[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GOOGL":3,"homepage-market-summary":35,"stock-options-GOOGL":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GOOGL","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 A Common 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},0.2562,0.88,"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},343.5,341.315,345.77,341.16,338.24,5.26,1.56,22770342.300385,552934,343.5113,408.60999,235.84,32048170.677193005,62.3,5565,{"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":51,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":188,"strikes":283,"updated_at":1272,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":51,"dte":51,"compact":182,"implied_volatility":9},"2026-10-05","Weekly","261005",0.3,{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":183},0,40361,0.19,[189,190,194,198,202,206,211,215,219,223,227,231,235,239,243,247,251,255,259,263,267,271,275,279],{"date":180,"label":180,"type":181,"days_to_expiration":51,"dte":51,"compact":182,"implied_volatility":9},{"date":191,"label":191,"type":181,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-07",3,"261007",{"date":195,"label":195,"type":181,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-09",5,"261009",{"date":199,"label":199,"type":181,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-12",8,"261012",{"date":203,"label":203,"type":181,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-10-14",10,"261014",{"date":207,"label":207,"type":208,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-10-16","Regular",12,"261016",{"date":212,"label":212,"type":181,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-10-19",15,"261019",{"date":216,"label":216,"type":181,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-10-23",19,"261023",{"date":220,"label":220,"type":181,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2026-10-30",26,"261030",{"date":224,"label":224,"type":181,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2026-11-06",33,"261106",{"date":228,"label":228,"type":181,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2026-11-13",40,"261113",{"date":232,"label":232,"type":208,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2026-11-20",47,"261120",{"date":236,"label":236,"type":208,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2026-12-18",75,"261218",{"date":240,"label":240,"type":208,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2027-01-15",103,"270115",{"date":244,"label":244,"type":208,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2027-02-19",138,"270219",{"date":248,"label":248,"type":208,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2027-03-19",166,"270319",{"date":252,"label":252,"type":208,"days_to_expiration":253,"dte":253,"compact":254,"implied_volatility":9},"2027-04-16",194,"270416",{"date":256,"label":256,"type":208,"days_to_expiration":257,"dte":257,"compact":258,"implied_volatility":9},"2027-06-17",256,"270617",{"date":260,"label":260,"type":208,"days_to_expiration":261,"dte":261,"compact":262,"implied_volatility":9},"2027-09-17",348,"270917",{"date":264,"label":264,"type":208,"days_to_expiration":265,"dte":265,"compact":266,"implied_volatility":9},"2027-12-17",439,"271217",{"date":268,"label":268,"type":208,"days_to_expiration":269,"dte":269,"compact":270,"implied_volatility":9},"2028-01-21",474,"280121",{"date":272,"label":272,"type":208,"days_to_expiration":273,"dte":273,"compact":274,"implied_volatility":9},"2028-06-16",621,"280616",{"date":276,"label":276,"type":208,"days_to_expiration":277,"dte":277,"compact":278,"implied_volatility":9},"2028-12-15",803,"281215",{"date":280,"label":280,"type":208,"days_to_expiration":281,"dte":281,"compact":282,"implied_volatility":9},"2029-01-19",838,"290119",[284,296,310,321,333,348,366,384,403,422,443,464,486,507,528,551,573,596,619,642,668,693,718,742,767,793,818,843,864,887,908,930,952,973,994,1016,1038,1060,1081,1101,1117,1132,1149,1165,1180,1194,1205,1215,1224,1233,1243,1254,1263],{"strike":285,"call":286,"put":292,"callItm":44,"putItm":14,"isAtm":14},265,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":290,"implied_volatility":290,"delta":51,"gamma":185,"theta":185,"vega":185,"rho":291,"in_the_money":44},"GOOGL 261005C00265000",76.5,80.1,0.4169,0.020575,{"contract_symbol":293,"symbol":293,"bid":185,"ask":294,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":295,"implied_volatility":295,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GOOGL 261005P00265000",0.05,0.4327,{"strike":297,"call":298,"put":305,"callItm":44,"putItm":14,"isAtm":14},270,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":302,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":303,"implied_volatility":303,"delta":51,"gamma":185,"theta":185,"vega":185,"rho":304,"in_the_money":44},"GOOGL 261005C00270000",71.45,75.1,68.62,0.3978,0.020963,{"contract_symbol":306,"symbol":306,"bid":185,"ask":307,"last":294,"change":185,"changePercent":9,"volume":185,"openInterest":308,"open_interest":308,"iv":309,"implied_volatility":309,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GOOGL 261005P00270000",0.01,2,0.4336,{"strike":311,"call":312,"put":318,"callItm":44,"putItm":14,"isAtm":14},275,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":316,"change":185,"changePercent":9,"volume":185,"openInterest":308,"open_interest":308,"iv":303,"implied_volatility":303,"delta":51,"gamma":185,"theta":185,"vega":185,"rho":317,"in_the_money":44},"GOOGL 261005C00275000",66.45,70.1,63.79,0.021351,{"contract_symbol":319,"symbol":319,"bid":185,"ask":294,"last":320,"change":185,"changePercent":9,"volume":185,"openInterest":192,"open_interest":192,"iv":309,"implied_volatility":309,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GOOGL 261005P00275000",0.03,{"strike":322,"call":323,"put":329,"callItm":44,"putItm":14,"isAtm":14},280,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":327,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":290,"implied_volatility":290,"delta":51,"gamma":185,"theta":185,"vega":185,"rho":328,"in_the_money":44},"GOOGL 261005C00280000",61.5,65.2,58.87,0.021739,{"contract_symbol":330,"symbol":330,"bid":185,"ask":331,"last":294,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":309,"implied_volatility":309,"delta":185,"gamma":185,"theta":332,"vega":185,"rho":185,"in_the_money":14},"GOOGL 261005P00280000",0.7,-0.000001,{"strike":334,"call":335,"put":341,"callItm":44,"putItm":14,"isAtm":14},285,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":290,"implied_volatility":290,"delta":51,"gamma":185,"theta":339,"vega":185,"rho":340,"in_the_money":44},"GOOGL 261005C00285000",56.5,60.1,-0.000002,0.022128,{"contract_symbol":342,"symbol":342,"bid":185,"ask":343,"last":344,"change":185,"changePercent":9,"volume":185,"openInterest":345,"open_interest":345,"iv":309,"implied_volatility":309,"delta":332,"gamma":185,"theta":346,"vega":347,"rho":185,"in_the_money":14},"GOOGL 261005P00285000",0.33,0.08,9,-0.000006,0.000001,{"strike":349,"call":350,"put":358,"callItm":44,"putItm":14,"isAtm":14},290,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":290,"implied_volatility":290,"delta":354,"gamma":347,"theta":355,"vega":356,"rho":357,"in_the_money":44},"GOOGL 261005C00290000",51.5,55.1,0.999998,-0.000022,0.000003,0.022516,{"contract_symbol":359,"symbol":359,"bid":185,"ask":360,"last":320,"change":185,"changePercent":9,"volume":185,"openInterest":361,"open_interest":361,"iv":295,"implied_volatility":295,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":185,"in_the_money":14},"GOOGL 261005P00290000",2.13,7,-0.000005,0.000002,-0.000049,0.000006,{"strike":367,"call":368,"put":376,"callItm":44,"putItm":14,"isAtm":14},295,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":290,"implied_volatility":290,"delta":372,"gamma":365,"theta":373,"vega":374,"rho":375,"in_the_money":44},"GOOGL 261005C00295000",46.55,50.2,0.999982,-0.00017,0.000023,0.022904,{"contract_symbol":377,"symbol":377,"bid":185,"ask":378,"last":294,"change":185,"changePercent":9,"volume":185,"openInterest":379,"open_interest":379,"iv":295,"implied_volatility":295,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":332,"in_the_money":14},"GOOGL 261005P00295000",1.8,6,-0.000033,0.000011,-0.000324,0.000042,{"strike":385,"call":386,"put":396,"callItm":44,"putItm":14,"isAtm":14},300,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":390,"change":185,"changePercent":9,"volume":185,"openInterest":345,"open_interest":345,"iv":290,"implied_volatility":290,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":44},"GOOGL 261005C00300000",41.5,45.25,38.75,0.999884,0.000036,-0.001014,0.000138,0.023289,{"contract_symbol":397,"symbol":397,"bid":185,"ask":307,"last":320,"change":185,"changePercent":9,"volume":185,"openInterest":398,"open_interest":398,"iv":295,"implied_volatility":295,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":362,"in_the_money":14},"GOOGL 261005P00300000",16,-0.000195,0.000056,-0.001705,0.000223,{"strike":404,"call":405,"put":414,"callItm":44,"putItm":14,"isAtm":14},305,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":290,"implied_volatility":290,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":44},"GOOGL 261005C00305000",36.55,40.2,0.999382,0.000171,-0.004803,0.000653,0.023664,{"contract_symbol":415,"symbol":415,"bid":185,"ask":307,"last":320,"change":185,"changePercent":9,"volume":185,"openInterest":416,"open_interest":416,"iv":295,"implied_volatility":295,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":14},"GOOGL 261005P00305000",30,-0.000923,0.000239,-0.007222,0.000946,-0.000025,{"strike":423,"call":424,"put":434,"callItm":44,"putItm":14,"isAtm":14},307.5,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":44},"GOOGL 261005C00307500",34.05,37.65,0.3906,0.999332,0.000197,-0.004836,0.000702,0.023857,{"contract_symbol":435,"symbol":435,"bid":185,"ask":294,"last":307,"change":185,"changePercent":9,"volume":185,"openInterest":436,"open_interest":436,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":14},"GOOGL 261005P00307500",32,0.4131,-0.0012,0.000319,-0.008769,0.001204,-0.000032,{"strike":444,"call":445,"put":455,"callItm":44,"putItm":14,"isAtm":14},310,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":44},"GOOGL 261005C00310000",31.55,35.15,0.3476,0.999577,0.000145,-0.002822,0.000461,0.024057,{"contract_symbol":456,"symbol":456,"bid":307,"ask":112,"last":112,"change":185,"changePercent":9,"volume":185,"openInterest":457,"open_interest":457,"iv":458,"implied_volatility":458,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":14},"GOOGL 261005P00310000",52,0.4062,-0.002114,0.000543,-0.014437,0.002016,-0.000057,{"strike":465,"call":466,"put":476,"callItm":44,"putItm":14,"isAtm":14},312.5,{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":44},"GOOGL 261005C00312500",29.25,32.65,0.3226,0.999535,0.00017,-0.002856,0.000502,0.02425,{"contract_symbol":477,"symbol":477,"bid":185,"ask":478,"last":479,"change":185,"changePercent":9,"volume":185,"openInterest":209,"open_interest":209,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":14},"GOOGL 261005P00312500",0.22,0.02,0.3931,-0.003235,0.000824,-0.02052,0.002961,-0.000087,{"strike":487,"call":488,"put":498,"callItm":44,"putItm":14,"isAtm":14},315,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":44},"GOOGL 261005C00315000",26.5,30.35,0.2976,0.999486,0.000202,-0.002891,0.000551,0.024443,{"contract_symbol":499,"symbol":499,"bid":307,"ask":479,"last":307,"change":185,"changePercent":9,"volume":185,"openInterest":500,"open_interest":500,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":14},"GOOGL 261005P00315000",338,0.3742,-0.004438,0.001149,-0.025943,0.003932,-0.000119,{"strike":508,"call":509,"put":519,"callItm":44,"putItm":14,"isAtm":14},317.5,{"contract_symbol":510,"symbol":510,"bid":511,"ask":512,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":44},"GOOGL 261005C00317500",24,27.85,0.2726,0.999428,0.000244,-0.002927,0.000609,0.024635,{"contract_symbol":520,"symbol":520,"bid":185,"ask":320,"last":479,"change":185,"changePercent":9,"volume":185,"openInterest":521,"open_interest":521,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":14},"GOOGL 261005P00317500",95,0.3534,-0.005953,0.00158,-0.031822,0.005106,-0.00016,{"strike":529,"call":530,"put":541,"callItm":44,"putItm":14,"isAtm":14},320,{"contract_symbol":531,"symbol":531,"bid":532,"ask":533,"last":534,"change":185,"changePercent":9,"volume":185,"openInterest":345,"open_interest":345,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":44},"GOOGL 261005C00320000",21.55,25.2,22.58,0.2677,0.998555,0.000583,-0.006732,0.001426,0.024806,{"contract_symbol":542,"symbol":542,"bid":185,"ask":543,"last":479,"change":185,"changePercent":9,"volume":185,"openInterest":544,"open_interest":544,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":14},"GOOGL 261005P00320000",0.04,178,0.3324,-0.008093,0.002203,-0.039241,0.006696,-0.000218,{"strike":552,"call":553,"put":564,"callItm":44,"putItm":14,"isAtm":14},322.5,{"contract_symbol":554,"symbol":554,"bid":217,"ask":555,"last":556,"change":185,"changePercent":9,"volume":185,"openInterest":557,"open_interest":557,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":44},"GOOGL 261005C00322500",22.7,20.18,28,0.2838,0.993794,0.002041,-0.026511,0.005298,0.024872,{"contract_symbol":565,"symbol":565,"bid":307,"ask":294,"last":479,"change":185,"changePercent":9,"volume":185,"openInterest":566,"open_interest":566,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":14},"GOOGL 261005P00322500",162,0.3082,-0.010591,0.003007,-0.04604,0.008474,-0.000285,{"strike":574,"call":575,"put":587,"callItm":44,"putItm":14,"isAtm":14},325,{"contract_symbol":576,"symbol":576,"bid":577,"ask":578,"last":579,"change":185,"changePercent":9,"volume":185,"openInterest":580,"open_interest":580,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":44},"GOOGL 261005C00325000",16.5,20.3,18.1,18,0.288,0.984613,0.004445,-0.059438,0.011706,0.024819,{"contract_symbol":588,"symbol":588,"bid":479,"ask":294,"last":320,"change":185,"changePercent":9,"volume":185,"openInterest":589,"open_interest":589,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":14},"GOOGL 261005P00325000",159,0.282,-0.013715,0.004111,-0.052713,0.010602,-0.000369,{"strike":597,"call":598,"put":610,"callItm":44,"putItm":14,"isAtm":14},327.5,{"contract_symbol":599,"symbol":599,"bid":600,"ask":601,"last":602,"change":185,"changePercent":9,"volume":185,"openInterest":603,"open_interest":603,"iv":604,"implied_volatility":604,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":44},"GOOGL 261005C00327500",14.5,17.7,15.85,21,0.275,0.974092,0.007241,-0.088294,0.01821,0.02473,{"contract_symbol":611,"symbol":611,"bid":543,"ask":112,"last":543,"change":185,"changePercent":9,"volume":185,"openInterest":612,"open_interest":612,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":14},"GOOGL 261005P00327500",137,0.2561,-0.018464,0.005842,-0.061766,0.01368,-0.000496,{"strike":620,"call":621,"put":632,"callItm":44,"putItm":14,"isAtm":14},330,{"contract_symbol":622,"symbol":622,"bid":623,"ask":600,"last":624,"change":185,"changePercent":9,"volume":185,"openInterest":625,"open_interest":625,"iv":626,"implied_volatility":626,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":44},"GOOGL 261005C00330000",11.55,13.7,78,0.2523,0.962056,0.010818,-0.11107,0.024963,0.024601,{"contract_symbol":633,"symbol":633,"bid":307,"ask":344,"last":634,"change":185,"changePercent":9,"volume":185,"openInterest":635,"open_interest":635,"iv":636,"implied_volatility":636,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":14},"GOOGL 261005P00330000",0.07,394,0.2354,-0.028617,0.009192,-0.08211,0.019785,-0.000769,{"strike":643,"call":644,"put":656,"callItm":44,"putItm":14,"isAtm":14},332.5,{"contract_symbol":645,"symbol":645,"bid":646,"ask":647,"last":648,"change":185,"changePercent":9,"volume":185,"openInterest":649,"open_interest":649,"iv":650,"implied_volatility":650,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":44},"GOOGL 261005C00332500",9.85,12.35,11.35,29,0.228,0.943679,0.016437,-0.13781,0.034276,0.024302,{"contract_symbol":657,"symbol":657,"bid":658,"ask":659,"last":660,"change":185,"changePercent":9,"volume":185,"openInterest":661,"open_interest":661,"iv":662,"implied_volatility":662,"delta":663,"gamma":664,"theta":665,"vega":666,"rho":667,"in_the_money":14},"GOOGL 261005P00332500",0.1,0.14,0.12,641,0.2194,-0.04966,0.015461,-0.119991,0.031019,-0.001334,{"strike":669,"call":670,"put":681,"callItm":44,"putItm":14,"isAtm":14},335,{"contract_symbol":671,"symbol":671,"bid":672,"ask":204,"last":673,"change":185,"changePercent":9,"volume":185,"openInterest":674,"open_interest":674,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":44},"GOOGL 261005C00335000",7.45,8.2,148,0.202,0.914264,0.025637,-0.168695,0.047362,0.023706,{"contract_symbol":682,"symbol":682,"bid":683,"ask":684,"last":685,"change":185,"changePercent":9,"volume":185,"openInterest":686,"open_interest":686,"iv":687,"implied_volatility":687,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":14},"GOOGL 261005P00335000",0.21,0.26,0.24,526,0.2075,-0.091443,0.026189,-0.181784,0.049691,-0.002458,{"strike":694,"call":695,"put":706,"callItm":44,"putItm":14,"isAtm":14},337.5,{"contract_symbol":696,"symbol":696,"bid":196,"ask":697,"last":698,"change":185,"changePercent":9,"volume":185,"openInterest":699,"open_interest":699,"iv":700,"implied_volatility":700,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":44},"GOOGL 261005C00337500",6.9,6.2,386,0.2124,0.817066,0.041269,-0.300196,0.080158,0.021279,{"contract_symbol":707,"symbol":707,"bid":708,"ask":709,"last":710,"change":185,"changePercent":9,"volume":185,"openInterest":711,"open_interest":711,"iv":712,"implied_volatility":712,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":14},"GOOGL 261005P00337500",0.45,0.52,0.47,274,0.1968,-0.164879,0.041696,-0.260322,0.075032,-0.004434,{"strike":719,"call":720,"put":732,"callItm":44,"putItm":14,"isAtm":14},340,{"contract_symbol":721,"symbol":721,"bid":722,"ask":723,"last":724,"change":185,"changePercent":9,"volume":185,"openInterest":725,"open_interest":725,"iv":726,"implied_volatility":726,"delta":727,"gamma":728,"theta":729,"vega":730,"rho":731,"in_the_money":44},"GOOGL 261005C00340000",4.25,4.7,4.35,1280,0.2104,0.696549,0.054921,-0.392128,0.105686,0.018215,{"contract_symbol":733,"symbol":733,"bid":734,"ask":122,"last":107,"change":185,"changePercent":9,"volume":185,"openInterest":735,"open_interest":735,"iv":736,"implied_volatility":736,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":14},"GOOGL 261005P00340000",0.93,2113,0.1921,-0.287128,0.058638,-0.349044,0.10303,-0.007732,{"strike":743,"call":744,"put":755,"callItm":44,"putItm":14,"isAtm":44},342.5,{"contract_symbol":745,"symbol":745,"bid":746,"ask":192,"last":747,"change":185,"changePercent":9,"volume":185,"openInterest":748,"open_interest":748,"iv":749,"implied_volatility":749,"delta":750,"gamma":751,"theta":752,"vega":753,"rho":754,"in_the_money":44},"GOOGL 261005C00342500",2.7,2.88,726,0.1939,0.550943,0.067481,-0.409089,0.119658,0.014471,{"contract_symbol":756,"symbol":756,"bid":757,"ask":758,"last":759,"change":185,"changePercent":9,"volume":185,"openInterest":760,"open_interest":760,"iv":761,"implied_volatility":761,"delta":762,"gamma":763,"theta":764,"vega":765,"rho":766,"in_the_money":14},"GOOGL 261005P00342500",1.57,2.1,1.77,224,0.1866,-0.447332,0.070085,-0.393447,0.119589,-0.012068,{"strike":768,"call":769,"put":781,"callItm":14,"putItm":44,"isAtm":44},345,{"contract_symbol":770,"symbol":770,"bid":771,"ask":772,"last":773,"change":185,"changePercent":9,"volume":185,"openInterest":774,"open_interest":774,"iv":775,"implied_volatility":775,"delta":776,"gamma":777,"theta":778,"vega":779,"rho":780,"in_the_money":14},"GOOGL 261005C00345000",1.55,1.78,1.62,1890,0.1906,0.380927,0.066102,-0.387275,0.115229,0.010033,{"contract_symbol":782,"symbol":782,"bid":783,"ask":784,"last":785,"change":185,"changePercent":9,"volume":185,"openInterest":786,"open_interest":786,"iv":787,"implied_volatility":787,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":44},"GOOGL 261005P00345000",2.28,4,3.17,421,0.1946,-0.616567,0.064872,-0.396181,0.115455,-0.01669,{"strike":794,"call":795,"put":806,"callItm":14,"putItm":44,"isAtm":14},347.5,{"contract_symbol":796,"symbol":796,"bid":797,"ask":734,"last":798,"change":185,"changePercent":9,"volume":185,"openInterest":799,"open_interest":799,"iv":800,"implied_volatility":800,"delta":801,"gamma":802,"theta":803,"vega":804,"rho":805,"in_the_money":14},"GOOGL 261005C00347500",0.82,0.87,553,0.1955,0.237541,0.05229,-0.322222,0.093481,0.006266,{"contract_symbol":807,"symbol":807,"bid":808,"ask":809,"last":810,"change":185,"changePercent":9,"volume":185,"openInterest":811,"open_interest":811,"iv":812,"implied_volatility":812,"delta":813,"gamma":814,"theta":815,"vega":816,"rho":817,"in_the_money":44},"GOOGL 261005P00347500",4.6,5.25,4.95,141,0.1957,-0.762211,0.052263,-0.322763,0.093535,-0.020707,{"strike":819,"call":820,"put":832,"callItm":14,"putItm":44,"isAtm":14},350,{"contract_symbol":821,"symbol":821,"bid":822,"ask":823,"last":824,"change":185,"changePercent":9,"volume":185,"openInterest":825,"open_interest":825,"iv":826,"implied_volatility":826,"delta":827,"gamma":828,"theta":829,"vega":830,"rho":831,"in_the_money":14},"GOOGL 261005C00350000",0.42,0.48,0.44,2321,0.201,0.135927,0.035884,-0.233815,0.065966,0.00359,{"contract_symbol":833,"symbol":833,"bid":834,"ask":672,"last":835,"change":185,"changePercent":9,"volume":185,"openInterest":836,"open_interest":836,"iv":837,"implied_volatility":837,"delta":838,"gamma":839,"theta":840,"vega":841,"rho":842,"in_the_money":44},"GOOGL 261005P00350000",6.4,7.05,214,0.2066,-0.857354,0.036075,-0.248354,0.068169,-0.023408,{"strike":844,"call":845,"put":854,"callItm":14,"putItm":44,"isAtm":14},352.5,{"contract_symbol":846,"symbol":846,"bid":683,"ask":685,"last":685,"change":185,"changePercent":9,"volume":185,"openInterest":847,"open_interest":847,"iv":848,"implied_volatility":848,"delta":849,"gamma":850,"theta":851,"vega":852,"rho":853,"in_the_money":14},"GOOGL 261005C00352500",736,0.2089,0.074487,0.022288,-0.15687,0.042584,0.001969,{"contract_symbol":855,"symbol":855,"bid":200,"ask":856,"last":857,"change":185,"changePercent":9,"volume":185,"openInterest":858,"open_interest":858,"iv":700,"implied_volatility":700,"delta":859,"gamma":860,"theta":861,"vega":862,"rho":863,"in_the_money":44},"GOOGL 261005P00352500",10.45,7.89,185,-0.922097,0.022685,-0.16501,0.044062,-0.02531,{"strike":865,"call":866,"put":876,"callItm":14,"putItm":44,"isAtm":14},355,{"contract_symbol":867,"symbol":867,"bid":660,"ask":868,"last":868,"change":185,"changePercent":9,"volume":185,"openInterest":869,"open_interest":869,"iv":870,"implied_volatility":870,"delta":871,"gamma":872,"theta":873,"vega":874,"rho":875,"in_the_money":14},"GOOGL 261005C00355000",0.13,2154,0.2224,0.043143,0.013623,-0.108641,0.027706,0.00114,{"contract_symbol":877,"symbol":877,"bid":204,"ask":878,"last":879,"change":185,"changePercent":9,"volume":185,"openInterest":880,"open_interest":880,"iv":881,"implied_volatility":881,"delta":882,"gamma":883,"theta":884,"vega":885,"rho":886,"in_the_money":44},"GOOGL 261005P00355000",12.6,11.65,37,0.2568,-0.930924,0.017114,-0.181965,0.04019,-0.02574,{"strike":888,"call":889,"put":897,"callItm":14,"putItm":44,"isAtm":14},357.5,{"contract_symbol":890,"symbol":890,"bid":112,"ask":891,"last":344,"change":185,"changePercent":9,"volume":185,"openInterest":273,"open_interest":273,"iv":892,"implied_volatility":892,"delta":893,"gamma":571,"theta":894,"vega":895,"rho":896,"in_the_money":14},"GOOGL 261005C00357500",0.09,0.2377,0.026264,-0.07719,0.018419,0.000694,{"contract_symbol":898,"symbol":898,"bid":899,"ask":900,"last":901,"change":185,"changePercent":9,"volume":185,"openInterest":217,"open_interest":217,"iv":902,"implied_volatility":902,"delta":903,"gamma":904,"theta":905,"vega":906,"rho":907,"in_the_money":44},"GOOGL 261005P00357500",12.55,16.1,14.9,0.2573,-0.963214,0.010344,-0.11042,0.024339,-0.026785,{"strike":909,"call":910,"put":919,"callItm":14,"putItm":44,"isAtm":14},360,{"contract_symbol":911,"symbol":911,"bid":543,"ask":112,"last":294,"change":185,"changePercent":9,"volume":185,"openInterest":912,"open_interest":912,"iv":913,"implied_volatility":913,"delta":914,"gamma":915,"theta":916,"vega":917,"rho":918,"in_the_money":14},"GOOGL 261005C00360000",15146,0.2544,0.016984,0.005475,-0.05715,0.012739,0.000449,{"contract_symbol":920,"symbol":920,"bid":921,"ask":922,"last":923,"change":185,"changePercent":9,"volume":185,"openInterest":457,"open_interest":457,"iv":924,"implied_volatility":924,"delta":925,"gamma":926,"theta":927,"vega":928,"rho":929,"in_the_money":44},"GOOGL 261005P00360000",14.95,17.55,16.59,0.2803,-0.972755,0.00741,-0.09385,0.018992,-0.027232,{"strike":931,"call":932,"put":941,"callItm":14,"putItm":44,"isAtm":14},362.5,{"contract_symbol":933,"symbol":933,"bid":479,"ask":294,"last":294,"change":185,"changePercent":9,"volume":185,"openInterest":934,"open_interest":934,"iv":935,"implied_volatility":935,"delta":936,"gamma":937,"theta":938,"vega":939,"rho":940,"in_the_money":14},"GOOGL 261005C00362500",353,0.2711,0.01135,0.00363,-0.043016,0.008999,0.0003,{"contract_symbol":942,"symbol":942,"bid":943,"ask":944,"last":945,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":946,"implied_volatility":946,"delta":947,"gamma":948,"theta":949,"vega":950,"rho":951,"in_the_money":44},"GOOGL 261005P00362500",17.45,21.05,12.1,0.262,-0.990826,0.00312,-0.034527,0.007475,-0.027902,{"strike":953,"call":954,"put":962,"callItm":14,"putItm":44,"isAtm":14},365,{"contract_symbol":955,"symbol":955,"bid":479,"ask":320,"last":320,"change":185,"changePercent":9,"volume":185,"openInterest":956,"open_interest":956,"iv":957,"implied_volatility":957,"delta":958,"gamma":959,"theta":960,"vega":961,"rho":402,"in_the_money":14},"GOOGL 261005C00365000",3284,0.291,0.008445,0.002612,-0.035665,0.006951,{"contract_symbol":963,"symbol":963,"bid":964,"ask":965,"last":966,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":967,"implied_volatility":967,"delta":968,"gamma":969,"theta":970,"vega":971,"rho":972,"in_the_money":44},"GOOGL 261005P00365000",19.95,23.55,20.8,0.2409,-0.998081,0.000838,-0.007842,0.001847,-0.028288,{"strike":974,"call":975,"put":984,"callItm":14,"putItm":44,"isAtm":14},367.5,{"contract_symbol":976,"symbol":976,"bid":185,"ask":634,"last":320,"change":185,"changePercent":9,"volume":185,"openInterest":977,"open_interest":977,"iv":978,"implied_volatility":978,"delta":979,"gamma":980,"theta":981,"vega":982,"rho":983,"in_the_money":14},"GOOGL 261005C00367500",160,0.3102,0.006408,0.001921,-0.029814,0.00545,0.000169,{"contract_symbol":985,"symbol":985,"bid":986,"ask":987,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":988,"implied_volatility":988,"delta":989,"gamma":990,"theta":991,"vega":992,"rho":993,"in_the_money":44},"GOOGL 261005P00367500",22.45,26.1,0.2528,-0.998895,0.000483,-0.004974,0.001116,-0.028503,{"strike":995,"call":996,"put":1005,"callItm":14,"putItm":44,"isAtm":14},370,{"contract_symbol":997,"symbol":997,"bid":307,"ask":479,"last":307,"change":185,"changePercent":9,"volume":185,"openInterest":998,"open_interest":998,"iv":999,"implied_volatility":999,"delta":1000,"gamma":1001,"theta":1002,"vega":1003,"rho":1004,"in_the_money":14},"GOOGL 261005C00370000",581,0.3258,0.004592,0.001361,-0.02328,0.004053,0.000121,{"contract_symbol":1006,"symbol":1006,"bid":1007,"ask":1008,"last":1009,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1010,"implied_volatility":1010,"delta":1011,"gamma":1012,"theta":1013,"vega":1014,"rho":1015,"in_the_money":44},"GOOGL 261005P00370000",24.95,28.55,20.75,0.2735,-0.999059,0.000385,-0.004642,0.000963,-0.028702,{"strike":1017,"call":1018,"put":1027,"callItm":14,"putItm":44,"isAtm":14},372.5,{"contract_symbol":1019,"symbol":1019,"bid":307,"ask":294,"last":320,"change":185,"changePercent":9,"volume":185,"openInterest":1020,"open_interest":1020,"iv":1021,"implied_volatility":1021,"delta":1022,"gamma":1023,"theta":1024,"vega":1025,"rho":1026,"in_the_money":14},"GOOGL 261005C00372500",45,0.3364,0.002991,0.000897,-0.016368,0.002759,0.000079,{"contract_symbol":1028,"symbol":1028,"bid":1029,"ask":1030,"last":1031,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1032,"implied_volatility":1032,"delta":1033,"gamma":1034,"theta":1035,"vega":1036,"rho":1037,"in_the_money":44},"GOOGL 261005P00372500",27.35,31.15,21.4,0.2926,-0.999224,0.000301,-0.004161,0.000807,-0.028901,{"strike":1039,"call":1040,"put":1049,"callItm":14,"putItm":44,"isAtm":14},375,{"contract_symbol":1041,"symbol":1041,"bid":185,"ask":658,"last":307,"change":185,"changePercent":9,"volume":185,"openInterest":1042,"open_interest":1042,"iv":1043,"implied_volatility":1043,"delta":1044,"gamma":1045,"theta":1046,"vega":1047,"rho":1048,"in_the_money":14},"GOOGL 261005C00375000",151,0.3388,0.001571,0.000497,-0.009192,0.001539,0.000041,{"contract_symbol":1050,"symbol":1050,"bid":1051,"ask":1052,"last":1053,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1054,"implied_volatility":1054,"delta":1055,"gamma":1056,"theta":1057,"vega":1058,"rho":1059,"in_the_money":44},"GOOGL 261005P00375000",29.9,33.6,36.9,0.315,-0.999261,0.000268,-0.004279,0.000771,-0.029095,{"strike":1061,"call":1062,"put":1071,"callItm":14,"putItm":44,"isAtm":14},377.5,{"contract_symbol":1063,"symbol":1063,"bid":185,"ask":307,"last":320,"change":185,"changePercent":9,"volume":185,"openInterest":1064,"open_interest":1064,"iv":1065,"implied_volatility":1065,"delta":1066,"gamma":1067,"theta":1068,"vega":1069,"rho":1070,"in_the_money":14},"GOOGL 261005C00377500",2573,0.352,0.001121,0.000351,-0.007017,0.001131,0.00003,{"contract_symbol":1072,"symbol":1072,"bid":1073,"ask":1074,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1075,"implied_volatility":1075,"delta":1076,"gamma":1077,"theta":1078,"vega":1079,"rho":1080,"in_the_money":44},"GOOGL 261005P00377500",32.4,36.1,0.335,-0.999342,0.000226,-0.004089,0.000692,-0.029292,{"strike":1082,"call":1083,"put":1092,"callItm":14,"putItm":44,"isAtm":14},380,{"contract_symbol":1084,"symbol":1084,"bid":185,"ask":307,"last":307,"change":185,"changePercent":9,"volume":185,"openInterest":1085,"open_interest":1085,"iv":1086,"implied_volatility":1086,"delta":1087,"gamma":1088,"theta":1089,"vega":1090,"rho":1091,"in_the_money":14},"GOOGL 261005C00380000",93,0.3496,0.000498,0.000168,-0.0033,0.000535,0.000013,{"contract_symbol":1093,"symbol":1093,"bid":1094,"ask":1095,"last":490,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1096,"implied_volatility":1096,"delta":1097,"gamma":1098,"theta":1099,"vega":439,"rho":1100,"in_the_money":44},"GOOGL 261005P00380000",34.95,38.6,0.3341,-0.999715,0.000105,-0.001882,-0.029496,{"strike":1102,"call":1103,"put":1109,"callItm":14,"putItm":44,"isAtm":14},382.5,{"contract_symbol":1104,"symbol":1104,"bid":185,"ask":479,"last":307,"change":185,"changePercent":9,"volume":185,"openInterest":603,"open_interest":603,"iv":1086,"implied_volatility":1086,"delta":1105,"gamma":1106,"theta":1107,"vega":1108,"rho":365,"in_the_money":14},"GOOGL 261005C00382500",0.000229,0.000081,-0.001601,0.00026,{"contract_symbol":1110,"symbol":1110,"bid":1111,"ask":1112,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1096,"implied_volatility":1096,"delta":1113,"gamma":1114,"theta":1115,"vega":451,"rho":1116,"in_the_money":44},"GOOGL 261005P00382500",37.6,41.1,-0.999878,0.000047,-0.000852,-0.029694,{"strike":1118,"call":1119,"put":1124,"callItm":14,"putItm":44,"isAtm":14},385,{"contract_symbol":1120,"symbol":1120,"bid":185,"ask":320,"last":479,"change":185,"changePercent":9,"volume":185,"openInterest":209,"open_interest":209,"iv":1086,"implied_volatility":1086,"delta":1121,"gamma":1122,"theta":1123,"vega":1004,"rho":356,"in_the_money":14},"GOOGL 261005C00385000",0.000101,0.000038,-0.000746,{"contract_symbol":1125,"symbol":1125,"bid":1126,"ask":1127,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1096,"implied_volatility":1096,"delta":1128,"gamma":1129,"theta":595,"vega":1130,"rho":1131,"in_the_money":44},"GOOGL 261005P00385000",39.95,43.55,-0.99995,0.000021,0.000063,-0.02989,{"strike":1133,"call":1134,"put":1140,"callItm":14,"putItm":44,"isAtm":14},387.5,{"contract_symbol":1135,"symbol":1135,"bid":185,"ask":479,"last":543,"change":185,"changePercent":9,"volume":185,"openInterest":209,"open_interest":209,"iv":1065,"implied_volatility":1065,"delta":1136,"gamma":1137,"theta":1138,"vega":1139,"rho":347,"in_the_money":14},"GOOGL 261005C00387500",0.000048,0.000019,-0.000374,0.00006,{"contract_symbol":1141,"symbol":1141,"bid":1142,"ask":1143,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1096,"implied_volatility":1096,"delta":1144,"gamma":1145,"theta":1146,"vega":1147,"rho":1148,"in_the_money":44},"GOOGL 261005P00387500",42.45,46.05,-0.99998,0.000009,-0.000153,0.000026,-0.030085,{"strike":1150,"call":1151,"put":1157,"callItm":14,"putItm":44,"isAtm":14},390,{"contract_symbol":1152,"symbol":1152,"bid":185,"ask":479,"last":307,"change":185,"changePercent":9,"volume":185,"openInterest":1153,"open_interest":1153,"iv":1065,"implied_volatility":1065,"delta":1154,"gamma":1155,"theta":1156,"vega":1147,"rho":347,"in_the_money":14},"GOOGL 261005C00390000",187,0.00002,0.000008,-0.000163,{"contract_symbol":1158,"symbol":1158,"bid":1159,"ask":1160,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1096,"implied_volatility":1096,"delta":1161,"gamma":356,"theta":1162,"vega":1163,"rho":1164,"in_the_money":44},"GOOGL 261005P00390000",44.9,48.6,-0.999992,-0.000061,0.00001,-0.03028,{"strike":1166,"call":1167,"put":1173,"callItm":14,"putItm":44,"isAtm":14},392.5,{"contract_symbol":1168,"symbol":1168,"bid":185,"ask":1169,"last":344,"change":185,"changePercent":9,"volume":185,"openInterest":1170,"open_interest":1170,"iv":1086,"implied_volatility":1086,"delta":1171,"gamma":356,"theta":1172,"vega":1163,"rho":185,"in_the_money":14},"GOOGL 261005C00392500",1.05,20,0.000007,-0.00006,{"contract_symbol":1174,"symbol":1174,"bid":1175,"ask":1176,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1075,"implied_volatility":1075,"delta":1177,"gamma":347,"theta":421,"vega":1178,"rho":1179,"in_the_money":44},"GOOGL 261005P00392500",47.4,51.05,-0.999997,0.000004,-0.030474,{"strike":1181,"call":1182,"put":1187,"callItm":14,"putItm":44,"isAtm":14},395,{"contract_symbol":1183,"symbol":1183,"bid":185,"ask":1184,"last":479,"change":185,"changePercent":9,"volume":185,"openInterest":1185,"open_interest":1185,"iv":1065,"implied_volatility":1065,"delta":356,"gamma":347,"theta":1186,"vega":1178,"rho":185,"in_the_money":14},"GOOGL 261005C00395000",0.67,22,-0.000028,{"contract_symbol":1188,"symbol":1188,"bid":1189,"ask":1190,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1096,"implied_volatility":1096,"delta":1191,"gamma":185,"theta":1192,"vega":347,"rho":1193,"in_the_money":44},"GOOGL 261005P00395000",49.9,53.55,-0.999999,-0.000009,-0.030668,{"strike":1195,"call":1196,"put":1198,"callItm":14,"putItm":44,"isAtm":14},397.5,{"contract_symbol":1197,"symbol":1197,"bid":185,"ask":307,"last":479,"change":185,"changePercent":9,"volume":185,"openInterest":1185,"open_interest":1185,"iv":1086,"implied_volatility":1086,"delta":347,"gamma":185,"theta":1192,"vega":347,"rho":185,"in_the_money":14},"GOOGL 261005C00397500",{"contract_symbol":1199,"symbol":1199,"bid":1200,"ask":1201,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1096,"implied_volatility":1096,"delta":1202,"gamma":185,"theta":1203,"vega":347,"rho":1204,"in_the_money":44},"GOOGL 261005P00397500",52.65,56.1,-1,-0.000003,-0.030862,{"strike":1206,"call":1207,"put":1210,"callItm":14,"putItm":44,"isAtm":14},400,{"contract_symbol":1208,"symbol":1208,"bid":185,"ask":307,"last":307,"change":185,"changePercent":9,"volume":185,"openInterest":1209,"open_interest":1209,"iv":1086,"implied_volatility":1086,"delta":185,"gamma":185,"theta":1203,"vega":347,"rho":185,"in_the_money":14},"GOOGL 261005C00400000",97,{"contract_symbol":1211,"symbol":1211,"bid":1212,"ask":1213,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1096,"implied_volatility":1096,"delta":1202,"gamma":185,"theta":332,"vega":185,"rho":1214,"in_the_money":44},"GOOGL 261005P00400000",54.9,58.55,-0.031056,{"strike":1216,"call":1217,"put":1219,"callItm":14,"putItm":44,"isAtm":14},402.5,{"contract_symbol":1218,"symbol":1218,"bid":185,"ask":307,"last":307,"change":185,"changePercent":9,"volume":185,"openInterest":603,"open_interest":603,"iv":1086,"implied_volatility":1086,"delta":185,"gamma":185,"theta":332,"vega":185,"rho":185,"in_the_money":14},"GOOGL 261005C00402500",{"contract_symbol":1220,"symbol":1220,"bid":1221,"ask":1222,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1096,"implied_volatility":1096,"delta":1202,"gamma":185,"theta":185,"vega":185,"rho":1223,"in_the_money":44},"GOOGL 261005P00402500",57.4,61.2,-0.031251,{"strike":1225,"call":1226,"put":1228,"callItm":14,"putItm":44,"isAtm":14},405,{"contract_symbol":1227,"symbol":1227,"bid":185,"ask":307,"last":479,"change":185,"changePercent":9,"volume":185,"openInterest":603,"open_interest":603,"iv":1086,"implied_volatility":1086,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GOOGL 261005C00405000",{"contract_symbol":1229,"symbol":1229,"bid":1230,"ask":1231,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1096,"implied_volatility":1096,"delta":1202,"gamma":185,"theta":185,"vega":185,"rho":1232,"in_the_money":44},"GOOGL 261005P00405000",59.9,63.6,-0.031445,{"strike":1234,"call":1235,"put":1238,"callItm":14,"putItm":44,"isAtm":14},407.5,{"contract_symbol":1236,"symbol":1236,"bid":185,"ask":307,"last":1237,"change":185,"changePercent":9,"volume":185,"openInterest":204,"open_interest":204,"iv":1065,"implied_volatility":1065,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GOOGL 261005C00407500",0.15,{"contract_symbol":1239,"symbol":1239,"bid":1240,"ask":1241,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1075,"implied_volatility":1075,"delta":1202,"gamma":185,"theta":185,"vega":185,"rho":1242,"in_the_money":44},"GOOGL 261005P00407500",62.65,66.05,-0.031638,{"strike":1244,"call":1245,"put":1248,"callItm":14,"putItm":44,"isAtm":14},410,{"contract_symbol":1246,"symbol":1246,"bid":185,"ask":307,"last":1247,"change":185,"changePercent":9,"volume":185,"openInterest":345,"open_interest":345,"iv":1065,"implied_volatility":1065,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GOOGL 261005C00410000",0.11,{"contract_symbol":1249,"symbol":1249,"bid":1250,"ask":1251,"last":1252,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1075,"implied_volatility":1075,"delta":1202,"gamma":185,"theta":185,"vega":185,"rho":1253,"in_the_money":44},"GOOGL 261005P00410000",64.9,68.55,67.02,-0.031832,{"strike":1255,"call":1256,"put":1258,"callItm":14,"putItm":44,"isAtm":14},415,{"contract_symbol":1257,"symbol":1257,"bid":185,"ask":307,"last":307,"change":185,"changePercent":9,"volume":185,"openInterest":361,"open_interest":361,"iv":1065,"implied_volatility":1065,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GOOGL 261005C00415000",{"contract_symbol":1259,"symbol":1259,"bid":1260,"ask":1261,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1075,"implied_volatility":1075,"delta":1202,"gamma":185,"theta":185,"vega":185,"rho":1262,"in_the_money":44},"GOOGL 261005P00415000",69.95,73.55,-0.03222,{"strike":1264,"call":1265,"put":1267,"callItm":14,"putItm":44,"isAtm":14},420,{"contract_symbol":1266,"symbol":1266,"bid":185,"ask":307,"last":307,"change":185,"changePercent":9,"volume":185,"openInterest":1185,"open_interest":1185,"iv":1086,"implied_volatility":1086,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GOOGL 261005C00420000",{"contract_symbol":1268,"symbol":1268,"bid":1269,"ask":1270,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1075,"implied_volatility":1075,"delta":1202,"gamma":185,"theta":185,"vega":185,"rho":1271,"in_the_money":44},"GOOGL 261005P00420000",74.9,78.7,-0.032609,"2026-10-05T07:39:07.467857+00:00"]