,"putItm":14,"isAtm":14},240,{"contract_symbol":405,"symbol":405,"bid":406,"ask":407,"last":408,"change":186,"changePercent":9,"volume":186,"openInterest":409,"open_interest":409,"iv":410,"implied_volatility":410,"delta":411,"gamma":336,"theta":412,"vega":413,"rho":414,"in_the_money":44},"GOOG  261009C00240000",98.9,102.15,101.75,3,0.6273,0.99998,-0.000189,0.000041,0.044934,{"contract_symbol":416,"symbol":416,"bid":269,"ask":288,"last":269,"change":186,"changePercent":9,"volume":186,"openInterest":206,"open_interest":206,"iv":417,"implied_volatility":417,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":14},"GOOG  261009P00240000",0.8492,-0.00112,0.000095,-0.01079,0.001738,-0.000074,{"strike":424,"call":425,"put":436,"callItm":44,"putItm":14,"isAtm":14},245,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":429,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":430,"implied_volatility":430,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":44},"GOOG  261009C00245000",93.6,97.2,103.68,0.5986,0.999974,0.000004,-0.000228,0.000052,0.045869,{"contract_symbol":437,"symbol":437,"bid":186,"ask":287,"last":304,"change":186,"changePercent":9,"volume":186,"openInterest":438,"open_interest":438,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":14},"GOOG  261009P00245000",10,0.8131,-0.001337,0.000116,-0.012153,0.002044,-0.000088,{"strike":57,"call":446,"put":457,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":450,"change":186,"changePercent":9,"volume":186,"openInterest":451,"open_interest":451,"iv":452,"implied_volatility":452,"delta":453,"gamma":306,"theta":454,"vega":455,"rho":456,"in_the_money":44},"GOOG  261009C00250000",88.6,92.2,90.02,9,0.568,0.999968,-0.000262,0.000063,0.046805,{"contract_symbol":458,"symbol":458,"bid":186,"ask":287,"last":287,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":14},"GOOG  261009P00250000",0.7759,-0.001583,0.000142,-0.013529,0.002385,-0.000104,{"strike":466,"call":467,"put":478,"callItm":44,"putItm":14,"isAtm":14},255,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":471,"change":186,"changePercent":9,"volume":186,"openInterest":472,"open_interest":472,"iv":473,"implied_volatility":473,"delta":474,"gamma":475,"theta":476,"vega":398,"rho":477,"in_the_money":44},"GOOG  261009C00255000",83.65,87.25,96.09,8,0.5385,0.99996,0.000007,-0.000306,0.047741,{"contract_symbol":479,"symbol":479,"bid":186,"ask":287,"last":287,"change":186,"changePercent":9,"volume":186,"openInterest":472,"open_interest":472,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":14},"GOOG  261009P00255000",0.7378,-0.001853,0.000172,-0.014845,0.002752,-0.000122,{"strike":487,"call":488,"put":499,"callItm":44,"putItm":14,"isAtm":14},260,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":492,"change":186,"changePercent":9,"volume":186,"openInterest":493,"open_interest":493,"iv":494,"implied_volatility":494,"delta":495,"gamma":352,"theta":496,"vega":497,"rho":498,"in_the_money":44},"GOOG  261009C00260000",78.65,82.2,80.75,17,0.5081,0.999951,-0.000348,0.000094,0.048676,{"contract_symbol":500,"symbol":500,"bid":186,"ask":501,"last":502,"change":186,"changePercent":9,"volume":186,"openInterest":503,"open_interest":503,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":14},"GOOG  261009P00260000",0.1,0.03,78,0.6989,-0.002151,0.000208,-0.016102,0.003151,-0.000141,{"strike":511,"call":512,"put":524,"callItm":44,"putItm":14,"isAtm":14},265,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":516,"change":186,"changePercent":9,"volume":186,"openInterest":517,"open_interest":517,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":44},"GOOG  261009C00265000",74.25,77.25,75.85,7,0.4775,0.999941,0.000011,-0.000391,0.000112,0.049612,{"contract_symbol":525,"symbol":525,"bid":186,"ask":526,"last":288,"change":186,"changePercent":9,"volume":186,"openInterest":527,"open_interest":527,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":14},"GOOG  261009P00265000",0.09,27,0.6592,-0.002484,0.000252,-0.017305,0.00359,-0.000163,{"strike":535,"call":536,"put":547,"callItm":44,"putItm":14,"isAtm":14},270,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":540,"change":186,"changePercent":9,"volume":186,"openInterest":517,"open_interest":517,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":44},"GOOG  261009C00270000",68.65,72.25,59.4,0.4468,0.999929,0.000014,-0.000436,0.000134,0.050547,{"contract_symbol":548,"symbol":548,"bid":186,"ask":58,"last":288,"change":186,"changePercent":9,"volume":186,"openInterest":549,"open_interest":549,"iv":550,"implied_volatility":550,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":14},"GOOG  261009P00270000",114,0.6195,-0.002854,0.000303,-0.018434,0.00407,-0.000186,{"strike":557,"call":558,"put":570,"callItm":44,"putItm":14,"isAtm":14},275,{"contract_symbol":559,"symbol":559,"bid":560,"ask":561,"last":562,"change":186,"changePercent":9,"volume":186,"openInterest":563,"open_interest":563,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":44},"GOOG  261009C00275000",63.65,67.2,66.1,24,0.4156,0.999915,0.000017,-0.000478,0.000157,0.051483,{"contract_symbol":571,"symbol":571,"bid":186,"ask":526,"last":526,"change":186,"changePercent":9,"volume":186,"openInterest":572,"open_interest":572,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":14},"GOOG  261009P00275000",21,0.579,-0.003275,0.000368,-0.019501,0.004607,-0.000214,{"strike":580,"call":581,"put":593,"callItm":44,"putItm":14,"isAtm":14},280,{"contract_symbol":582,"symbol":582,"bid":583,"ask":584,"last":585,"change":186,"changePercent":9,"volume":186,"openInterest":586,"open_interest":586,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":44},"GOOG  261009C00280000",59.1,62.25,60.5,30,0.3853,0.999898,0.000023,-0.00053,0.000188,0.052417,{"contract_symbol":594,"symbol":594,"bid":186,"ask":304,"last":304,"change":186,"changePercent":9,"volume":186,"openInterest":595,"open_interest":595,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":14},"GOOG  261009P00280000",281,0.5387,-0.003752,0.000446,-0.020506,0.005206,-0.000244,{"strike":603,"call":604,"put":616,"callItm":44,"putItm":14,"isAtm":14},285,{"contract_symbol":605,"symbol":605,"bid":606,"ask":607,"last":608,"change":186,"changePercent":9,"volume":186,"openInterest":609,"open_interest":609,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":44},"GOOG  261009C00285000",53.7,57.2,51.72,15,0.354,0.999878,0.000029,-0.000573,0.000221,0.053353,{"contract_symbol":617,"symbol":617,"bid":186,"ask":287,"last":288,"change":186,"changePercent":9,"volume":186,"openInterest":618,"open_interest":618,"iv":619,"implied_volatility":619,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":14},"GOOG  261009P00285000",140,0.4979,-0.004305,0.000546,-0.021432,0.005887,-0.00028,{"strike":626,"call":627,"put":638,"callItm":44,"putItm":14,"isAtm":14},290,{"contract_symbol":628,"symbol":628,"bid":629,"ask":630,"last":631,"change":186,"changePercent":9,"volume":186,"openInterest":71,"open_interest":71,"iv":632,"implied_volatility":632,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":44},"GOOG  261009C00290000",48.7,52.3,50.11,0.3235,0.999853,0.000038,-0.000627,0.000265,0.054287,{"contract_symbol":639,"symbol":639,"bid":186,"ask":287,"last":502,"change":186,"changePercent":9,"volume":186,"openInterest":640,"open_interest":640,"iv":641,"implied_volatility":641,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":14},"GOOG  261009P00290000",494,0.4586,-0.005123,0.000692,-0.023056,0.006875,-0.000333,{"strike":648,"call":649,"put":660,"callItm":44,"putItm":14,"isAtm":14},295,{"contract_symbol":650,"symbol":650,"bid":651,"ask":652,"last":653,"change":186,"changePercent":9,"volume":186,"openInterest":202,"open_interest":202,"iv":654,"implied_volatility":654,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":44},"GOOG  261009C00295000",43.7,47.25,45.33,0.2927,0.999822,0.00005,-0.000677,0.000317,0.055221,{"contract_symbol":661,"symbol":661,"bid":502,"ask":112,"last":287,"change":186,"changePercent":9,"volume":186,"openInterest":662,"open_interest":662,"iv":663,"implied_volatility":663,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":14},"GOOG  261009P00295000",610,0.425,-0.006685,0.000946,-0.027056,0.008706,-0.000434,{"strike":670,"call":671,"put":683,"callItm":44,"putItm":14,"isAtm":14},300,{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":675,"change":186,"changePercent":9,"volume":186,"openInterest":676,"open_interest":676,"iv":677,"implied_volatility":677,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":44},"GOOG  261009C00300000",38.7,42.25,40.21,126,0.3151,0.998302,0.000373,-0.005855,0.002542,0.056059,{"contract_symbol":684,"symbol":684,"bid":287,"ask":112,"last":112,"change":186,"changePercent":9,"volume":186,"openInterest":685,"open_interest":685,"iv":686,"implied_volatility":686,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":14},"GOOG  261009P00300000",964,0.3925,-0.009104,0.001344,-0.032784,0.011424,-0.00059,{"strike":693,"call":694,"put":705,"callItm":44,"putItm":14,"isAtm":14},302.5,{"contract_symbol":695,"symbol":695,"bid":696,"ask":697,"last":698,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":699,"implied_volatility":699,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":44},"GOOG  261009C00302500",36.25,39.75,35.73,0.3502,0.993191,0.001167,-0.022657,0.008849,0.056196,{"contract_symbol":706,"symbol":706,"bid":288,"ask":707,"last":357,"change":186,"changePercent":9,"volume":186,"openInterest":708,"open_interest":708,"iv":709,"implied_volatility":709,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":14},"GOOG  261009P00302500",0.12,45,0.378,-0.011029,0.00165,-0.03733,0.013507,-0.000715,{"strike":716,"call":717,"put":728,"callItm":44,"putItm":14,"isAtm":14},305,{"contract_symbol":718,"symbol":718,"bid":719,"ask":720,"last":721,"change":186,"changePercent":9,"volume":186,"openInterest":71,"open_interest":71,"iv":722,"implied_volatility":722,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":44},"GOOG  261009C00305000",34,37.35,33.86,0.3821,0.982481,0.002433,-0.056235,0.020129,0.055968,{"contract_symbol":729,"symbol":729,"bid":304,"ask":526,"last":730,"change":186,"changePercent":9,"volume":186,"openInterest":731,"open_interest":731,"iv":732,"implied_volatility":732,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":14},"GOOG  261009P00305000",0.11,1649,0.3622,-0.013175,0.002009,-0.041727,0.015757,-0.000854,{"strike":739,"call":740,"put":751,"callItm":44,"putItm":14,"isAtm":14},307.5,{"contract_symbol":741,"symbol":741,"bid":742,"ask":743,"last":744,"change":186,"changePercent":9,"volume":186,"openInterest":206,"open_interest":206,"iv":745,"implied_volatility":745,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":44},"GOOG  261009C00307500",31.25,34.85,38.94,0.4135,0.964511,0.004062,-0.109935,0.036363,0.055262,{"contract_symbol":752,"symbol":752,"bid":112,"ask":501,"last":357,"change":186,"changePercent":9,"volume":186,"openInterest":753,"open_interest":753,"iv":754,"implied_volatility":754,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":759,"in_the_money":14},"GOOG  261009P00307500",64,0.345,-0.015524,0.00243,-0.045777,0.018149,-0.001005,{"strike":761,"call":762,"put":774,"callItm":44,"putItm":14,"isAtm":14},310,{"contract_symbol":763,"symbol":763,"bid":764,"ask":765,"last":766,"change":186,"changePercent":9,"volume":186,"openInterest":767,"open_interest":767,"iv":768,"implied_volatility":768,"delta":769,"gamma":770,"theta":771,"vega":772,"rho":773,"in_the_money":44},"GOOG  261009C00310000",29.4,32.4,29.43,32,0.3886,0.96143,0.004626,-0.110618,0.038928,0.055532,{"contract_symbol":775,"symbol":775,"bid":357,"ask":776,"last":501,"change":186,"changePercent":9,"volume":186,"openInterest":777,"open_interest":777,"iv":778,"implied_volatility":778,"delta":779,"gamma":780,"theta":781,"vega":782,"rho":783,"in_the_money":14},"GOOG  261009P00310000",0.13,1179,0.329,-0.01881,0.003002,-0.051447,0.021386,-0.001218,{"strike":785,"call":786,"put":798,"callItm":44,"putItm":14,"isAtm":14},312.5,{"contract_symbol":787,"symbol":787,"bid":788,"ask":789,"last":790,"change":186,"changePercent":9,"volume":186,"openInterest":791,"open_interest":791,"iv":792,"implied_volatility":792,"delta":793,"gamma":794,"theta":795,"vega":796,"rho":797,"in_the_money":44},"GOOG  261009C00312500",26.55,29.9,25.44,61,0.3801,0.950671,0.005768,-0.131963,0.047477,0.055299,{"contract_symbol":799,"symbol":799,"bid":730,"ask":800,"last":801,"change":186,"changePercent":9,"volume":186,"openInterest":802,"open_interest":802,"iv":803,"implied_volatility":803,"delta":804,"gamma":805,"theta":806,"vega":807,"rho":808,"in_the_money":14},"GOOG  261009P00312500",0.16,0.15,287,0.3187,-0.024947,0.003935,-0.063252,0.027148,-0.001615,{"strike":810,"call":811,"put":823,"callItm":44,"putItm":14,"isAtm":14},315,{"contract_symbol":812,"symbol":812,"bid":813,"ask":814,"last":815,"change":186,"changePercent":9,"volume":186,"openInterest":816,"open_interest":816,"iv":817,"implied_volatility":817,"delta":818,"gamma":819,"theta":820,"vega":821,"rho":822,"in_the_money":44},"GOOG  261009C00315000",24.45,27.5,25.25,58,0.3673,0.939286,0.007034,-0.15025,0.055946,0.055026,{"contract_symbol":824,"symbol":824,"bid":801,"ask":268,"last":825,"change":186,"changePercent":9,"volume":186,"openInterest":826,"open_interest":826,"iv":827,"implied_volatility":827,"delta":828,"gamma":829,"theta":830,"vega":831,"rho":832,"in_the_money":14},"GOOG  261009P00315000",0.19,1351,0.3105,-0.034308,0.005262,-0.080291,0.035367,-0.002221,{"strike":834,"call":835,"put":845,"callItm":44,"putItm":14,"isAtm":14},317.5,{"contract_symbol":836,"symbol":836,"bid":837,"ask":71,"last":838,"change":186,"changePercent":9,"volume":186,"openInterest":198,"open_interest":198,"iv":839,"implied_volatility":839,"delta":840,"gamma":841,"theta":842,"vega":843,"rho":844,"in_the_money":44},"GOOG  261009C00317500",22.05,23.28,0.3625,0.92028,0.008791,-0.182845,0.068987,0.054254,{"contract_symbol":846,"symbol":846,"bid":127,"ask":847,"last":848,"change":186,"changePercent":9,"volume":186,"openInterest":849,"open_interest":849,"iv":850,"implied_volatility":850,"delta":851,"gamma":852,"theta":853,"vega":854,"rho":855,"in_the_money":14},"GOOG  261009P00317500",0.28,0.27,784,0.3029,-0.046694,0.006928,-0.10062,0.045436,-0.003025,{"strike":857,"call":858,"put":869,"callItm":44,"putItm":14,"isAtm":14},320,{"contract_symbol":859,"symbol":859,"bid":198,"ask":860,"last":861,"change":186,"changePercent":9,"volume":186,"openInterest":862,"open_interest":862,"iv":863,"implied_volatility":863,"delta":864,"gamma":865,"theta":866,"vega":867,"rho":868,"in_the_money":44},"GOOG  261009C00320000",22.75,20.45,57,0.332,0.913339,0.010218,-0.178357,0.073465,0.054278,{"contract_symbol":870,"symbol":870,"bid":157,"ask":871,"last":872,"change":186,"changePercent":9,"volume":186,"openInterest":873,"open_interest":873,"iv":874,"implied_volatility":874,"delta":875,"gamma":876,"theta":877,"vega":878,"rho":879,"in_the_money":14},"GOOG  261009P00320000",0.37,0.36,2511,0.2929,-0.062037,0.008972,-0.121844,0.056896,-0.00402,{"strike":881,"call":882,"put":893,"callItm":44,"putItm":14,"isAtm":14},322.5,{"contract_symbol":883,"symbol":883,"bid":884,"ask":885,"last":886,"change":186,"changePercent":9,"volume":186,"openInterest":563,"open_interest":563,"iv":887,"implied_volatility":887,"delta":888,"gamma":889,"theta":890,"vega":891,"rho":892,"in_the_money":44},"GOOG  261009C00322500",16.65,20.35,19.97,0.3194,0.891709,0.01251,-0.202049,0.086518,0.053338,{"contract_symbol":894,"symbol":894,"bid":895,"ask":896,"last":58,"change":186,"changePercent":9,"volume":186,"openInterest":897,"open_interest":897,"iv":898,"implied_volatility":898,"delta":899,"gamma":900,"theta":901,"vega":902,"rho":903,"in_the_money":14},"GOOG  261009P00322500",0.46,0.52,1042,0.2853,-0.084029,0.011621,-0.149741,0.071787,-0.005447,{"strike":905,"call":906,"put":918,"callItm":44,"putItm":14,"isAtm":14},325,{"contract_symbol":907,"symbol":907,"bid":908,"ask":909,"last":910,"change":186,"changePercent":9,"volume":186,"openInterest":911,"open_interest":911,"iv":912,"implied_volatility":912,"delta":913,"gamma":914,"theta":915,"vega":916,"rho":917,"in_the_money":44},"GOOG  261009C00325000",14.8,16.9,14.95,203,0.3272,0.849013,0.015384,-0.260649,0.108957,0.051009,{"contract_symbol":919,"symbol":919,"bid":142,"ask":920,"last":188,"change":186,"changePercent":9,"volume":186,"openInterest":921,"open_interest":921,"iv":922,"implied_volatility":922,"delta":923,"gamma":924,"theta":925,"vega":926,"rho":927,"in_the_money":14},"GOOG  261009P00325000",0.71,2970,0.2761,-0.112051,0.014834,-0.178944,0.088653,-0.007266,{"strike":929,"call":930,"put":942,"callItm":44,"putItm":14,"isAtm":14},327.5,{"contract_symbol":931,"symbol":931,"bid":932,"ask":933,"last":934,"change":186,"changePercent":9,"volume":186,"openInterest":935,"open_interest":935,"iv":936,"implied_volatility":936,"delta":937,"gamma":938,"theta":939,"vega":940,"rho":941,"in_the_money":44},"GOOG  261009C00327500",12.35,15.6,13.67,63,0.317,0.813277,0.018201,-0.289537,0.124925,0.04914,{"contract_symbol":943,"symbol":943,"bid":944,"ask":107,"last":945,"change":186,"changePercent":9,"volume":186,"openInterest":946,"open_interest":946,"iv":947,"implied_volatility":947,"delta":948,"gamma":949,"theta":950,"vega":951,"rho":952,"in_the_money":14},"GOOG  261009P00327500",0.91,0.96,782,0.2709,-0.150421,0.018531,-0.215294,0.108697,-0.009764,{"strike":954,"call":955,"put":967,"callItm":44,"putItm":14,"isAtm":14},330,{"contract_symbol":956,"symbol":956,"bid":957,"ask":958,"last":959,"change":186,"changePercent":9,"volume":186,"openInterest":960,"open_interest":960,"iv":961,"implied_volatility":961,"delta":962,"gamma":963,"theta":964,"vega":965,"rho":966,"in_the_money":44},"GOOG  261009C00330000",10.45,12.75,11.53,559,0.3051,0.770616,0.021356,-0.314732,0.141082,0.046819,{"contract_symbol":968,"symbol":968,"bid":969,"ask":970,"last":971,"change":186,"changePercent":9,"volume":186,"openInterest":972,"open_interest":972,"iv":973,"implied_volatility":973,"delta":974,"gamma":975,"theta":976,"vega":977,"rho":978,"in_the_money":14},"GOOG  261009P00330000",1.29,1.41,1.36,1582,0.2657,-0.199033,0.022581,-0.25231,0.129893,-0.012934,{"strike":980,"call":981,"put":993,"callItm":44,"putItm":14,"isAtm":14},332.5,{"contract_symbol":982,"symbol":982,"bid":983,"ask":984,"last":985,"change":186,"changePercent":9,"volume":186,"openInterest":986,"open_interest":986,"iv":987,"implied_volatility":987,"delta":988,"gamma":989,"theta":990,"vega":991,"rho":992,"in_the_money":44},"GOOG  261009C00332500",9.8,10.55,9.5,377,0.2892,0.721959,0.024929,-0.330088,0.156105,0.044109,{"contract_symbol":994,"symbol":994,"bid":995,"ask":996,"last":997,"change":186,"changePercent":9,"volume":186,"openInterest":998,"open_interest":998,"iv":999,"implied_volatility":999,"delta":1000,"gamma":1001,"theta":1002,"vega":1003,"rho":1004,"in_the_money":14},"GOOG  261009P00332500",1.82,1.95,1.87,635,0.2599,-0.257603,0.026691,-0.285471,0.150213,-0.01676,{"strike":1006,"call":1007,"put":1018,"callItm":44,"putItm":14,"isAtm":14},335,{"contract_symbol":1008,"symbol":1008,"bid":472,"ask":1009,"last":1010,"change":186,"changePercent":9,"volume":186,"openInterest":1011,"open_interest":1011,"iv":1012,"implied_volatility":1012,"delta":1013,"gamma":1014,"theta":1015,"vega":1016,"rho":1017,"in_the_money":44},"GOOG  261009C00335000",8.45,8.3,1529,0.2812,0.657816,0.02807,-0.351422,0.170896,0.040366,{"contract_symbol":1019,"symbol":1019,"bid":1020,"ask":1021,"last":1022,"change":186,"changePercent":9,"volume":186,"openInterest":1023,"open_interest":1023,"iv":1024,"implied_volatility":1024,"delta":1025,"gamma":1026,"theta":1027,"vega":1028,"rho":1029,"in_the_money":14},"GOOG  261009P00335000",2.49,2.67,2.56,1580,0.2602,-0.330099,0.02991,-0.320686,0.168536,-0.021519,{"strike":1031,"call":1032,"put":1044,"callItm":44,"putItm":14,"isAtm":14},337.5,{"contract_symbol":1033,"symbol":1033,"bid":1034,"ask":1035,"last":1036,"change":186,"changePercent":9,"volume":186,"openInterest":1037,"open_interest":1037,"iv":1038,"implied_volatility":1038,"delta":1039,"gamma":1040,"theta":1041,"vega":1042,"rho":1043,"in_the_money":44},"GOOG  261009C00337500",6.4,6.85,6.67,808,0.2744,0.587393,0.030496,-0.363421,0.181165,0.03619,{"contract_symbol":1045,"symbol":1045,"bid":1046,"ask":1047,"last":1048,"change":186,"changePercent":9,"volume":186,"openInterest":1049,"open_interest":1049,"iv":1050,"implied_volatility":1050,"delta":1051,"gamma":1052,"theta":1053,"vega":1054,"rho":1055,"in_the_money":14},"GOOG  261009P00337500",3.35,3.6,3.4,452,0.2578,-0.408004,0.032367,-0.340584,0.180679,-0.026651,{"strike":1057,"call":1058,"put":1070,"callItm":44,"putItm":14,"isAtm":44},340,{"contract_symbol":1059,"symbol":1059,"bid":1060,"ask":1061,"last":1062,"change":186,"changePercent":9,"volume":186,"openInterest":1063,"open_interest":1063,"iv":1064,"implied_volatility":1064,"delta":1065,"gamma":1066,"theta":1067,"vega":1068,"rho":1069,"in_the_money":44},"GOOG  261009C00340000",5.05,5.35,5.17,1534,0.2706,0.509604,0.031668,-0.367249,0.185583,0.0315,{"contract_symbol":1071,"symbol":1071,"bid":1072,"ask":1073,"last":1074,"change":186,"changePercent":9,"volume":186,"openInterest":1075,"open_interest":1075,"iv":1076,"implied_volatility":1076,"delta":1077,"gamma":1078,"theta":1079,"vega":1080,"rho":1081,"in_the_money":14},"GOOG  261009P00340000",4.45,4.7,4.6,1057,0.2548,-0.492037,0.033647,-0.345713,0.185579,-0.032207,{"strike":1083,"call":1084,"put":1096,"callItm":14,"putItm":44,"isAtm":44},342.5,{"contract_symbol":1085,"symbol":1085,"bid":1086,"ask":1087,"last":1088,"change":186,"changePercent":9,"volume":186,"openInterest":1089,"open_interest":1089,"iv":1090,"implied_volatility":1090,"delta":1091,"gamma":1092,"theta":1093,"vega":1094,"rho":1095,"in_the_money":14},"GOOG  261009C00342500",3.9,4.2,4.02,2304,0.2659,0.42956,0.031737,-0.355292,0.182736,0.026633,{"contract_symbol":1097,"symbol":1097,"bid":1098,"ask":1099,"last":1100,"change":186,"changePercent":9,"volume":186,"openInterest":1101,"open_interest":1101,"iv":1102,"implied_volatility":1102,"delta":1103,"gamma":1104,"theta":1105,"vega":1106,"rho":1107,"in_the_money":44},"GOOG  261009P00342500",5.75,6.1,6.15,458,0.2531,-0.574669,0.033278,-0.337511,0.182376,-0.037718,{"strike":1109,"call":1110,"put":1122,"callItm":14,"putItm":44,"isAtm":14},345,{"contract_symbol":1111,"symbol":1111,"bid":1112,"ask":1113,"last":1114,"change":186,"changePercent":9,"volume":186,"openInterest":1115,"open_interest":1115,"iv":1116,"implied_volatility":1116,"delta":1117,"gamma":1118,"theta":1119,"vega":1120,"rho":1121,"in_the_money":14},"GOOG  261009C00345000",2.68,3.15,3.1,1377,0.2697,0.355115,0.029667,-0.341668,0.173256,0.022057,{"contract_symbol":1123,"symbol":1123,"bid":1124,"ask":1125,"last":1126,"change":186,"changePercent":9,"volume":186,"openInterest":1127,"open_interest":1127,"iv":1128,"implied_volatility":1128,"delta":1129,"gamma":1130,"theta":1131,"vega":1132,"rho":1133,"in_the_money":44},"GOOG  261009P00345000",7.1,7.7,7.49,711,0.2496,-0.657032,0.031654,-0.312168,0.171063,-0.043245,{"strike":1135,"call":1136,"put":1148,"callItm":14,"putItm":44,"isAtm":14},347.5,{"contract_symbol":1137,"symbol":1137,"bid":1138,"ask":1139,"last":1140,"change":186,"changePercent":9,"volume":186,"openInterest":1141,"open_interest":1141,"iv":1142,"implied_volatility":1142,"delta":1143,"gamma":1144,"theta":1145,"vega":1146,"rho":1147,"in_the_money":14},"GOOG  261009C00347500",2.19,2.34,2.25,2179,0.2701,0.285553,0.027042,-0.312224,0.158123,0.01777,{"contract_symbol":1149,"symbol":1149,"bid":1150,"ask":1151,"last":1152,"change":186,"changePercent":9,"volume":186,"openInterest":761,"open_interest":761,"iv":1116,"implied_volatility":1116,"delta":1153,"gamma":1154,"theta":1155,"vega":1156,"rho":1157,"in_the_money":44},"GOOG  261009P00347500",7.6,9.85,9.21,-0.714692,0.027063,-0.311723,0.158059,-0.047306,{"strike":1159,"call":1160,"put":1171,"callItm":14,"putItm":44,"isAtm":14},350,{"contract_symbol":1161,"symbol":1161,"bid":1162,"ask":1163,"last":1162,"change":186,"changePercent":9,"volume":186,"openInterest":1164,"open_interest":1164,"iv":1165,"implied_volatility":1165,"delta":1166,"gamma":1167,"theta":1168,"vega":1169,"rho":1170,"in_the_money":14},"GOOG  261009C00350000",1.63,1.71,3509,0.2713,0.223693,0.023677,-0.275934,0.139079,0.013942,{"contract_symbol":1172,"symbol":1172,"bid":1173,"ask":1174,"last":1175,"change":186,"changePercent":9,"volume":186,"openInterest":1176,"open_interest":1176,"iv":1177,"implied_volatility":1177,"delta":1178,"gamma":1179,"theta":1180,"vega":1181,"rho":1182,"in_the_money":44},"GOOG  261009P00350000",10.8,12.3,11.55,836,0.2815,-0.767604,0.023317,-0.292483,0.142098,-0.051061,{"strike":1184,"call":1185,"put":1197,"callItm":14,"putItm":44,"isAtm":14},352.5,{"contract_symbol":1186,"symbol":1186,"bid":1187,"ask":1188,"last":1189,"change":186,"changePercent":9,"volume":186,"openInterest":1190,"open_interest":1190,"iv":1191,"implied_volatility":1191,"delta":1192,"gamma":1193,"theta":1194,"vega":1195,"rho":1196,"in_the_money":14},"GOOG  261009C00352500",1.18,1.45,1.21,661,0.2742,0.17413,0.020137,-0.239744,0.11957,0.010867,{"contract_symbol":1198,"symbol":1198,"bid":1199,"ask":1200,"last":1201,"change":186,"changePercent":9,"volume":186,"openInterest":1202,"open_interest":1202,"iv":1203,"implied_volatility":1203,"delta":1204,"gamma":1205,"theta":1206,"vega":1207,"rho":1208,"in_the_money":44},"GOOG  261009P00352500",12.6,14.5,13.05,60,0.3031,-0.80088,0.019795,-0.287969,0.129927,-0.053607,{"strike":1210,"call":1211,"put":1222,"callItm":14,"putItm":44,"isAtm":14},355,{"contract_symbol":1212,"symbol":1212,"bid":1213,"ask":1214,"last":72,"change":186,"changePercent":9,"volume":186,"openInterest":1215,"open_interest":1215,"iv":1216,"implied_volatility":1216,"delta":1217,"gamma":1218,"theta":1219,"vega":1220,"rho":1221,"in_the_money":14},"GOOG  261009C00355000",0.86,0.95,1966,0.2771,0.132623,0.016632,-0.202239,0.099804,0.008286,{"contract_symbol":1223,"symbol":1223,"bid":1224,"ask":1225,"last":1226,"change":186,"changePercent":9,"volume":186,"openInterest":1227,"open_interest":1227,"iv":1228,"implied_volatility":1228,"delta":1229,"gamma":1230,"theta":1231,"vega":1232,"rho":1233,"in_the_money":44},"GOOG  261009P00355000",14.2,16.75,15.97,180,0.311,-0.838537,0.016914,-0.258969,0.113893,-0.056412,{"strike":1235,"call":1236,"put":1247,"callItm":14,"putItm":44,"isAtm":14},357.5,{"contract_symbol":1237,"symbol":1237,"bid":1238,"ask":1239,"last":188,"change":186,"changePercent":9,"volume":186,"openInterest":1240,"open_interest":1240,"iv":1241,"implied_volatility":1241,"delta":1242,"gamma":1243,"theta":1244,"vega":1245,"rho":1246,"in_the_money":14},"GOOG  261009C00357500",0.63,0.68,603,0.2826,0.101418,0.013486,-0.170453,0.082507,0.006341,{"contract_symbol":1248,"symbol":1248,"bid":1249,"ask":1250,"last":1251,"change":186,"changePercent":9,"volume":186,"openInterest":1252,"open_interest":1252,"iv":1253,"implied_volatility":1253,"delta":1254,"gamma":1255,"theta":1256,"vega":1257,"rho":1258,"in_the_money":44},"GOOG  261009P00357500",16.1,19.8,23.55,66,0.3118,-0.874939,0.014191,-0.218484,0.095821,-0.059137,{"strike":1260,"call":1261,"put":1271,"callItm":14,"putItm":44,"isAtm":14},360,{"contract_symbol":1262,"symbol":1262,"bid":895,"ask":1263,"last":895,"change":186,"changePercent":9,"volume":186,"openInterest":1264,"open_interest":1264,"iv":1265,"implied_volatility":1265,"delta":1266,"gamma":1267,"theta":1268,"vega":1269,"rho":1270,"in_the_money":14},"GOOG  261009C00360000",0.51,4926,0.2908,0.078629,0.010845,-0.145159,0.06827,0.004917,{"contract_symbol":1272,"symbol":1272,"bid":1273,"ask":1274,"last":1275,"change":186,"changePercent":9,"volume":186,"openInterest":580,"open_interest":580,"iv":1276,"implied_volatility":1276,"delta":1277,"gamma":1278,"theta":1279,"vega":1280,"rho":1281,"in_the_money":44},"GOOG  261009P00360000",18.7,21.95,20.75,0.3126,-0.904906,0.011627,-0.179903,0.078706,-0.061467,{"strike":1283,"call":1284,"put":1294,"callItm":14,"putItm":44,"isAtm":14},362.5,{"contract_symbol":1285,"symbol":1285,"bid":872,"ask":1286,"last":871,"change":186,"changePercent":9,"volume":186,"openInterest":1287,"open_interest":1287,"iv":1288,"implied_volatility":1288,"delta":1289,"gamma":1290,"theta":1291,"vega":1292,"rho":1293,"in_the_money":14},"GOOG  261009C00362500",0.39,843,0.2981,0.061131,0.008713,-0.122609,0.056247,0.003825,{"contract_symbol":1295,"symbol":1295,"bid":1296,"ask":813,"last":1297,"change":186,"changePercent":9,"volume":186,"openInterest":214,"open_interest":214,"iv":1298,"implied_volatility":1298,"delta":1299,"gamma":1300,"theta":1301,"vega":1302,"rho":1303,"in_the_money":44},"GOOG  261009P00362500",20.95,16.15,0.3227,-0.923208,0.009598,-0.158231,0.067056,-0.063077,{"strike":1305,"call":1306,"put":1316,"callItm":14,"putItm":44,"isAtm":14},365,{"contract_symbol":1307,"symbol":1307,"bid":848,"ask":1308,"last":848,"change":186,"changePercent":9,"volume":186,"openInterest":1309,"open_interest":1309,"iv":1310,"implied_volatility":1310,"delta":1311,"gamma":1312,"theta":1313,"vega":1314,"rho":1315,"in_the_money":14},"GOOG  261009C00365000",0.3,1542,0.3054,0.047238,0.006936,-0.102394,0.04586,0.002956,{"contract_symbol":1317,"symbol":1317,"bid":1318,"ask":1319,"last":1320,"change":186,"changePercent":9,"volume":186,"openInterest":816,"open_interest":816,"iv":1321,"implied_volatility":1321,"delta":1322,"gamma":1323,"theta":1324,"vega":1325,"rho":1326,"in_the_money":44},"GOOG  261009P00365000",23.5,26.8,23.36,0.3578,-0.922277,0.008736,-0.17706,0.067681,-0.063497,{"strike":1328,"call":1329,"put":1340,"callItm":14,"putItm":44,"isAtm":14},367.5,{"contract_symbol":1330,"symbol":1330,"bid":1331,"ask":1332,"last":825,"change":186,"changePercent":9,"volume":186,"openInterest":1333,"open_interest":1333,"iv":1334,"implied_volatility":1334,"delta":1335,"gamma":1336,"theta":1337,"vega":1338,"rho":1339,"in_the_money":14},"GOOG  261009C00367500",0.2,0.24,301,0.315,0.037686,0.005601,-0.087979,0.038199,0.002359,{"contract_symbol":1341,"symbol":1341,"bid":1342,"ask":1343,"last":1344,"change":186,"changePercent":9,"volume":186,"openInterest":1345,"open_interest":1345,"iv":1346,"implied_volatility":1346,"delta":1347,"gamma":1348,"theta":1349,"vega":1350,"rho":1351,"in_the_money":44},"GOOG  261009P00367500",25.65,29.25,33.59,6,0.3811,-0.928042,0.007733,-0.177837,0.063816,-0.064329,{"strike":1353,"call":1354,"put":1363,"callItm":14,"putItm":44,"isAtm":14},370,{"contract_symbol":1355,"symbol":1355,"bid":356,"ask":1331,"last":825,"change":186,"changePercent":9,"volume":186,"openInterest":1356,"open_interest":1356,"iv":1357,"implied_volatility":1357,"delta":1358,"gamma":1359,"theta":1360,"vega":1361,"rho":1362,"in_the_money":14},"GOOG  261009C00370000",1536,0.3277,0.031546,0.004651,-0.079092,0.033006,0.001974,{"contract_symbol":1364,"symbol":1364,"bid":1365,"ask":1366,"last":1367,"change":186,"changePercent":9,"volume":186,"openInterest":493,"open_interest":493,"iv":1368,"implied_volatility":1368,"delta":1369,"gamma":1370,"theta":1371,"vega":1372,"rho":1373,"in_the_money":44},"GOOG  261009P00370000",28.15,31.7,30.15,0.4037,-0.933128,0.0069,-0.178016,0.060312,-0.065118,{"strike":1375,"call":1376,"put":1386,"callItm":14,"putItm":44,"isAtm":14},372.5,{"contract_symbol":1377,"symbol":1377,"bid":776,"ask":825,"last":1378,"change":186,"changePercent":9,"volume":186,"openInterest":1379,"open_interest":1379,"iv":1380,"implied_volatility":1380,"delta":1381,"gamma":1382,"theta":1383,"vega":1384,"rho":1385,"in_the_money":14},"GOOG  261009C00372500",0.22,122,0.3392,0.026231,0.003855,-0.070217,0.028312,0.001641,{"contract_symbol":1387,"symbol":1387,"bid":1388,"ask":1389,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1390,"implied_volatility":1390,"delta":1391,"gamma":1392,"theta":1393,"vega":1394,"rho":1395,"in_the_money":44},"GOOG  261009P00372500",30.6,34.3,0.4094,-0.94523,0.005821,-0.154399,0.051586,-0.066337,{"strike":1397,"call":1398,"put":1407,"callItm":14,"putItm":44,"isAtm":14},375,{"contract_symbol":1399,"symbol":1399,"bid":776,"ask":1400,"last":776,"change":186,"changePercent":9,"volume":186,"openInterest":1401,"open_interest":1401,"iv":157,"implied_volatility":157,"delta":1402,"gamma":1403,"theta":1404,"vega":1405,"rho":1406,"in_the_money":14},"GOOG  261009C00375000",0.14,1331,0.021818,0.0032,-0.062066,0.024252,0.001365,{"contract_symbol":1408,"symbol":1408,"bid":1409,"ask":1410,"last":1411,"change":186,"changePercent":9,"volume":186,"openInterest":1412,"open_interest":1412,"iv":1413,"implied_volatility":1413,"delta":1414,"gamma":1415,"theta":1416,"vega":1417,"rho":1418,"in_the_money":44},"GOOG  261009P00375000",33.1,36.7,37.65,16,0.4289,-0.949356,0.005221,-0.152029,0.048478,-0.067064,{"strike":1420,"call":1421,"put":1429,"callItm":14,"putItm":44,"isAtm":14},377.5,{"contract_symbol":1422,"symbol":1422,"bid":269,"ask":801,"last":707,"change":186,"changePercent":9,"volume":186,"openInterest":791,"open_interest":791,"iv":1423,"implied_volatility":1423,"delta":1424,"gamma":1425,"theta":1426,"vega":1427,"rho":1428,"in_the_money":14},"GOOG  261009C00377500",0.3644,0.019254,0.002765,-0.058117,0.021814,0.001204,{"contract_symbol":1430,"symbol":1430,"bid":1431,"ask":1432,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1433,"implied_volatility":1433,"delta":1434,"gamma":1435,"theta":1436,"vega":1437,"rho":1438,"in_the_money":44},"GOOG  261009P00377500",35.6,39.1,0.467,-0.945451,0.005086,-0.17559,0.051427,-0.067297,{"strike":1440,"call":1441,"put":1450,"callItm":14,"putItm":44,"isAtm":14},380,{"contract_symbol":1442,"symbol":1442,"bid":501,"ask":707,"last":707,"change":186,"changePercent":9,"volume":186,"openInterest":1443,"open_interest":1443,"iv":1444,"implied_volatility":1444,"delta":1445,"gamma":1446,"theta":1447,"vega":1448,"rho":1449,"in_the_money":14},"GOOG  261009C00380000",1553,0.3794,0.01732,0.002426,-0.055295,0.019933,0.001082,{"contract_symbol":1451,"symbol":1451,"bid":1452,"ask":1453,"last":1454,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":1455,"implied_volatility":1455,"delta":1456,"gamma":1457,"theta":1458,"vega":1459,"rho":1460,"in_the_money":44},"GOOG  261009P00380000",38.05,41.65,37.86,0.4867,-0.948838,0.004638,-0.173946,0.048878,-0.067978,{"strike":1462,"call":1463,"put":1472,"callItm":14,"putItm":44,"isAtm":14},385,{"contract_symbol":1464,"symbol":1464,"bid":375,"ask":801,"last":357,"change":186,"changePercent":9,"volume":186,"openInterest":1465,"open_interest":1465,"iv":1466,"implied_volatility":1466,"delta":1467,"gamma":1468,"theta":1469,"vega":1470,"rho":1471,"in_the_money":14},"GOOG  261009C00385000",720,0.4076,0.013938,0.001874,-0.049297,0.01654,0.00087,{"contract_symbol":1473,"symbol":1473,"bid":1474,"ask":1475,"last":1476,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1477,"implied_volatility":1477,"delta":1478,"gamma":1479,"theta":1480,"vega":1481,"rho":1482,"in_the_money":44},"GOOG  261009P00385000",43.1,46.7,48.1,0.4994,-0.962734,0.0035,-0.138206,0.037846,-0.069774,{"strike":1484,"call":1485,"put":1494,"callItm":14,"putItm":44,"isAtm":14},390,{"contract_symbol":1486,"symbol":1486,"bid":375,"ask":357,"last":375,"change":186,"changePercent":9,"volume":186,"openInterest":1487,"open_interest":1487,"iv":1488,"implied_volatility":1488,"delta":1489,"gamma":1490,"theta":1491,"vega":1492,"rho":1493,"in_the_money":14},"GOOG  261009C00390000",756,0.4313,0.010959,0.001438,-0.042358,0.013432,0.000684,{"contract_symbol":1495,"symbol":1495,"bid":1496,"ask":1497,"last":1498,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1499,"implied_volatility":1499,"delta":1500,"gamma":1501,"theta":1502,"vega":1503,"rho":1504,"in_the_money":44},"GOOG  261009P00390000",48.05,51.85,46.4,0.5596,-0.960022,0.003308,-0.163987,0.040081,-0.07055,{"strike":1506,"call":1507,"put":1516,"callItm":14,"putItm":44,"isAtm":14},395,{"contract_symbol":1508,"symbol":1508,"bid":186,"ask":357,"last":375,"change":186,"changePercent":9,"volume":186,"openInterest":1509,"open_interest":1509,"iv":1510,"implied_volatility":1510,"delta":1511,"gamma":1512,"theta":1513,"vega":1514,"rho":1515,"in_the_money":14},"GOOG  261009C00395000",304,0.4532,0.008526,0.001099,-0.035736,0.010785,0.000532,{"contract_symbol":1517,"symbol":1517,"bid":1518,"ask":1519,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1520,"implied_volatility":1520,"delta":1521,"gamma":1522,"theta":1523,"vega":1524,"rho":1525,"in_the_money":44},"GOOG  261009P00395000",53.1,56.8,0.5924,-0.964589,0.00283,-0.157243,0.036301,-0.071771,{"strike":1527,"call":1528,"put":1537,"callItm":14,"putItm":44,"isAtm":14},400,{"contract_symbol":1529,"symbol":1529,"bid":304,"ask":375,"last":112,"change":186,"changePercent":9,"volume":186,"openInterest":1530,"open_interest":1530,"iv":1531,"implied_volatility":1531,"delta":1532,"gamma":1533,"theta":1534,"vega":1535,"rho":1536,"in_the_money":14},"GOOG  261009C00400000",1218,0.4769,0.007014,0.00088,-0.03167,0.009083,0.000437,{"contract_symbol":1538,"symbol":1538,"bid":1539,"ask":1540,"last":1541,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1542,"implied_volatility":1542,"delta":1543,"gamma":724,"theta":1544,"vega":1545,"rho":1546,"in_the_money":44},"GOOG  261009P00400000",58.05,61.7,65,0.6229,-0.968675,-0.149461,0.032815,-0.072961,{"strike":1548,"call":1549,"put":1558,"callItm":14,"putItm":44,"isAtm":14},405,{"contract_symbol":1550,"symbol":1550,"bid":186,"ask":112,"last":287,"change":186,"changePercent":9,"volume":186,"openInterest":1551,"open_interest":1551,"iv":1552,"implied_volatility":1552,"delta":1553,"gamma":1554,"theta":1555,"vega":1556,"rho":1557,"in_the_money":14},"GOOG  261009C00405000",251,0.4993,0.005812,0.000711,-0.028079,0.007691,0.000362,{"contract_symbol":1559,"symbol":1559,"bid":1560,"ask":1561,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1562,"implied_volatility":1562,"delta":1563,"gamma":1564,"theta":1565,"vega":1566,"rho":1567,"in_the_money":44},"GOOG  261009P00405000",63.1,66.65,0.651,-0.97238,0.002097,-0.140705,0.029559,-0.074127,{"strike":1569,"call":1570,"put":1579,"callItm":14,"putItm":44,"isAtm":14},410,{"contract_symbol":1571,"symbol":1571,"bid":269,"ask":526,"last":502,"change":186,"changePercent":9,"volume":186,"openInterest":1572,"open_interest":1572,"iv":1573,"implied_volatility":1573,"delta":1574,"gamma":1575,"theta":1576,"vega":1577,"rho":1578,"in_the_money":14},"GOOG  261009C00410000",873,0.5202,0.004775,0.000573,-0.02456,0.006457,0.000297,{"contract_symbol":1580,"symbol":1580,"bid":1581,"ask":1582,"last":1583,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1584,"implied_volatility":1584,"delta":1585,"gamma":1586,"theta":1587,"vega":1588,"rho":1589,"in_the_money":44},"GOOG  261009P00410000",68.1,71.65,72.65,0.6766,-0.975781,0.001807,-0.131013,0.026481,-0.075274,{"strike":1591,"call":1592,"put":1601,"callItm":14,"putItm":44,"isAtm":14},415,{"contract_symbol":1593,"symbol":1593,"bid":269,"ask":112,"last":357,"change":186,"changePercent":9,"volume":186,"openInterest":1594,"open_interest":1594,"iv":1595,"implied_volatility":1595,"delta":1596,"gamma":1597,"theta":1598,"vega":1599,"rho":1600,"in_the_money":14},"GOOG  261009C00415000",97,0.5394,0.003893,0.000461,-0.021217,0.00538,0.000242,{"contract_symbol":1602,"symbol":1602,"bid":1603,"ask":1604,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1605,"implied_volatility":1605,"delta":1606,"gamma":1607,"theta":1608,"vega":1609,"rho":1610,"in_the_money":44},"GOOG  261009P00415000",73.1,76.7,0.6996,-0.978939,0.001554,-0.120403,0.023538,-0.076405,{"strike":1612,"call":1613,"put":1621,"callItm":14,"putItm":44,"isAtm":14},420,{"contract_symbol":1614,"symbol":1614,"bid":269,"ask":304,"last":502,"change":186,"changePercent":9,"volume":186,"openInterest":1240,"open_interest":1240,"iv":1615,"implied_volatility":1615,"delta":1616,"gamma":1617,"theta":1618,"vega":1619,"rho":1620,"in_the_money":14},"GOOG  261009C00420000",0.5577,0.003185,0.000372,-0.01832,0.004493,0.000198,{"contract_symbol":1622,"symbol":1622,"bid":1623,"ask":1624,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1625,"implied_volatility":1625,"delta":1626,"gamma":1627,"theta":1628,"vega":1629,"rho":1630,"in_the_money":44},"GOOG  261009P00420000",78.05,81.75,0.7196,-0.981904,0.001328,-0.108871,0.020692,-0.077524,{"strike":1632,"call":1633,"put":1641,"callItm":14,"putItm":44,"isAtm":14},425,{"contract_symbol":1634,"symbol":1634,"bid":186,"ask":501,"last":501,"change":186,"changePercent":9,"volume":186,"openInterest":194,"open_interest":194,"iv":1635,"implied_volatility":1635,"delta":1636,"gamma":1637,"theta":1638,"vega":1639,"rho":1640,"in_the_money":14},"GOOG  261009C00425000",0.5735,0.002541,0.000295,-0.015369,0.003665,0.000158,{"contract_symbol":1642,"symbol":1642,"bid":1643,"ask":1644,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1645,"implied_volatility":1645,"delta":1646,"gamma":1647,"theta":1648,"vega":1649,"rho":1650,"in_the_money":44},"GOOG  261009P00425000",83.25,86.65,0.6031,-0.996115,0.000411,-0.02368,0.005371,-0.079331,{"strike":1652,"call":1653,"put":1662,"callItm":14,"putItm":44,"isAtm":14},430,{"contract_symbol":1654,"symbol":1654,"bid":186,"ask":287,"last":502,"change":186,"changePercent":9,"volume":186,"openInterest":1655,"open_interest":1655,"iv":1656,"implied_volatility":1656,"delta":1657,"gamma":1658,"theta":1659,"vega":1660,"rho":1661,"in_the_money":14},"GOOG  261009C00430000",173,0.5853,0.001929,0.000225,-0.012219,0.002855,0.00012,{"contract_symbol":1663,"symbol":1663,"bid":1664,"ask":1665,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1666,"implied_volatility":1666,"delta":1667,"gamma":1668,"theta":1669,"vega":1670,"rho":1671,"in_the_money":44},"GOOG  261009P00430000",88.05,91.25,0.7487,-0.987421,0.000934,-0.082883,0.01514,-0.079735,{"strike":1673,"call":1674,"put":1682,"callItm":14,"putItm":44,"isAtm":14},435,{"contract_symbol":1675,"symbol":1675,"bid":186,"ask":304,"last":375,"change":186,"changePercent":9,"volume":186,"openInterest":1676,"open_interest":1676,"iv":1677,"implied_volatility":1677,"delta":1428,"gamma":1678,"theta":1679,"vega":1680,"rho":1681,"in_the_money":14},"GOOG  261009C00435000",76,0.5855,0.000147,-0.00795,0.001857,0.000075,{"contract_symbol":1683,"symbol":1683,"bid":1684,"ask":1685,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1686,"implied_volatility":1686,"delta":1687,"gamma":1688,"theta":1689,"vega":1690,"rho":1691,"in_the_money":44},"GOOG  261009P00435000",93.05,96.85,0.5379,-0.999533,0.000067,-0.00305,0.000775,-0.081416,{"strike":1693,"call":1694,"put":1700,"callItm":14,"putItm":44,"isAtm":14},440,{"contract_symbol":1695,"symbol":1695,"bid":186,"ask":269,"last":112,"change":186,"changePercent":9,"volume":186,"openInterest":609,"open_interest":609,"iv":1656,"implied_volatility":1656,"delta":1696,"gamma":497,"theta":1697,"vega":1698,"rho":1699,"in_the_money":14},"GOOG  261009C00440000",0.000745,-0.005116,0.001195,0.000046,{"contract_symbol":1701,"symbol":1701,"bid":1702,"ask":1703,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1666,"implied_volatility":1666,"delta":1704,"gamma":1705,"theta":1706,"vega":1707,"rho":1708,"in_the_money":44},"GOOG  261009P00440000",98.05,101.9,-0.993118,0.000551,-0.048904,0.008933,-0.081957,{"strike":1710,"call":1711,"put":1718,"callItm":14,"putItm":44,"isAtm":14},445,{"contract_symbol":1712,"symbol":1712,"bid":186,"ask":502,"last":288,"change":186,"changePercent":9,"volume":186,"openInterest":395,"open_interest":395,"iv":1677,"implied_volatility":1677,"delta":1713,"gamma":1714,"theta":1715,"vega":1716,"rho":1717,"in_the_money":14},"GOOG  261009C00445000",0.000453,0.00006,-0.003228,0.000754,0.000028,{"contract_symbol":1719,"symbol":1719,"bid":1720,"ask":1721,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1666,"implied_volatility":1666,"delta":1722,"gamma":1723,"theta":1724,"vega":1725,"rho":1726,"in_the_money":44},"GOOG  261009P00445000",103.05,106.25,-0.994968,0.000417,-0.037043,0.006766,-0.083006,{"strike":1728,"call":1729,"put":1734,"callItm":14,"putItm":44,"isAtm":14},450,{"contract_symbol":1730,"symbol":1730,"bid":186,"ask":502,"last":288,"change":186,"changePercent":9,"volume":186,"openInterest":296,"open_interest":296,"iv":1656,"implied_volatility":1656,"delta":1731,"gamma":359,"theta":1732,"vega":1733,"rho":566,"in_the_money":14},"GOOG  261009C00450000",0.000273,-0.002017,0.000471,{"contract_symbol":1735,"symbol":1735,"bid":1736,"ask":1737,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1686,"implied_volatility":1686,"delta":1738,"gamma":1739,"theta":1740,"vega":1741,"rho":1742,"in_the_money":44},"GOOG  261009P00450000",108.05,111.25,-0.999919,0.000013,-0.000597,0.000152,-0.084248,{"strike":1744,"call":1745,"put":1750,"callItm":14,"putItm":44,"isAtm":14},455,{"contract_symbol":1746,"symbol":1746,"bid":186,"ask":801,"last":269,"change":186,"changePercent":9,"volume":186,"openInterest":226,"open_interest":226,"iv":1656,"implied_volatility":1656,"delta":1747,"gamma":589,"theta":1748,"vega":1749,"rho":323,"in_the_money":14},"GOOG  261009C00455000",0.000162,-0.00124,0.00029,{"contract_symbol":1751,"symbol":1751,"bid":1752,"ask":1753,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1666,"implied_volatility":1666,"delta":1754,"gamma":1755,"theta":1756,"vega":1757,"rho":1758,"in_the_money":44},"GOOG  261009P00455000",113.05,116.75,-0.997369,0.000233,-0.020703,0.003782,-0.085026,{"strike":1760,"call":1761,"put":1766,"callItm":14,"putItm":44,"isAtm":14},460,{"contract_symbol":1762,"symbol":1762,"bid":186,"ask":287,"last":288,"change":186,"changePercent":9,"volume":186,"openInterest":296,"open_interest":296,"iv":1677,"implied_volatility":1677,"delta":419,"gamma":543,"theta":1763,"vega":1764,"rho":1765,"in_the_money":14},"GOOG  261009C00460000",-0.000751,0.000175,0.000006,{"contract_symbol":1767,"symbol":1767,"bid":1768,"ask":1769,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1686,"implied_volatility":1686,"delta":1770,"gamma":432,"theta":1771,"vega":1772,"rho":1773,"in_the_money":44},"GOOG  261009P00460000",118.05,121.25,-0.999976,-0.000185,0.000047,-0.086124,{"strike":1775,"call":1776,"put":1783,"callItm":14,"putItm":44,"isAtm":14},465,{"contract_symbol":1777,"symbol":1777,"bid":186,"ask":801,"last":269,"change":186,"changePercent":9,"volume":186,"openInterest":1778,"open_interest":1778,"iv":1656,"implied_volatility":1656,"delta":1779,"gamma":1780,"theta":1781,"vega":1782,"rho":336,"in_the_money":14},"GOOG  261009C00465000",48,0.000055,0.000008,-0.00045,0.000105,{"contract_symbol":1784,"symbol":1784,"bid":1785,"ask":1786,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1666,"implied_volatility":1666,"delta":1787,"gamma":1788,"theta":1789,"vega":1790,"rho":1791,"in_the_money":44},"GOOG  261009P00465000",123.45,126.65,-0.998662,0.000126,-0.011197,0.002045,-0.086978,{"strike":1793,"call":1794,"put":1799,"callItm":14,"putItm":44,"isAtm":14},470,{"contract_symbol":1795,"symbol":1795,"bid":186,"ask":269,"last":502,"change":186,"changePercent":9,"volume":186,"openInterest":549,"open_interest":549,"iv":1677,"implied_volatility":1677,"delta":1796,"gamma":306,"theta":1797,"vega":1798,"rho":292,"in_the_money":14},"GOOG  261009C00470000",0.000032,-0.000266,0.000062,{"contract_symbol":1800,"symbol":1800,"bid":1801,"ask":1802,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1666,"implied_volatility":1666,"delta":1803,"gamma":1804,"theta":1805,"vega":1806,"rho":1807,"in_the_money":44},"GOOG  261009P00470000",128.35,131.7,-0.999055,0.000092,-0.008139,0.001487,-0.087939,{"strike":1809,"call":1810,"put":1814,"callItm":14,"putItm":44,"isAtm":14},480,{"contract_symbol":1811,"symbol":1811,"bid":186,"ask":269,"last":502,"change":186,"changePercent":9,"volume":186,"openInterest":451,"open_interest":451,"iv":1656,"implied_volatility":1656,"delta":323,"gamma":292,"theta":1812,"vega":1813,"rho":273,"in_the_money":14},"GOOG  261009C00480000",-0.00009,0.000021,{"contract_symbol":1815,"symbol":1815,"bid":1816,"ask":1817,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1666,"implied_volatility":1666,"delta":1818,"gamma":1772,"theta":1819,"vega":1820,"rho":1821,"in_the_money":44},"GOOG  261009P00480000",138.05,141.25,-0.999538,-0.004208,0.000769,-0.089841,"2026-10-05T07:39:23.230698+00:00"]