[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GS":3,"homepage-market-summary":35,"stock-options-GS":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GS","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},"Goldman Sachs Group Inc.","NYSE",null,"SECURITY BROKERS, DEALERS & FLOTATION COMPANIES","Goldman Sachs is a storied financial institution, founded in 1869 and best known for its role as a leading global investment bank. The firm has a sprawling reach across global financial centers and has been the leading provider of global merger and acquisition advisory services, by revenue, for the past 20 years. Since the global financial crisis, Goldman has expanded its offerings into more predictable, fee-based businesses like asset and wealth management, which contributed roughly 30% of postprovision revenue at the end of 2025. The firm generates revenue from investment banking, global market making and trading, lending, asset management, wealth management, and a small and declining portfolio of consumer credit card loans.","46,200","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.2159,20,"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},902.56,905.505,913,897.26,896.67,5.89,0.66,1573948.932526,66579,903.7831,1153.98999,740.01001,2170205.501464092,39.3,6896,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"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",[104,109,114,119,124,129,134,139,143,148,153],{"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":26,"price":142,"is_up":44},"Materials","XLB",48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":177,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":187,"strikes":266,"updated_at":3035,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-09","Weekly",5,"261009",0.5,{"total_volume":185,"total_open_interest":186,"put_call_ratio":94,"implied_volatility":183},0,18420,[188,189,194,198,202,206,210,214,218,222,226,230,234,238,242,246,250,254,258,262],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":190,"label":190,"type":191,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-16","Regular",12,"261016",{"date":195,"label":195,"type":180,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-23",19,"261023",{"date":199,"label":199,"type":180,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-30",26,"261030",{"date":203,"label":203,"type":180,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-06",33,"261106",{"date":207,"label":207,"type":180,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-13",40,"261113",{"date":211,"label":211,"type":191,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-20",47,"261120",{"date":215,"label":215,"type":191,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-12-18",75,"261218",{"date":219,"label":219,"type":191,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-01-15",103,"270115",{"date":223,"label":223,"type":191,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-03-19",166,"270319",{"date":227,"label":227,"type":191,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-04-16",194,"270416",{"date":231,"label":231,"type":191,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2027-06-17",256,"270617",{"date":235,"label":235,"type":191,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2027-08-20",320,"270820",{"date":239,"label":239,"type":191,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2027-09-17",348,"270917",{"date":243,"label":243,"type":191,"days_to_expiration":244,"dte":244,"compact":245,"implied_volatility":9},"2028-01-21",474,"280121",{"date":247,"label":247,"type":191,"days_to_expiration":248,"dte":248,"compact":249,"implied_volatility":9},"2028-03-17",530,"280317",{"date":251,"label":251,"type":191,"days_to_expiration":252,"dte":252,"compact":253,"implied_volatility":9},"2028-06-16",621,"280616",{"date":255,"label":255,"type":191,"days_to_expiration":256,"dte":256,"compact":257,"implied_volatility":9},"2028-09-15",712,"280915",{"date":259,"label":259,"type":191,"days_to_expiration":260,"dte":260,"compact":261,"implied_volatility":9},"2028-12-15",803,"281215",{"date":263,"label":263,"type":191,"days_to_expiration":264,"dte":264,"compact":265,"implied_volatility":9},"2029-01-19",838,"290119",[267,287,308,325,341,360,382,403,423,444,465,485,506,526,547,565,585,605,625,644,664,683,702,723,742,762,782,802,821,841,860,880,900,924,945,966,987,1009,1031,1052,1074,1095,1118,1140,1162,1184,1207,1229,1252,1274,1298,1322,1347,1370,1394,1420,1446,1471,1495,1517,1540,1563,1587,1610,1633,1655,1680,1706,1729,1753,1776,1802,1826,1851,1876,1901,1925,1949,1973,1997,2020,2044,2066,2090,2113,2139,2164,2189,2212,2235,2259,2283,2305,2326,2345,2363,2382,2400,2420,2438,2456,2472,2488,2504,2520,2535,2547,2562,2575,2588,2601,2613,2625,2636,2649,2660,2671,2681,2692,2703,2715,2726,2738,2748,2757,2767,2777,2787,2796,2805,2815,2824,2835,2845,2854,2864,2874,2885,2895,2906,2916,2925,2934,2944,2953,2962,2971,2980,2989,2998,3007,3016,3025],{"strike":268,"call":269,"put":276,"callItm":44,"putItm":14,"isAtm":14},540,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":273,"implied_volatility":273,"delta":51,"gamma":185,"theta":274,"vega":185,"rho":275,"in_the_money":44},"GS    261009C00540000",359,367.5,0.8876,-0.000003,0.066213,{"contract_symbol":277,"symbol":277,"bid":185,"ask":278,"last":279,"change":185,"changePercent":9,"volume":185,"openInterest":280,"open_interest":280,"iv":281,"implied_volatility":281,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":14},"GS    261009P00540000",4.3,0.81,3,1.2369,-0.000061,0.000002,-0.003447,0.00025,-0.000007,{"strike":288,"call":289,"put":299,"callItm":44,"putItm":14,"isAtm":14},550,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":293,"change":185,"changePercent":9,"volume":185,"openInterest":294,"open_interest":294,"iv":295,"implied_volatility":295,"delta":51,"gamma":185,"theta":296,"vega":297,"rho":298,"in_the_money":44},"GS    261009C00550000",349,357.5,373.76,6,0.8863,-0.000008,0.000001,0.06744,{"contract_symbol":300,"symbol":300,"bid":185,"ask":278,"last":301,"change":185,"changePercent":9,"volume":185,"openInterest":181,"open_interest":181,"iv":302,"implied_volatility":302,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":14},"GS    261009P00550000",1.72,1.2365,-0.000104,0.000003,-0.005691,0.000412,-0.000012,{"strike":309,"call":310,"put":317,"callItm":44,"putItm":14,"isAtm":14},560,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":314,"change":185,"changePercent":9,"volume":185,"openInterest":294,"open_interest":294,"iv":273,"implied_volatility":273,"delta":51,"gamma":185,"theta":315,"vega":283,"rho":316,"in_the_money":44},"GS    261009C00560000",339,347.55,364.09,-0.00002,0.068665,{"contract_symbol":318,"symbol":318,"bid":185,"ask":278,"last":319,"change":185,"changePercent":9,"volume":185,"openInterest":320,"open_interest":320,"iv":302,"implied_volatility":302,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":315,"in_the_money":14},"GS    261009P00560000",2,7,-0.000174,0.000005,-0.009191,0.000666,{"strike":326,"call":327,"put":334,"callItm":44,"putItm":14,"isAtm":14},570,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":273,"implied_volatility":273,"delta":331,"gamma":185,"theta":332,"vega":322,"rho":333,"in_the_money":44},"GS    261009C00570000",329,337.55,0.999999,-0.000048,0.069891,{"contract_symbol":335,"symbol":335,"bid":185,"ask":278,"last":301,"change":185,"changePercent":9,"volume":185,"openInterest":320,"open_interest":320,"iv":281,"implied_volatility":281,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":14},"GS    261009P00570000",-0.000283,0.000008,-0.014527,0.001052,-0.000033,{"strike":342,"call":343,"put":351,"callItm":44,"putItm":14,"isAtm":14},580,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":295,"implied_volatility":295,"delta":347,"gamma":185,"theta":348,"vega":349,"rho":350,"in_the_money":44},"GS    261009C00580000",319,328,0.999998,-0.000107,0.000011,0.071118,{"contract_symbol":352,"symbol":352,"bid":185,"ask":353,"last":354,"change":185,"changePercent":9,"volume":185,"openInterest":196,"open_interest":196,"iv":281,"implied_volatility":281,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":14},"GS    261009P00580000",0.04,0.01,-0.00045,0.000013,-0.022323,0.001617,-0.000052,{"strike":361,"call":362,"put":372,"callItm":44,"putItm":14,"isAtm":14},590,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":366,"change":185,"changePercent":9,"volume":185,"openInterest":319,"open_interest":319,"iv":367,"implied_volatility":367,"delta":368,"gamma":185,"theta":369,"vega":370,"rho":371,"in_the_money":44},"GS    261009C00590000",309,317.55,355.11,0.8669,0.999997,-0.000149,0.000015,0.072344,{"contract_symbol":373,"symbol":373,"bid":185,"ask":278,"last":374,"change":185,"changePercent":9,"volume":185,"openInterest":375,"open_interest":375,"iv":376,"implied_volatility":376,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":14},"GS    261009P00590000",0.03,23,1.2117,-0.000559,0.000016,-0.026739,0.001977,-0.000064,{"strike":383,"call":384,"put":393,"callItm":44,"putItm":14,"isAtm":14},600,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":388,"implied_volatility":388,"delta":389,"gamma":185,"theta":390,"vega":391,"rho":392,"in_the_money":44},"GS    261009C00600000",299,307.55,0.8452,0.999996,-0.000195,0.000021,0.07357,{"contract_symbol":394,"symbol":394,"bid":354,"ask":395,"last":353,"change":185,"changePercent":9,"volume":185,"openInterest":396,"open_interest":396,"iv":397,"implied_volatility":397,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":14},"GS    261009P00600000",0.31,16,1.1835,-0.000675,0.00002,-0.031071,0.002352,-0.000078,{"strike":404,"call":405,"put":414,"callItm":44,"putItm":14,"isAtm":14},610,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":409,"implied_volatility":409,"delta":410,"gamma":185,"theta":411,"vega":412,"rho":413,"in_the_money":44},"GS    261009C00610000",289,297.6,0.8228,0.999994,-0.000251,0.000027,0.074796,{"contract_symbol":415,"symbol":415,"bid":185,"ask":278,"last":112,"change":185,"changePercent":9,"volume":185,"openInterest":416,"open_interest":416,"iv":417,"implied_volatility":417,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":14},"GS    261009P00610000",22,1.1529,-0.000797,0.000024,-0.03526,0.002739,-0.000092,{"strike":424,"call":425,"put":434,"callItm":44,"putItm":14,"isAtm":14},620,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":429,"implied_volatility":429,"delta":430,"gamma":185,"theta":431,"vega":432,"rho":433,"in_the_money":44},"GS    261009C00620000",279,287.6,0.7984,0.999992,-0.000307,0.000034,0.076022,{"contract_symbol":435,"symbol":435,"bid":185,"ask":278,"last":436,"change":185,"changePercent":9,"volume":185,"openInterest":437,"open_interest":437,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":14},"GS    261009P00620000",0.11,17,1.123,-0.000945,0.000028,-0.040169,0.003204,-0.000109,{"strike":445,"call":446,"put":455,"callItm":44,"putItm":14,"isAtm":14},630,{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":450,"implied_volatility":450,"delta":451,"gamma":297,"theta":452,"vega":453,"rho":454,"in_the_money":44},"GS    261009C00630000",269,278,0.7727,0.999991,-0.000362,0.000042,0.077248,{"contract_symbol":456,"symbol":456,"bid":354,"ask":457,"last":353,"change":185,"changePercent":9,"volume":185,"openInterest":458,"open_interest":458,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":14},"GS    261009P00630000",0.08,15,1.0897,-0.001085,0.000033,-0.044271,0.003639,-0.000125,{"strike":466,"call":467,"put":476,"callItm":44,"putItm":14,"isAtm":14},640,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":471,"implied_volatility":471,"delta":472,"gamma":297,"theta":473,"vega":474,"rho":475,"in_the_money":44},"GS    261009C00640000",259,267.6,0.7471,0.999989,-0.000426,0.000051,0.078474,{"contract_symbol":477,"symbol":477,"bid":185,"ask":478,"last":354,"change":185,"changePercent":9,"volume":185,"openInterest":416,"open_interest":416,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":14},"GS    261009P00640000",0.1,1.0527,-0.001205,0.000038,-0.047079,0.004006,-0.000138,{"strike":486,"call":487,"put":496,"callItm":44,"putItm":14,"isAtm":14},645,{"contract_symbol":488,"symbol":488,"bid":489,"ask":490,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":491,"implied_volatility":491,"delta":492,"gamma":297,"theta":493,"vega":494,"rho":495,"in_the_money":44},"GS    261009C00645000",254.05,262.55,0.7343,0.999987,-0.000462,0.000056,0.079087,{"contract_symbol":497,"symbol":497,"bid":354,"ask":112,"last":498,"change":185,"changePercent":9,"volume":185,"openInterest":499,"open_interest":499,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":14},"GS    261009P00645000",0.02,52,1.0351,-0.001281,0.000041,-0.048963,0.004237,-0.000147,{"strike":507,"call":508,"put":517,"callItm":44,"putItm":14,"isAtm":14},650,{"contract_symbol":509,"symbol":509,"bid":510,"ask":511,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":512,"implied_volatility":512,"delta":513,"gamma":297,"theta":514,"vega":515,"rho":516,"in_the_money":44},"GS    261009C00650000",249,257.6,0.722,0.999986,-0.000507,0.000063,0.079699,{"contract_symbol":518,"symbol":518,"bid":185,"ask":278,"last":478,"change":185,"changePercent":9,"volume":185,"openInterest":519,"open_interest":519,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":14},"GS    261009P00650000",70,1.0203,-0.001396,0.000045,-0.052183,0.004581,-0.00016,{"strike":527,"call":528,"put":537,"callItm":44,"putItm":14,"isAtm":14},655,{"contract_symbol":529,"symbol":529,"bid":530,"ask":531,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":532,"implied_volatility":532,"delta":533,"gamma":297,"theta":534,"vega":535,"rho":536,"in_the_money":44},"GS    261009C00655000",244,252.55,0.7093,0.999984,-0.000551,0.00007,0.080312,{"contract_symbol":538,"symbol":538,"bid":354,"ask":539,"last":354,"change":185,"changePercent":9,"volume":185,"openInterest":540,"open_interest":540,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":14},"GS    261009P00655000",0.09,21,1.0027,-0.001483,0.000048,-0.054215,0.004843,-0.00017,{"strike":548,"call":549,"put":558,"callItm":44,"putItm":14,"isAtm":14},660,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":553,"implied_volatility":553,"delta":554,"gamma":297,"theta":555,"vega":556,"rho":557,"in_the_money":44},"GS    261009C00660000",239,247.65,0.6967,0.999982,-0.0006,0.000077,0.080925,{"contract_symbol":559,"symbol":559,"bid":185,"ask":278,"last":374,"change":185,"changePercent":9,"volume":185,"openInterest":540,"open_interest":540,"iv":560,"implied_volatility":560,"delta":561,"gamma":474,"theta":562,"vega":563,"rho":564,"in_the_money":14},"GS    261009P00660000",0.983,-0.001546,-0.05518,0.005028,-0.000177,{"strike":566,"call":567,"put":576,"callItm":44,"putItm":14,"isAtm":14},665,{"contract_symbol":568,"symbol":568,"bid":569,"ask":570,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":571,"implied_volatility":571,"delta":572,"gamma":297,"theta":573,"vega":574,"rho":575,"in_the_money":44},"GS    261009C00665000",234,242.65,0.6836,0.999981,-0.000644,0.000084,0.081539,{"contract_symbol":577,"symbol":577,"bid":185,"ask":278,"last":457,"change":185,"changePercent":9,"volume":185,"openInterest":578,"open_interest":578,"iv":579,"implied_volatility":579,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":14},"GS    261009P00665000",9,0.9671,-0.001668,0.000055,-0.058195,0.00539,-0.000191,{"strike":586,"call":587,"put":596,"callItm":44,"putItm":14,"isAtm":14},670,{"contract_symbol":588,"symbol":588,"bid":589,"ask":590,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":591,"implied_volatility":591,"delta":592,"gamma":297,"theta":593,"vega":594,"rho":595,"in_the_money":44},"GS    261009C00670000",229,237.65,0.6716,0.999978,-0.000711,0.000095,0.082151,{"contract_symbol":597,"symbol":597,"bid":185,"ask":278,"last":598,"change":185,"changePercent":9,"volume":185,"openInterest":578,"open_interest":578,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":14},"GS    261009P00670000",0.05,0.9476,-0.00174,0.000059,-0.059257,0.005601,-0.000199,{"strike":606,"call":607,"put":617,"callItm":44,"putItm":14,"isAtm":14},675,{"contract_symbol":608,"symbol":608,"bid":609,"ask":610,"last":611,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":612,"implied_volatility":612,"delta":613,"gamma":283,"theta":614,"vega":615,"rho":616,"in_the_money":44},"GS    261009C00675000",224,233,353.75,0.6585,0.999976,-0.000762,0.000104,0.082765,{"contract_symbol":618,"symbol":618,"bid":185,"ask":278,"last":619,"change":185,"changePercent":9,"volume":185,"openInterest":208,"open_interest":208,"iv":620,"implied_volatility":620,"delta":621,"gamma":515,"theta":622,"vega":623,"rho":624,"in_the_money":14},"GS    261009P00675000",0.44,0.9297,-0.001843,-0.061251,0.005901,-0.000211,{"strike":626,"call":627,"put":636,"callItm":44,"putItm":14,"isAtm":14},680,{"contract_symbol":628,"symbol":628,"bid":629,"ask":630,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":631,"implied_volatility":631,"delta":632,"gamma":283,"theta":633,"vega":634,"rho":635,"in_the_money":44},"GS    261009C00680000",219,227.65,0.6463,0.999973,-0.000839,0.000116,0.083376,{"contract_symbol":637,"symbol":637,"bid":185,"ask":278,"last":374,"change":185,"changePercent":9,"volume":185,"openInterest":196,"open_interest":196,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":14},"GS    261009P00680000",0.9128,-0.001971,0.000068,-0.063938,0.006274,-0.000225,{"strike":645,"call":646,"put":655,"callItm":44,"putItm":14,"isAtm":14},685,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":650,"implied_volatility":650,"delta":651,"gamma":283,"theta":652,"vega":653,"rho":654,"in_the_money":44},"GS    261009C00685000",214,222.65,0.6336,0.99997,-0.000909,0.000128,0.083989,{"contract_symbol":656,"symbol":656,"bid":185,"ask":278,"last":436,"change":185,"changePercent":9,"volume":185,"openInterest":657,"open_interest":657,"iv":658,"implied_volatility":658,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":14},"GS    261009P00685000",51,0.8935,-0.002061,0.000073,-0.065153,0.006531,-0.000236,{"strike":665,"call":666,"put":675,"callItm":44,"putItm":14,"isAtm":14},690,{"contract_symbol":667,"symbol":667,"bid":668,"ask":669,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":670,"implied_volatility":670,"delta":671,"gamma":283,"theta":672,"vega":673,"rho":674,"in_the_money":44},"GS    261009C00690000",210.65,217.65,0.6208,0.999966,-0.000982,0.000142,0.084602,{"contract_symbol":676,"symbol":676,"bid":185,"ask":278,"last":374,"change":185,"changePercent":9,"volume":185,"openInterest":677,"open_interest":677,"iv":678,"implied_volatility":678,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":411,"in_the_money":14},"GS    261009P00690000",48,0.8761,-0.002194,0.000078,-0.067615,0.006913,{"strike":684,"call":685,"put":694,"callItm":44,"putItm":14,"isAtm":14},695,{"contract_symbol":686,"symbol":686,"bid":687,"ask":688,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":689,"implied_volatility":689,"delta":690,"gamma":304,"theta":691,"vega":692,"rho":693,"in_the_money":44},"GS    261009C00695000",206.2,212.65,0.608,0.999963,-0.00106,0.000156,0.085214,{"contract_symbol":695,"symbol":695,"bid":185,"ask":278,"last":457,"change":185,"changePercent":9,"volume":185,"openInterest":696,"open_interest":696,"iv":697,"implied_volatility":697,"delta":698,"gamma":574,"theta":699,"vega":700,"rho":701,"in_the_money":14},"GS    261009P00695000",36,0.857,-0.002296,-0.068935,0.007205,-0.000262,{"strike":703,"call":704,"put":715,"callItm":44,"putItm":14,"isAtm":14},700,{"contract_symbol":705,"symbol":705,"bid":706,"ask":707,"last":708,"change":185,"changePercent":9,"volume":185,"openInterest":709,"open_interest":709,"iv":710,"implied_volatility":710,"delta":711,"gamma":304,"theta":712,"vega":713,"rho":714,"in_the_money":44},"GS    261009C00700000",201.2,207.7,192.13,4,0.595,0.999959,-0.001141,0.000172,0.085827,{"contract_symbol":716,"symbol":716,"bid":185,"ask":278,"last":457,"change":185,"changePercent":9,"volume":185,"openInterest":200,"open_interest":200,"iv":717,"implied_volatility":717,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":14},"GS    261009P00700000",0.8391,-0.002435,0.00009,-0.071167,0.007597,-0.000278,{"strike":724,"call":725,"put":734,"callItm":44,"putItm":14,"isAtm":14},705,{"contract_symbol":726,"symbol":726,"bid":727,"ask":728,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":729,"implied_volatility":729,"delta":730,"gamma":304,"theta":731,"vega":732,"rho":733,"in_the_money":44},"GS    261009C00705000",196.2,202.7,0.582,0.999955,-0.001226,0.000189,0.08644,{"contract_symbol":735,"symbol":735,"bid":185,"ask":278,"last":457,"change":185,"changePercent":9,"volume":185,"openInterest":181,"open_interest":181,"iv":736,"implied_volatility":736,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":14},"GS    261009P00705000",0.8205,-0.002563,0.000096,-0.072895,0.007958,-0.000292,{"strike":743,"call":744,"put":753,"callItm":44,"putItm":14,"isAtm":14},710,{"contract_symbol":745,"symbol":745,"bid":746,"ask":747,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":748,"implied_volatility":748,"delta":749,"gamma":640,"theta":750,"vega":751,"rho":752,"in_the_money":44},"GS    261009C00710000",190.4,197.75,0.7549,0.998411,-0.043448,0.005155,0.086878,{"contract_symbol":754,"symbol":754,"bid":185,"ask":278,"last":755,"change":185,"changePercent":9,"volume":185,"openInterest":756,"open_interest":756,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":431,"in_the_money":14},"GS    261009P00710000",0.12,72,0.8015,-0.002689,0.000103,-0.074377,0.008312,{"strike":763,"call":764,"put":774,"callItm":44,"putItm":14,"isAtm":14},715,{"contract_symbol":765,"symbol":765,"bid":766,"ask":767,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":768,"implied_volatility":768,"delta":769,"gamma":770,"theta":771,"vega":772,"rho":773,"in_the_money":44},"GS    261009C00715000",186.2,192.7,0.7581,0.997844,0.000089,-0.057594,0.006805,0.087427,{"contract_symbol":775,"symbol":775,"bid":185,"ask":278,"last":374,"change":185,"changePercent":9,"volume":185,"openInterest":519,"open_interest":519,"iv":776,"implied_volatility":776,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":781,"in_the_money":14},"GS    261009P00715000",0.7831,-0.002837,0.000111,-0.076253,0.008722,-0.000323,{"strike":783,"call":784,"put":793,"callItm":44,"putItm":14,"isAtm":14},720,{"contract_symbol":785,"symbol":785,"bid":786,"ask":787,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":788,"implied_volatility":788,"delta":789,"gamma":322,"theta":790,"vega":791,"rho":792,"in_the_money":44},"GS    261009C00720000",181.2,187.7,0.5426,0.999939,-0.001501,0.000248,0.088277,{"contract_symbol":794,"symbol":794,"bid":185,"ask":278,"last":436,"change":185,"changePercent":9,"volume":185,"openInterest":795,"open_interest":795,"iv":796,"implied_volatility":796,"delta":797,"gamma":798,"theta":799,"vega":800,"rho":801,"in_the_money":14},"GS    261009P00720000",27,0.7642,-0.002982,0.000119,-0.077844,0.009124,-0.00034,{"strike":803,"call":804,"put":814,"callItm":44,"putItm":14,"isAtm":14},725,{"contract_symbol":805,"symbol":805,"bid":806,"ask":807,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":808,"implied_volatility":808,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":44},"GS    261009C00725000",176.2,182.7,0.753,0.9966,0.000136,-0.086305,0.010266,0.088511,{"contract_symbol":815,"symbol":815,"bid":185,"ask":278,"last":539,"change":185,"changePercent":9,"volume":185,"openInterest":437,"open_interest":437,"iv":816,"implied_volatility":816,"delta":817,"gamma":653,"theta":818,"vega":819,"rho":820,"in_the_money":14},"GS    261009P00725000",0.7455,-0.003139,-0.079526,0.009555,-0.000357,{"strike":822,"call":823,"put":833,"callItm":44,"putItm":14,"isAtm":14},730,{"contract_symbol":824,"symbol":824,"bid":825,"ask":826,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":827,"implied_volatility":827,"delta":828,"gamma":829,"theta":830,"vega":831,"rho":832,"in_the_money":44},"GS    261009C00730000",170,177.7,0.5159,0.999927,0.000006,-0.0017,0.000295,0.089502,{"contract_symbol":834,"symbol":834,"bid":185,"ask":278,"last":457,"change":185,"changePercent":9,"volume":185,"openInterest":200,"open_interest":200,"iv":835,"implied_volatility":835,"delta":836,"gamma":837,"theta":838,"vega":839,"rho":840,"in_the_money":14},"GS    261009P00730000",0.7266,-0.003298,0.000137,-0.081033,0.00999,-0.000375,{"strike":842,"call":843,"put":852,"callItm":44,"putItm":14,"isAtm":14},735,{"contract_symbol":844,"symbol":844,"bid":845,"ask":846,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":847,"implied_volatility":847,"delta":848,"gamma":829,"theta":849,"vega":850,"rho":851,"in_the_money":44},"GS    261009C00735000",164.85,172.75,0.5025,0.99992,-0.001804,0.000322,0.090114,{"contract_symbol":853,"symbol":853,"bid":185,"ask":278,"last":457,"change":185,"changePercent":9,"volume":185,"openInterest":458,"open_interest":458,"iv":854,"implied_volatility":854,"delta":855,"gamma":856,"theta":857,"vega":858,"rho":859,"in_the_money":14},"GS    261009P00735000",0.7079,-0.003477,0.000147,-0.082785,0.010475,-0.000395,{"strike":861,"call":862,"put":872,"callItm":44,"putItm":14,"isAtm":14},740,{"contract_symbol":863,"symbol":863,"bid":864,"ask":865,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":866,"implied_volatility":866,"delta":867,"gamma":868,"theta":869,"vega":870,"rho":871,"in_the_money":44},"GS    261009C00740000",161.25,167.75,0.7301,0.994385,0.000219,-0.131013,0.016073,0.090098,{"contract_symbol":873,"symbol":873,"bid":185,"ask":278,"last":354,"change":185,"changePercent":9,"volume":185,"openInterest":200,"open_interest":200,"iv":874,"implied_volatility":874,"delta":875,"gamma":876,"theta":877,"vega":878,"rho":879,"in_the_money":14},"GS    261009P00740000",0.6887,-0.003646,0.000158,-0.084037,0.01093,-0.000414,{"strike":881,"call":882,"put":891,"callItm":44,"putItm":14,"isAtm":14},745,{"contract_symbol":883,"symbol":883,"bid":884,"ask":885,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":886,"implied_volatility":886,"delta":887,"gamma":337,"theta":888,"vega":889,"rho":890,"in_the_money":44},"GS    261009C00745000",155.45,162.75,0.4754,0.999904,-0.002019,0.00038,0.091339,{"contract_symbol":892,"symbol":892,"bid":185,"ask":278,"last":893,"change":185,"changePercent":9,"volume":185,"openInterest":437,"open_interest":437,"iv":894,"implied_volatility":894,"delta":895,"gamma":896,"theta":897,"vega":898,"rho":899,"in_the_money":14},"GS    261009P00745000",0.14,0.6697,-0.003833,0.00017,-0.085481,0.011433,-0.000436,{"strike":901,"call":902,"put":913,"callItm":44,"putItm":14,"isAtm":14},750,{"contract_symbol":903,"symbol":903,"bid":904,"ask":905,"last":906,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":907,"implied_volatility":907,"delta":908,"gamma":909,"theta":910,"vega":911,"rho":912,"in_the_money":44},"GS    261009C00750000",151.25,157.75,278.6,0.7094,0.992581,0.000288,-0.162867,0.020565,0.091118,{"contract_symbol":914,"symbol":914,"bid":185,"ask":915,"last":916,"change":185,"changePercent":9,"volume":185,"openInterest":917,"open_interest":917,"iv":918,"implied_volatility":918,"delta":919,"gamma":920,"theta":921,"vega":922,"rho":923,"in_the_money":14},"GS    261009P00750000",4.35,0.15,108,0.6511,-0.004054,0.000184,-0.087387,0.012021,-0.00046,{"strike":925,"call":926,"put":936,"callItm":44,"putItm":14,"isAtm":14},755,{"contract_symbol":927,"symbol":927,"bid":928,"ask":929,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":930,"implied_volatility":930,"delta":931,"gamma":932,"theta":933,"vega":934,"rho":935,"in_the_money":44},"GS    261009C00755000",146.25,152.75,0.6981,0.991542,0.000329,-0.179859,0.023078,0.091613,{"contract_symbol":937,"symbol":937,"bid":185,"ask":915,"last":938,"change":185,"changePercent":9,"volume":185,"openInterest":795,"open_interest":795,"iv":939,"implied_volatility":939,"delta":940,"gamma":941,"theta":942,"vega":943,"rho":944,"in_the_money":14},"GS    261009P00755000",0.07,0.6321,-0.004268,0.000198,-0.088839,0.012588,-0.000484,{"strike":946,"call":947,"put":956,"callItm":44,"putItm":14,"isAtm":14},760,{"contract_symbol":948,"symbol":948,"bid":949,"ask":950,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":951,"implied_volatility":951,"delta":952,"gamma":349,"theta":953,"vega":954,"rho":955,"in_the_money":44},"GS    261009C00760000",140.35,147.8,0.4343,0.999876,-0.00236,0.000487,0.093175,{"contract_symbol":957,"symbol":957,"bid":185,"ask":915,"last":958,"change":185,"changePercent":9,"volume":185,"openInterest":959,"open_interest":959,"iv":960,"implied_volatility":960,"delta":961,"gamma":962,"theta":963,"vega":964,"rho":965,"in_the_money":14},"GS    261009P00760000",0.43,76,0.6131,-0.004495,0.000214,-0.090247,0.013185,-0.00051,{"strike":967,"call":968,"put":978,"callItm":44,"putItm":14,"isAtm":14},765,{"contract_symbol":969,"symbol":969,"bid":970,"ask":971,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":972,"implied_volatility":972,"delta":973,"gamma":974,"theta":975,"vega":976,"rho":977,"in_the_money":44},"GS    261009C00765000",136.3,142.8,0.4205,0.999864,0.000012,-0.002478,0.000528,0.093787,{"contract_symbol":979,"symbol":979,"bid":185,"ask":915,"last":436,"change":185,"changePercent":9,"volume":185,"openInterest":980,"open_interest":980,"iv":981,"implied_volatility":981,"delta":982,"gamma":983,"theta":984,"vega":985,"rho":986,"in_the_money":14},"GS    261009P00765000",61,0.5933,-0.004697,0.00023,-0.090831,0.013712,-0.000532,{"strike":988,"call":989,"put":999,"callItm":44,"putItm":14,"isAtm":14},770,{"contract_symbol":990,"symbol":990,"bid":991,"ask":992,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":993,"implied_volatility":993,"delta":994,"gamma":995,"theta":996,"vega":997,"rho":998,"in_the_money":44},"GS    261009C00770000",131.3,137.8,0.4067,0.999852,0.000014,-0.002598,0.000572,0.094398,{"contract_symbol":1000,"symbol":1000,"bid":185,"ask":1001,"last":478,"change":185,"changePercent":9,"volume":185,"openInterest":1002,"open_interest":1002,"iv":1003,"implied_volatility":1003,"delta":1004,"gamma":1005,"theta":1006,"vega":1007,"rho":1008,"in_the_money":14},"GS    261009P00770000",0.6,60,0.5749,-0.004993,0.000251,-0.092922,0.014478,-0.000566,{"strike":1010,"call":1011,"put":1021,"callItm":44,"putItm":14,"isAtm":14},775,{"contract_symbol":1012,"symbol":1012,"bid":1013,"ask":1014,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1015,"implied_volatility":1015,"delta":1016,"gamma":1017,"theta":1018,"vega":1019,"rho":1020,"in_the_money":44},"GS    261009C00775000",126.3,132.8,0.6493,0.98605,0.000547,-0.258565,0.035668,0.09344,{"contract_symbol":1022,"symbol":1022,"bid":185,"ask":1023,"last":916,"change":185,"changePercent":9,"volume":185,"openInterest":1024,"open_interest":1024,"iv":1025,"implied_volatility":1025,"delta":1026,"gamma":1027,"theta":1028,"vega":1029,"rho":1030,"in_the_money":14},"GS    261009P00775000",1.5,74,0.5549,-0.005214,0.00027,-0.093234,0.015049,-0.00059,{"strike":1032,"call":1033,"put":1043,"callItm":44,"putItm":14,"isAtm":14},780,{"contract_symbol":1034,"symbol":1034,"bid":1035,"ask":1036,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1037,"implied_volatility":1037,"delta":1038,"gamma":1039,"theta":1040,"vega":1041,"rho":1042,"in_the_money":44},"GS    261009C00780000",119.95,127.8,0.6371,0.984157,0.000621,-0.283033,0.039792,0.093838,{"contract_symbol":1044,"symbol":1044,"bid":185,"ask":132,"last":893,"change":185,"changePercent":9,"volume":185,"openInterest":1045,"open_interest":1045,"iv":1046,"implied_volatility":1046,"delta":1047,"gamma":1048,"theta":1049,"vega":1050,"rho":1051,"in_the_money":14},"GS    261009P00780000",62,0.5368,-0.00558,0.000296,-0.095783,0.015983,-0.000631,{"strike":1053,"call":1054,"put":1064,"callItm":44,"putItm":14,"isAtm":14},785,{"contract_symbol":1055,"symbol":1055,"bid":1056,"ask":1057,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1058,"implied_volatility":1058,"delta":1059,"gamma":1060,"theta":1061,"vega":1062,"rho":1063,"in_the_money":44},"GS    261009C00785000",116.35,122.85,0.6246,0.982026,0.000706,-0.309103,0.044326,0.094209,{"contract_symbol":1065,"symbol":1065,"bid":185,"ask":915,"last":1066,"change":185,"changePercent":9,"volume":185,"openInterest":1067,"open_interest":1067,"iv":1068,"implied_volatility":1068,"delta":1069,"gamma":1070,"theta":1071,"vega":1072,"rho":1073,"in_the_money":14},"GS    261009P00785000",0.24,107,0.5182,-0.005948,0.000325,-0.09787,0.016916,-0.000673,{"strike":1075,"call":1076,"put":1086,"callItm":44,"putItm":14,"isAtm":14},790,{"contract_symbol":1077,"symbol":1077,"bid":1078,"ask":1079,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1080,"implied_volatility":1080,"delta":1081,"gamma":1082,"theta":1083,"vega":1084,"rho":1085,"in_the_money":44},"GS    261009C00790000",111.35,117.85,0.3815,0.99942,0.000053,-0.0087,0.002043,0.096802,{"contract_symbol":1087,"symbol":1087,"bid":185,"ask":51,"last":478,"change":185,"changePercent":9,"volume":185,"openInterest":1088,"open_interest":1088,"iv":1089,"implied_volatility":1089,"delta":1090,"gamma":1091,"theta":1092,"vega":1093,"rho":1094,"in_the_money":14},"GS    261009P00790000",212,0.4987,-0.006273,0.000354,-0.098732,0.017733,-0.000709,{"strike":1096,"call":1097,"put":1108,"callItm":44,"putItm":14,"isAtm":14},795,{"contract_symbol":1098,"symbol":1098,"bid":1099,"ask":1100,"last":1101,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":1102,"implied_volatility":1102,"delta":1103,"gamma":1104,"theta":1105,"vega":1106,"rho":1107,"in_the_money":44},"GS    261009C00795000",106.4,112.85,226,0.4533,0.995543,0.000287,-0.066215,0.013083,0.096978,{"contract_symbol":1109,"symbol":1109,"bid":185,"ask":127,"last":1110,"change":185,"changePercent":9,"volume":185,"openInterest":1111,"open_interest":1111,"iv":1112,"implied_volatility":1112,"delta":1113,"gamma":1114,"theta":1115,"vega":1116,"rho":1117,"in_the_money":14},"GS    261009P00795000",0.36,96,0.4852,-0.007204,0.000411,-0.108547,0.020038,-0.000814,{"strike":1119,"call":1120,"put":1130,"callItm":44,"putItm":14,"isAtm":14},800,{"contract_symbol":1121,"symbol":1121,"bid":1122,"ask":1123,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1124,"implied_volatility":1124,"delta":1125,"gamma":1126,"theta":1127,"vega":1128,"rho":1129,"in_the_money":44},"GS    261009C00800000",101.4,107.85,0.4939,0.988993,0.000585,-0.160196,0.029052,0.096848,{"contract_symbol":1131,"symbol":1131,"bid":185,"ask":1132,"last":436,"change":185,"changePercent":9,"volume":185,"openInterest":1133,"open_interest":1133,"iv":1134,"implied_volatility":1134,"delta":1135,"gamma":1136,"theta":1137,"vega":1138,"rho":1139,"in_the_money":14},"GS    261009P00800000",0.2,254,0.4787,-0.009105,0.000512,-0.131552,0.024617,-0.001029,{"strike":1141,"call":1142,"put":1152,"callItm":44,"putItm":14,"isAtm":14},805,{"contract_symbol":1143,"symbol":1143,"bid":1144,"ask":1145,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1146,"implied_volatility":1146,"delta":1147,"gamma":1148,"theta":1149,"vega":1150,"rho":1151,"in_the_money":44},"GS    261009C00805000",96.45,102.9,0.6055,0.962968,0.001333,-0.548496,0.081133,0.094484,{"contract_symbol":1153,"symbol":1153,"bid":185,"ask":1154,"last":132,"change":185,"changePercent":9,"volume":185,"openInterest":1155,"open_interest":1155,"iv":1156,"implied_volatility":1156,"delta":1157,"gamma":1158,"theta":1159,"vega":1160,"rho":1161,"in_the_money":14},"GS    261009P00805000",4.1,46,0.4734,-0.011656,0.000642,-0.161369,0.030534,-0.001318,{"strike":1163,"call":1164,"put":1174,"callItm":44,"putItm":14,"isAtm":14},810,{"contract_symbol":1165,"symbol":1165,"bid":1166,"ask":1167,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1168,"implied_volatility":1168,"delta":1169,"gamma":1170,"theta":1171,"vega":1172,"rho":1173,"in_the_money":44},"GS    261009C00810000",91.45,97.95,0.5178,0.975594,0.001103,-0.331994,0.057425,0.09655,{"contract_symbol":1175,"symbol":1175,"bid":185,"ask":1176,"last":1177,"change":185,"changePercent":9,"volume":185,"openInterest":756,"open_interest":756,"iv":1178,"implied_volatility":1178,"delta":1179,"gamma":1180,"theta":1181,"vega":1182,"rho":1183,"in_the_money":14},"GS    261009P00810000",0.48,0.22,0.4648,-0.014296,0.00078,-0.189022,0.03643,-0.001616,{"strike":1185,"call":1186,"put":1196,"callItm":44,"putItm":14,"isAtm":14},815,{"contract_symbol":1187,"symbol":1187,"bid":1188,"ask":1189,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1190,"implied_volatility":1190,"delta":1191,"gamma":1192,"theta":1193,"vega":1194,"rho":1195,"in_the_money":44},"GS    261009C00815000",86.5,93,0.5165,0.969082,0.001347,-0.403334,0.069941,0.096422,{"contract_symbol":1197,"symbol":1197,"bid":598,"ask":1198,"last":1199,"change":185,"changePercent":9,"volume":185,"openInterest":1200,"open_interest":1200,"iv":1201,"implied_volatility":1201,"delta":1202,"gamma":1203,"theta":1204,"vega":1205,"rho":1206,"in_the_money":14},"GS    261009P00815000",0.63,0.28,58,0.454,-0.017112,0.000932,-0.215436,0.042507,-0.001935,{"strike":1208,"call":1209,"put":1219,"callItm":44,"putItm":14,"isAtm":14},820,{"contract_symbol":1210,"symbol":1210,"bid":1211,"ask":1212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1213,"implied_volatility":1213,"delta":1214,"gamma":1215,"theta":1216,"vega":1217,"rho":1218,"in_the_money":44},"GS    261009C00820000",81.55,88.05,0.5106,0.962476,0.001598,-0.467565,0.082013,0.096284,{"contract_symbol":1220,"symbol":1220,"bid":1132,"ask":43,"last":1221,"change":185,"changePercent":9,"volume":185,"openInterest":1222,"open_interest":1222,"iv":1223,"implied_volatility":1223,"delta":1224,"gamma":1225,"theta":1226,"vega":1227,"rho":1228,"in_the_money":14},"GS    261009P00820000",0.42,90,0.4406,-0.019956,0.001094,-0.23835,0.048451,-0.002256,{"strike":1230,"call":1231,"put":1242,"callItm":44,"putItm":14,"isAtm":14},825,{"contract_symbol":1232,"symbol":1232,"bid":1233,"ask":1234,"last":1235,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":1236,"implied_volatility":1236,"delta":1237,"gamma":1238,"theta":1239,"vega":1240,"rho":1241,"in_the_money":44},"GS    261009C00825000",76.6,83.15,85.83,0.5762,0.931785,0.002278,-0.848871,0.131959,0.093369,{"contract_symbol":1243,"symbol":1243,"bid":916,"ask":1244,"last":151,"change":185,"changePercent":9,"volume":185,"openInterest":1245,"open_interest":1245,"iv":1246,"implied_volatility":1246,"delta":1247,"gamma":1248,"theta":1249,"vega":1250,"rho":1251,"in_the_money":14},"GS    261009P00825000",0.58,79,0.4268,-0.023231,0.001284,-0.262494,0.055092,-0.002625,{"strike":1253,"call":1254,"put":1264,"callItm":44,"putItm":14,"isAtm":14},830,{"contract_symbol":1255,"symbol":1255,"bid":1256,"ask":1257,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1258,"implied_volatility":1258,"delta":1259,"gamma":1260,"theta":1261,"vega":1262,"rho":1263,"in_the_money":44},"GS    261009C00830000",71.7,78.2,0.4895,0.948569,0.002149,-0.577897,0.10575,0.09593,{"contract_symbol":1265,"symbol":1265,"bid":1221,"ask":1266,"last":1221,"change":185,"changePercent":9,"volume":185,"openInterest":1267,"open_interest":1267,"iv":1268,"implied_volatility":1268,"delta":1269,"gamma":1270,"theta":1271,"vega":1272,"rho":1273,"in_the_money":14},"GS    261009P00830000",0.62,38,0.4106,-0.026506,0.001491,-0.282094,0.061534,-0.002994,{"strike":1275,"call":1276,"put":1287,"callItm":44,"putItm":14,"isAtm":14},835,{"contract_symbol":1277,"symbol":1277,"bid":1278,"ask":1279,"last":1280,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":1281,"implied_volatility":1281,"delta":1282,"gamma":1283,"theta":1284,"vega":1285,"rho":1286,"in_the_money":44},"GS    261009C00835000",66.8,73.35,81.05,0.5464,0.914321,0.002857,-0.957413,0.156941,0.092603,{"contract_symbol":1288,"symbol":1288,"bid":1289,"ask":1290,"last":1291,"change":185,"changePercent":9,"volume":185,"openInterest":1222,"open_interest":1222,"iv":1292,"implied_volatility":1292,"delta":1293,"gamma":1294,"theta":1295,"vega":1296,"rho":1297,"in_the_money":14},"GS    261009P00835000",0.37,0.69,0.55,0.3995,-0.032052,0.001794,-0.32141,0.072054,-0.003621,{"strike":1299,"call":1300,"put":1311,"callItm":44,"putItm":14,"isAtm":14},840,{"contract_symbol":1301,"symbol":1301,"bid":1302,"ask":1303,"last":1304,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1305,"implied_volatility":1305,"delta":1306,"gamma":1307,"theta":1308,"vega":1309,"rho":1310,"in_the_money":44},"GS    261009C00840000",61.95,68.5,69.72,0.4593,0.933111,0.002815,-0.666475,0.129971,0.095403,{"contract_symbol":1312,"symbol":1312,"bid":1313,"ask":1314,"last":26,"change":185,"changePercent":9,"volume":185,"openInterest":1315,"open_interest":1315,"iv":1316,"implied_volatility":1316,"delta":1317,"gamma":1318,"theta":1319,"vega":1320,"rho":1321,"in_the_money":14},"GS    261009P00840000",0.53,0.94,190,0.3869,-0.038249,0.002142,-0.359791,0.083304,-0.00432,{"strike":1323,"call":1324,"put":1335,"callItm":44,"putItm":14,"isAtm":14},845,{"contract_symbol":1325,"symbol":1325,"bid":1326,"ask":1327,"last":1328,"change":185,"changePercent":9,"volume":185,"openInterest":319,"open_interest":319,"iv":1329,"implied_volatility":1329,"delta":1330,"gamma":1331,"theta":1332,"vega":1333,"rho":1334,"in_the_money":44},"GS    261009C00845000",57.15,63.7,59.3,0.4415,0.924539,0.003213,-0.702881,0.142583,0.095046,{"contract_symbol":1336,"symbol":1336,"bid":1337,"ask":1338,"last":1339,"change":185,"changePercent":9,"volume":185,"openInterest":1340,"open_interest":1340,"iv":1341,"implied_volatility":1341,"delta":1342,"gamma":1343,"theta":1344,"vega":1345,"rho":1346,"in_the_money":14},"GS    261009P00845000",0.65,0.98,0.88,94,0.3799,-0.048259,0.002632,-0.426311,0.100513,-0.005453,{"strike":1348,"call":1349,"put":1359,"callItm":44,"putItm":14,"isAtm":14},850,{"contract_symbol":1350,"symbol":1350,"bid":499,"ask":1351,"last":1352,"change":185,"changePercent":9,"volume":185,"openInterest":1002,"open_interest":1002,"iv":1353,"implied_volatility":1353,"delta":1354,"gamma":1355,"theta":1356,"vega":1357,"rho":1358,"in_the_money":44},"GS    261009C00850000",58.75,49,0.4891,0.883485,0.003995,-1.072643,0.196418,0.09094,{"contract_symbol":1360,"symbol":1360,"bid":1361,"ask":1362,"last":1362,"change":185,"changePercent":9,"volume":185,"openInterest":1363,"open_interest":1363,"iv":1364,"implied_volatility":1364,"delta":1365,"gamma":1366,"theta":1367,"vega":1368,"rho":1369,"in_the_money":14},"GS    261009P00850000",0.93,1.31,317,0.373,-0.060684,0.003214,-0.501777,0.120493,-0.006859,{"strike":1371,"call":1372,"put":1383,"callItm":44,"putItm":14,"isAtm":14},855,{"contract_symbol":1373,"symbol":1373,"bid":1374,"ask":1375,"last":1376,"change":185,"changePercent":9,"volume":185,"openInterest":458,"open_interest":458,"iv":1377,"implied_volatility":1377,"delta":1378,"gamma":1379,"theta":1380,"vega":1381,"rho":1382,"in_the_money":44},"GS    261009C00855000",47.7,54.3,64.8,0.4728,0.868614,0.004495,-1.12784,0.213648,0.08986,{"contract_symbol":1384,"symbol":1384,"bid":1385,"ask":1386,"last":1023,"change":185,"changePercent":9,"volume":185,"openInterest":1387,"open_interest":1387,"iv":1388,"implied_volatility":1388,"delta":1389,"gamma":1390,"theta":1391,"vega":1392,"rho":1393,"in_the_money":14},"GS    261009P00855000",1.27,1.7,123,0.3643,-0.074999,0.003875,-0.57728,0.141917,-0.008479,{"strike":1395,"call":1396,"put":1408,"callItm":44,"putItm":14,"isAtm":14},860,{"contract_symbol":1397,"symbol":1397,"bid":1398,"ask":1399,"last":1400,"change":185,"changePercent":9,"volume":185,"openInterest":1401,"open_interest":1401,"iv":1402,"implied_volatility":1402,"delta":1403,"gamma":1404,"theta":1405,"vega":1406,"rho":1407,"in_the_money":44},"GS    261009C00860000",44.2,49.6,35.25,366,0.4596,0.849904,0.005062,-1.200012,0.233857,0.088339,{"contract_symbol":1409,"symbol":1409,"bid":1410,"ask":1411,"last":1412,"change":185,"changePercent":9,"volume":185,"openInterest":1413,"open_interest":1413,"iv":1414,"implied_volatility":1414,"delta":1415,"gamma":1416,"theta":1417,"vega":1418,"rho":1419,"in_the_money":14},"GS    261009P00860000",1.43,2.25,2.02,431,0.3629,-0.096791,0.00471,-0.696024,0.171795,-0.010952,{"strike":1421,"call":1422,"put":1434,"callItm":44,"putItm":14,"isAtm":14},865,{"contract_symbol":1423,"symbol":1423,"bid":1424,"ask":1425,"last":1426,"change":185,"changePercent":9,"volume":185,"openInterest":1427,"open_interest":1427,"iv":1428,"implied_volatility":1428,"delta":1429,"gamma":1430,"theta":1431,"vega":1432,"rho":1433,"in_the_money":44},"GS    261009C00865000",39.7,44.75,41,361,0.4439,0.829716,0.005692,-1.258611,0.253975,0.086652,{"contract_symbol":1435,"symbol":1435,"bid":1436,"ask":1437,"last":1438,"change":185,"changePercent":9,"volume":185,"openInterest":1439,"open_interest":1439,"iv":1440,"implied_volatility":1440,"delta":1441,"gamma":1442,"theta":1443,"vega":1444,"rho":1445,"in_the_money":14},"GS    261009P00865000",2.32,2.8,2.3,114,0.3581,-0.120878,0.0056,-0.806012,0.201585,-0.013686,{"strike":1447,"call":1448,"put":1460,"callItm":44,"putItm":14,"isAtm":14},870,{"contract_symbol":1449,"symbol":1449,"bid":1450,"ask":1451,"last":1452,"change":185,"changePercent":9,"volume":185,"openInterest":1453,"open_interest":1453,"iv":1454,"implied_volatility":1454,"delta":1455,"gamma":1456,"theta":1457,"vega":1458,"rho":1459,"in_the_money":44},"GS    261009C00870000",35.45,40.05,37.83,32,0.4098,0.816306,0.006469,-1.218982,0.266436,0.085768,{"contract_symbol":1461,"symbol":1461,"bid":1462,"ask":1463,"last":1464,"change":185,"changePercent":9,"volume":185,"openInterest":383,"open_interest":383,"iv":1465,"implied_volatility":1465,"delta":1466,"gamma":1467,"theta":1468,"vega":1469,"rho":1470,"in_the_money":14},"GS    261009P00870000",2.82,3.4,3.05,0.3501,-0.147332,0.006564,-0.902724,0.230969,-0.016689,{"strike":1472,"call":1473,"put":1484,"callItm":44,"putItm":14,"isAtm":14},875,{"contract_symbol":1474,"symbol":1474,"bid":1475,"ask":1476,"last":1477,"change":185,"changePercent":9,"volume":185,"openInterest":294,"open_interest":294,"iv":1478,"implied_volatility":1478,"delta":1479,"gamma":1480,"theta":1481,"vega":1482,"rho":1483,"in_the_money":44},"GS    261009C00875000",31.2,37.1,28.44,0.3974,0.787534,0.007284,-1.290705,0.290922,0.0831,{"contract_symbol":1485,"symbol":1485,"bid":1486,"ask":1487,"last":1486,"change":185,"changePercent":9,"volume":185,"openInterest":1488,"open_interest":1488,"iv":1489,"implied_volatility":1489,"delta":1490,"gamma":1491,"theta":1492,"vega":1493,"rho":1494,"in_the_money":14},"GS    261009P00875000",3.5,5.4,412,0.3384,-0.176205,0.007632,-0.980567,0.259563,-0.019964,{"strike":1496,"call":1497,"put":1507,"callItm":44,"putItm":14,"isAtm":14},880,{"contract_symbol":1498,"symbol":1498,"bid":1499,"ask":204,"last":1500,"change":185,"changePercent":9,"volume":185,"openInterest":437,"open_interest":437,"iv":1501,"implied_volatility":1501,"delta":1502,"gamma":1503,"theta":1504,"vega":1505,"rho":1506,"in_the_money":44},"GS    261009C00880000",26.95,29,0.4064,0.743635,0.007904,-1.464677,0.322833,0.078655,{"contract_symbol":1508,"symbol":1508,"bid":181,"ask":1509,"last":181,"change":185,"changePercent":9,"volume":185,"openInterest":1510,"open_interest":1510,"iv":1511,"implied_volatility":1511,"delta":1512,"gamma":1513,"theta":1514,"vega":1515,"rho":1516,"in_the_money":14},"GS    261009P00880000",5.6,504,0.3494,-0.225261,0.008568,-1.173644,0.300878,-0.025577,{"strike":1518,"call":1519,"put":1530,"callItm":44,"putItm":14,"isAtm":14},885,{"contract_symbol":1520,"symbol":1520,"bid":1521,"ask":1522,"last":1523,"change":185,"changePercent":9,"volume":185,"openInterest":519,"open_interest":519,"iv":1524,"implied_volatility":1524,"delta":1525,"gamma":1526,"theta":1527,"vega":1528,"rho":1529,"in_the_money":44},"GS    261009C00885000",22.7,28.5,22.9,0.3606,0.722541,0.00927,-1.352692,0.335991,0.076938,{"contract_symbol":1531,"symbol":1531,"bid":294,"ask":320,"last":1532,"change":185,"changePercent":9,"volume":185,"openInterest":1533,"open_interest":1533,"iv":1534,"implied_volatility":1534,"delta":1535,"gamma":1536,"theta":1537,"vega":1538,"rho":1539,"in_the_money":14},"GS    261009P00885000",6.45,131,0.3364,-0.264327,0.009698,-1.231816,0.32796,-0.030022,{"strike":1541,"call":1542,"put":1552,"callItm":44,"putItm":14,"isAtm":14},890,{"contract_symbol":1543,"symbol":1543,"bid":17,"ask":375,"last":1544,"change":185,"changePercent":9,"volume":185,"openInterest":1545,"open_interest":1545,"iv":1546,"implied_volatility":1546,"delta":1547,"gamma":1548,"theta":1549,"vega":1550,"rho":1551,"in_the_money":44},"GS    261009C00890000",21.85,87,0.3393,0.682653,0.010477,-1.353292,0.357273,0.073023,{"contract_symbol":1553,"symbol":1553,"bid":1554,"ask":1555,"last":1556,"change":185,"changePercent":9,"volume":185,"openInterest":268,"open_interest":268,"iv":1557,"implied_volatility":1557,"delta":1558,"gamma":1559,"theta":1560,"vega":1561,"rho":1562,"in_the_money":14},"GS    261009P00890000",7.2,9.1,8.66,0.3383,-0.316914,0.0105,-1.348762,0.357066,-0.036053,{"strike":1564,"call":1565,"put":1576,"callItm":44,"putItm":14,"isAtm":14},892.5,{"contract_symbol":1566,"symbol":1566,"bid":1567,"ask":1568,"last":1569,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":1570,"implied_volatility":1570,"delta":1571,"gamma":1572,"theta":1573,"vega":1574,"rho":1575,"in_the_money":44},"GS    261009C00892500",17.9,24,18.34,0.3385,0.655888,0.010845,-1.394725,0.369026,0.070256,{"contract_symbol":1577,"symbol":1577,"bid":1578,"ask":1579,"last":1580,"change":185,"changePercent":9,"volume":185,"openInterest":294,"open_interest":294,"iv":1581,"implied_volatility":1581,"delta":1582,"gamma":1583,"theta":1584,"vega":1585,"rho":1586,"in_the_money":14},"GS    261009P00892500",5.3,11.7,9.41,0.329,-0.34024,0.011111,-1.349692,0.36745,-0.038707,{"strike":1588,"call":1589,"put":1598,"callItm":44,"putItm":14,"isAtm":14},895,{"contract_symbol":1590,"symbol":1590,"bid":1591,"ask":17,"last":196,"change":185,"changePercent":9,"volume":185,"openInterest":795,"open_interest":795,"iv":1592,"implied_volatility":1592,"delta":1593,"gamma":1594,"theta":1595,"vega":1596,"rho":1597,"in_the_money":44},"GS    261009C00895000",17.75,0.374,0.617676,0.010172,-1.596996,0.382437,0.066042,{"contract_symbol":1599,"symbol":1599,"bid":1600,"ask":1601,"last":1602,"change":185,"changePercent":9,"volume":185,"openInterest":1603,"open_interest":1603,"iv":1604,"implied_volatility":1604,"delta":1605,"gamma":1606,"theta":1607,"vega":1608,"rho":1609,"in_the_money":14},"GS    261009P00895000",8.15,10.45,9.46,452,0.3344,-0.370603,0.011269,-1.413795,0.378736,-0.042215,{"strike":1611,"call":1612,"put":1623,"callItm":44,"putItm":14,"isAtm":14},897.5,{"contract_symbol":1613,"symbol":1613,"bid":1614,"ask":1615,"last":1616,"change":185,"changePercent":9,"volume":185,"openInterest":396,"open_interest":396,"iv":1617,"implied_volatility":1617,"delta":1618,"gamma":1619,"theta":1620,"vega":1621,"rho":1622,"in_the_money":44},"GS    261009C00897500",15.35,20.3,21.1,0.3514,0.596531,0.01099,-1.523104,0.388197,0.063982,{"contract_symbol":1624,"symbol":1624,"bid":1625,"ask":1579,"last":1626,"change":185,"changePercent":9,"volume":185,"openInterest":320,"open_interest":320,"iv":1627,"implied_volatility":1627,"delta":1628,"gamma":1629,"theta":1630,"vega":1631,"rho":1632,"in_the_money":14},"GS    261009P00897500",8.5,11.62,0.3298,-0.398235,0.01167,-1.424593,0.38688,-0.045383,{"strike":1634,"call":1635,"put":1644,"callItm":44,"putItm":14,"isAtm":14},900,{"contract_symbol":1636,"symbol":1636,"bid":458,"ask":437,"last":458,"change":185,"changePercent":9,"volume":185,"openInterest":1637,"open_interest":1637,"iv":1638,"implied_volatility":1638,"delta":1639,"gamma":1640,"theta":1641,"vega":1642,"rho":1643,"in_the_money":44},"GS    261009C00900000",236,0.368,0.566276,0.010663,-1.620574,0.394434,0.060717,{"contract_symbol":1645,"symbol":1645,"bid":1646,"ask":1647,"last":1648,"change":185,"changePercent":9,"volume":185,"openInterest":271,"open_interest":271,"iv":1649,"implied_volatility":1649,"delta":1650,"gamma":1651,"theta":1652,"vega":1653,"rho":1654,"in_the_money":14},"GS    261009P00900000",9.25,13.2,12.5,0.3242,-0.426906,0.012066,-1.423506,0.393232,-0.04867,{"strike":1656,"call":1657,"put":1669,"callItm":44,"putItm":14,"isAtm":44},902.5,{"contract_symbol":1658,"symbol":1658,"bid":1659,"ask":1660,"last":1661,"change":185,"changePercent":9,"volume":185,"openInterest":1662,"open_interest":1662,"iv":1663,"implied_volatility":1663,"delta":1664,"gamma":1665,"theta":1666,"vega":1667,"rho":1668,"in_the_money":44},"GS    261009C00902500",12.55,17.35,15.13,10,0.3626,0.53971,0.01092,-1.611049,0.397983,0.057959,{"contract_symbol":1670,"symbol":1670,"bid":1671,"ask":1672,"last":1673,"change":185,"changePercent":9,"volume":185,"openInterest":709,"open_interest":709,"iv":1674,"implied_volatility":1674,"delta":1675,"gamma":1676,"theta":1677,"vega":1678,"rho":1679,"in_the_money":14},"GS    261009P00902500",10.35,14.45,13.7,0.3223,-0.457227,0.012274,-1.431028,0.397663,-0.052167,{"strike":1681,"call":1682,"put":1694,"callItm":14,"putItm":44,"isAtm":44},905,{"contract_symbol":1683,"symbol":1683,"bid":1684,"ask":1685,"last":1686,"change":185,"changePercent":9,"volume":185,"openInterest":1687,"open_interest":1687,"iv":1688,"implied_volatility":1688,"delta":1689,"gamma":1690,"theta":1691,"vega":1692,"rho":1693,"in_the_money":14},"GS    261009C00905000",12.15,13.55,13,53,0.3575,0.512237,0.011125,-1.59566,0.399776,0.05509,{"contract_symbol":1695,"symbol":1695,"bid":1696,"ask":1697,"last":1698,"change":185,"changePercent":9,"volume":185,"openInterest":1699,"open_interest":1699,"iv":1700,"implied_volatility":1700,"delta":1701,"gamma":1702,"theta":1703,"vega":1704,"rho":1705,"in_the_money":44},"GS    261009P00905000",11.6,17.5,14.9,353,0.3278,-0.488026,0.012133,-1.463242,0.399784,-0.055762,{"strike":1707,"call":1708,"put":1719,"callItm":14,"putItm":44,"isAtm":14},907.5,{"contract_symbol":1709,"symbol":1709,"bid":1710,"ask":1711,"last":1712,"change":185,"changePercent":9,"volume":185,"openInterest":319,"open_interest":319,"iv":1713,"implied_volatility":1713,"delta":1714,"gamma":1715,"theta":1716,"vega":1717,"rho":1718,"in_the_money":14},"GS    261009C00907500",11.3,13.75,12.1,0.3563,0.484339,0.011159,-1.589917,0.399656,0.052146,{"contract_symbol":1720,"symbol":1720,"bid":1721,"ask":1722,"last":1723,"change":185,"changePercent":9,"volume":185,"openInterest":294,"open_interest":294,"iv":1604,"implied_volatility":1604,"delta":1724,"gamma":1725,"theta":1726,"vega":1727,"rho":1728,"in_the_money":44},"GS    261009P00907500",12.9,18.75,14.6,-0.517691,0.011889,-1.491565,0.399571,-0.059246,{"strike":1730,"call":1731,"put":1742,"callItm":14,"putItm":44,"isAtm":14},910,{"contract_symbol":1732,"symbol":1732,"bid":1733,"ask":192,"last":1734,"change":185,"changePercent":9,"volume":185,"openInterest":1735,"open_interest":1735,"iv":1736,"implied_volatility":1736,"delta":1737,"gamma":1738,"theta":1739,"vega":1740,"rho":1741,"in_the_money":14},"GS    261009C00910000",10.2,11,117,0.355,0.456383,0.011142,-1.575669,0.397571,0.049189,{"contract_symbol":1743,"symbol":1743,"bid":1744,"ask":1745,"last":1591,"change":185,"changePercent":9,"volume":185,"openInterest":1746,"open_interest":1746,"iv":1747,"implied_volatility":1747,"delta":1748,"gamma":1749,"theta":1750,"vega":1751,"rho":1752,"in_the_money":44},"GS    261009P00910000",13.9,19.2,315,0.3391,-0.546372,0.011657,-1.503805,0.397259,-0.062621,{"strike":1754,"call":1755,"put":1765,"callItm":14,"putItm":44,"isAtm":14},912.5,{"contract_symbol":1756,"symbol":1756,"bid":1757,"ask":1579,"last":1758,"change":185,"changePercent":9,"volume":185,"openInterest":709,"open_interest":709,"iv":1759,"implied_volatility":1759,"delta":1760,"gamma":1761,"theta":1762,"vega":1763,"rho":1764,"in_the_money":14},"GS    261009C00912500",9.2,10.37,0.3533,0.428418,0.011082,-1.552031,0.39351,0.046224,{"contract_symbol":1766,"symbol":1766,"bid":1767,"ask":1768,"last":1769,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":1770,"implied_volatility":1770,"delta":1771,"gamma":1772,"theta":1773,"vega":1774,"rho":1775,"in_the_money":44},"GS    261009P00912500",16.1,21.45,18.95,0.342,-0.574409,0.011432,-1.500579,0.392987,-0.065924,{"strike":1777,"call":1778,"put":1790,"callItm":14,"putItm":44,"isAtm":14},915,{"contract_symbol":1779,"symbol":1779,"bid":1780,"ask":1781,"last":1782,"change":185,"changePercent":9,"volume":185,"openInterest":1783,"open_interest":1783,"iv":1784,"implied_volatility":1784,"delta":1785,"gamma":1786,"theta":1787,"vega":1788,"rho":1789,"in_the_money":14},"GS    261009C00915000",8.05,9.95,9.4,310,0.3508,0.400385,0.010987,-1.517544,0.38743,0.043245,{"contract_symbol":1791,"symbol":1791,"bid":1792,"ask":1793,"last":1794,"change":185,"changePercent":9,"volume":185,"openInterest":1795,"open_interest":1795,"iv":1796,"implied_volatility":1796,"delta":1797,"gamma":1798,"theta":1799,"vega":1800,"rho":1801,"in_the_money":44},"GS    261009P00915000",17.3,22.6,19.25,266,0.3432,-0.602102,0.011212,-1.482207,0.386792,-0.069189,{"strike":1803,"call":1804,"put":1814,"callItm":14,"putItm":44,"isAtm":14},920,{"contract_symbol":1805,"symbol":1805,"bid":1532,"ask":1806,"last":1807,"change":185,"changePercent":9,"volume":185,"openInterest":1545,"open_interest":1545,"iv":1808,"implied_volatility":1808,"delta":1809,"gamma":1810,"theta":1811,"vega":1812,"rho":1813,"in_the_money":14},"GS    261009C00920000",7.3,7.35,0.347,0.345526,0.010597,-1.431725,0.369592,0.037393,{"contract_symbol":1815,"symbol":1815,"bid":1816,"ask":1817,"last":1818,"change":185,"changePercent":9,"volume":185,"openInterest":1819,"open_interest":1819,"iv":1820,"implied_volatility":1820,"delta":1821,"gamma":1822,"theta":1823,"vega":1824,"rho":1825,"in_the_money":44},"GS    261009P00920000",20.75,26.8,23.34,189,0.3437,-0.656008,0.010681,-1.415815,0.368978,-0.07557,{"strike":1827,"call":1828,"put":1840,"callItm":14,"putItm":44,"isAtm":14},925,{"contract_symbol":1829,"symbol":1829,"bid":1830,"ask":1831,"last":1832,"change":185,"changePercent":9,"volume":185,"openInterest":1833,"open_interest":1833,"iv":1834,"implied_volatility":1834,"delta":1835,"gamma":1836,"theta":1837,"vega":1838,"rho":1839,"in_the_money":14},"GS    261009C00925000",5.25,6.05,6.19,200,0.3492,0.296375,0.009877,-1.351413,0.346658,0.032115,{"contract_symbol":1841,"symbol":1841,"bid":1568,"ask":1842,"last":1843,"change":185,"changePercent":9,"volume":185,"openInterest":1844,"open_interest":1844,"iv":1845,"implied_volatility":1845,"delta":1846,"gamma":1847,"theta":1848,"vega":1849,"rho":1850,"in_the_money":44},"GS    261009P00925000",30.15,27.98,45,0.3235,-0.719116,0.010394,-1.220845,0.338002,-0.082919,{"strike":1852,"call":1853,"put":1864,"callItm":14,"putItm":44,"isAtm":14},927.5,{"contract_symbol":1854,"symbol":1854,"bid":1855,"ask":1856,"last":1857,"change":185,"changePercent":9,"volume":185,"openInterest":1453,"open_interest":1453,"iv":1858,"implied_volatility":1858,"delta":1859,"gamma":1860,"theta":1861,"vega":1862,"rho":1863,"in_the_money":14},"GS    261009C00927500",3.15,7.85,5.38,0.3549,0.276179,0.009397,-1.328382,0.335233,0.029933,{"contract_symbol":1865,"symbol":1865,"bid":1866,"ask":1867,"last":1868,"change":185,"changePercent":9,"volume":185,"openInterest":1869,"open_interest":1869,"iv":1870,"implied_volatility":1870,"delta":1871,"gamma":1872,"theta":1873,"vega":1874,"rho":1875,"in_the_money":44},"GS    261009P00927500",25.75,30.85,24.8,8,0.3359,-0.735681,0.009714,-1.229833,0.327953,-0.085034,{"strike":1877,"call":1878,"put":1889,"callItm":14,"putItm":44,"isAtm":14},930,{"contract_symbol":1879,"symbol":1879,"bid":1880,"ask":1881,"last":1882,"change":185,"changePercent":9,"volume":185,"openInterest":404,"open_interest":404,"iv":1883,"implied_volatility":1883,"delta":1884,"gamma":1885,"theta":1886,"vega":1887,"rho":1888,"in_the_money":14},"GS    261009C00930000",4.45,5.05,4.85,0.3505,0.250936,0.009061,-1.249238,0.319222,0.027224,{"contract_symbol":1890,"symbol":1890,"bid":1891,"ask":1892,"last":1893,"change":185,"changePercent":9,"volume":185,"openInterest":1894,"open_interest":1894,"iv":1895,"implied_volatility":1895,"delta":1896,"gamma":1897,"theta":1898,"vega":1899,"rho":1900,"in_the_money":44},"GS    261009P00930000",27.5,33.5,31.4,156,0.3307,-0.762373,0.009324,-1.144635,0.30998,-0.08821,{"strike":1902,"call":1903,"put":1914,"callItm":14,"putItm":44,"isAtm":14},932.5,{"contract_symbol":1904,"symbol":1904,"bid":1463,"ask":1905,"last":1906,"change":185,"changePercent":9,"volume":185,"openInterest":1907,"open_interest":1907,"iv":1908,"implied_volatility":1908,"delta":1909,"gamma":1910,"theta":1911,"vega":1912,"rho":1913,"in_the_money":14},"GS    261009C00932500",4.5,3.99,30,0.3487,0.22818,0.008648,-1.17977,0.303072,0.024775,{"contract_symbol":1915,"symbol":1915,"bid":1916,"ask":1917,"last":1918,"change":185,"changePercent":9,"volume":185,"openInterest":1662,"open_interest":1662,"iv":1919,"implied_volatility":1919,"delta":1920,"gamma":1921,"theta":1922,"vega":1923,"rho":1924,"in_the_money":44},"GS    261009P00932500",28.65,35.3,30.56,0.3263,-0.787688,0.008866,-1.05944,0.290799,-0.091245,{"strike":1926,"call":1927,"put":1937,"callItm":14,"putItm":44,"isAtm":14},935,{"contract_symbol":1928,"symbol":1928,"bid":1929,"ask":709,"last":1930,"change":185,"changePercent":9,"volume":185,"openInterest":510,"open_interest":510,"iv":1931,"implied_volatility":1931,"delta":1932,"gamma":1933,"theta":1934,"vega":1935,"rho":1936,"in_the_money":14},"GS    261009C00935000",3.2,3.62,0.3526,0.210485,0.008164,-1.138904,0.289333,0.02286,{"contract_symbol":1938,"symbol":1938,"bid":1939,"ask":1940,"last":1941,"change":185,"changePercent":9,"volume":185,"openInterest":1942,"open_interest":1942,"iv":1943,"implied_volatility":1943,"delta":1944,"gamma":1945,"theta":1946,"vega":1947,"rho":1948,"in_the_money":44},"GS    261009P00935000",31.1,36.75,35.4,154,0.2905,-0.837486,0.008438,-0.799341,0.24643,-0.096908,{"strike":1950,"call":1951,"put":1961,"callItm":14,"putItm":44,"isAtm":14},937.5,{"contract_symbol":1952,"symbol":1952,"bid":1953,"ask":1830,"last":1954,"change":185,"changePercent":9,"volume":185,"openInterest":795,"open_interest":795,"iv":1955,"implied_volatility":1955,"delta":1956,"gamma":1957,"theta":1958,"vega":1959,"rho":1960,"in_the_money":14},"GS    261009C00937500",2.39,3.23,0.351,0.190166,0.007716,-1.066633,0.272207,0.020668,{"contract_symbol":1962,"symbol":1962,"bid":1963,"ask":1964,"last":1965,"change":185,"changePercent":9,"volume":185,"openInterest":1966,"open_interest":1966,"iv":1967,"implied_volatility":1967,"delta":1968,"gamma":1969,"theta":1970,"vega":1971,"rho":1972,"in_the_money":44},"GS    261009P00937500",33.2,40.35,32.19,42,0.3261,-0.828167,0.007792,-0.930148,0.255448,-0.09624,{"strike":1974,"call":1975,"put":1986,"callItm":14,"putItm":44,"isAtm":14},940,{"contract_symbol":1976,"symbol":1976,"bid":1977,"ask":1486,"last":1978,"change":185,"changePercent":9,"volume":185,"openInterest":1979,"open_interest":1979,"iv":1980,"implied_volatility":1980,"delta":1981,"gamma":1982,"theta":1983,"vega":1984,"rho":1985,"in_the_money":14},"GS    261009C00940000",2.1,2.81,649,0.3403,0.164394,0.007258,-0.943401,0.248276,0.017892,{"contract_symbol":1987,"symbol":1987,"bid":1988,"ask":1989,"last":1990,"change":185,"changePercent":9,"volume":185,"openInterest":1991,"open_interest":1991,"iv":1700,"implied_volatility":1700,"delta":1992,"gamma":1993,"theta":1994,"vega":1995,"rho":1996,"in_the_money":44},"GS    261009P00940000",35.7,40.95,38.87,140,-0.845028,0.00725,-0.874207,0.23887,-0.098376,{"strike":1998,"call":1999,"put":2010,"callItm":14,"putItm":44,"isAtm":14},942.5,{"contract_symbol":2000,"symbol":2000,"bid":2001,"ask":2002,"last":2003,"change":185,"changePercent":9,"volume":185,"openInterest":437,"open_interest":437,"iv":2004,"implied_volatility":2004,"delta":2005,"gamma":2006,"theta":2007,"vega":2008,"rho":2009,"in_the_money":14},"GS    261009C00942500",1.36,2.88,2.12,0.3341,0.142912,0.006738,-0.844027,0.226282,0.01557,{"contract_symbol":2011,"symbol":2011,"bid":2012,"ask":2013,"last":2014,"change":185,"changePercent":9,"volume":185,"openInterest":280,"open_interest":280,"iv":1700,"implied_volatility":1700,"delta":2015,"gamma":2016,"theta":2017,"vega":2018,"rho":2019,"in_the_money":44},"GS    261009P00942500",37.75,44.65,36.01,-0.8618,0.006713,-0.809554,0.22119,-0.100502,{"strike":2021,"call":2022,"put":2033,"callItm":14,"putItm":44,"isAtm":14},945,{"contract_symbol":2023,"symbol":2023,"bid":2024,"ask":2025,"last":1411,"change":185,"changePercent":9,"volume":185,"openInterest":2026,"open_interest":2026,"iv":2027,"implied_volatility":2027,"delta":2028,"gamma":2029,"theta":2030,"vega":2031,"rho":2032,"in_the_money":14},"GS    261009C00945000",1.2,2.54,111,0.3376,0.129937,0.006248,-0.799128,0.212017,0.01416,{"contract_symbol":2034,"symbol":2034,"bid":2035,"ask":212,"last":2036,"change":185,"changePercent":9,"volume":185,"openInterest":2037,"open_interest":2037,"iv":2038,"implied_volatility":2038,"delta":2039,"gamma":2040,"theta":2041,"vega":2042,"rho":2043,"in_the_money":44},"GS    261009P00945000",39.9,43.95,216,0.3259,-0.878665,0.00617,-0.735511,0.202121,-0.102639,{"strike":2045,"call":2046,"put":2056,"callItm":14,"putItm":44,"isAtm":14},947.5,{"contract_symbol":2047,"symbol":2047,"bid":2048,"ask":1882,"last":2049,"change":185,"changePercent":9,"volume":185,"openInterest":795,"open_interest":795,"iv":2050,"implied_volatility":2050,"delta":2051,"gamma":2052,"theta":2053,"vega":2054,"rho":2055,"in_the_money":14},"GS    261009C00947500",0.99,3.85,0.3409,0.117931,0.005781,-0.754004,0.198106,0.012854,{"contract_symbol":2057,"symbol":2057,"bid":2058,"ask":1352,"last":2059,"change":185,"changePercent":9,"volume":185,"openInterest":280,"open_interest":280,"iv":2060,"implied_volatility":2060,"delta":2061,"gamma":2062,"theta":2063,"vega":2064,"rho":2065,"in_the_money":44},"GS    261009P00947500",42.45,53.78,0.3217,-0.895843,0.005604,-0.651028,0.18124,-0.10481,{"strike":2067,"call":2068,"put":2078,"callItm":14,"putItm":44,"isAtm":14},950,{"contract_symbol":2069,"symbol":2069,"bid":2070,"ask":2071,"last":301,"change":185,"changePercent":9,"volume":185,"openInterest":2072,"open_interest":2072,"iv":1770,"implied_volatility":1770,"delta":2073,"gamma":2074,"theta":2075,"vega":2076,"rho":2077,"in_the_money":14},"GS    261009C00950000",1.47,1.8,377,0.105422,0.005319,-0.698004,0.182831,0.011495,{"contract_symbol":2079,"symbol":2079,"bid":2080,"ask":2081,"last":2082,"change":185,"changePercent":9,"volume":185,"openInterest":2083,"open_interest":2083,"iv":2084,"implied_volatility":2084,"delta":2085,"gamma":2086,"theta":2087,"vega":2088,"rho":2089,"in_the_money":44},"GS    261009P00950000",44.6,49.65,48.6,206,0.1802,-0.991816,0.001238,-0.045099,0.022419,-0.115585,{"strike":2091,"call":2092,"put":2103,"callItm":14,"putItm":44,"isAtm":14},952.5,{"contract_symbol":2093,"symbol":2093,"bid":2094,"ask":2095,"last":1023,"change":185,"changePercent":9,"volume":185,"openInterest":2096,"open_interest":2096,"iv":2097,"implied_volatility":2097,"delta":2098,"gamma":2099,"theta":2100,"vega":2101,"rho":2102,"in_the_money":14},"GS    261009C00952500",0.77,2.41,56,0.3468,0.096492,0.004918,-0.663593,0.171405,0.010522,{"contract_symbol":2104,"symbol":2104,"bid":2105,"ask":2106,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2107,"implied_volatility":2107,"delta":2108,"gamma":2109,"theta":2110,"vega":2111,"rho":2112,"in_the_money":44},"GS    261009P00952500",46.85,53.15,0.3031,-0.932493,0.004297,-0.442934,0.1309,-0.109407,{"strike":2114,"call":2115,"put":2127,"callItm":14,"putItm":44,"isAtm":14},955,{"contract_symbol":2116,"symbol":2116,"bid":2117,"ask":2118,"last":2119,"change":185,"changePercent":9,"volume":185,"openInterest":2120,"open_interest":2120,"iv":2121,"implied_volatility":2121,"delta":2122,"gamma":2123,"theta":2124,"vega":2125,"rho":2126,"in_the_money":14},"GS    261009C00955000",1.11,1.4,1.32,66,0.3506,0.087788,0.004535,-0.625645,0.159818,0.009574,{"contract_symbol":2128,"symbol":2128,"bid":2129,"ask":2130,"last":2131,"change":185,"changePercent":9,"volume":185,"openInterest":2132,"open_interest":2132,"iv":2133,"implied_volatility":2133,"delta":2134,"gamma":2135,"theta":2136,"vega":2137,"rho":2138,"in_the_money":44},"GS    261009P00955000",49.05,55.1,53.67,213,0.1606,-0.998612,0.000282,-0.00817,0.004558,-0.116947,{"strike":2140,"call":2141,"put":2152,"callItm":14,"putItm":44,"isAtm":14},960,{"contract_symbol":2142,"symbol":2142,"bid":2143,"ask":2144,"last":2145,"change":185,"changePercent":9,"volume":185,"openInterest":2146,"open_interest":2146,"iv":1110,"implied_volatility":1110,"delta":2147,"gamma":2148,"theta":2149,"vega":2150,"rho":2151,"in_the_money":14},"GS    261009C00960000",0.83,1.3,1.04,151,0.073643,0.003868,-0.562525,0.139954,0.008032,{"contract_symbol":2153,"symbol":2153,"bid":2154,"ask":2155,"last":2156,"change":185,"changePercent":9,"volume":185,"openInterest":2157,"open_interest":2157,"iv":2158,"implied_volatility":2158,"delta":2159,"gamma":2160,"theta":2161,"vega":2162,"rho":2163,"in_the_money":44},"GS    261009P00960000",53.55,60.15,59.5,113,0.1743,-0.998757,0.000235,-0.008018,0.004121,-0.117576,{"strike":2165,"call":2166,"put":2177,"callItm":14,"putItm":44,"isAtm":14},965,{"contract_symbol":2167,"symbol":2167,"bid":2168,"ask":2169,"last":26,"change":185,"changePercent":9,"volume":185,"openInterest":2170,"open_interest":2170,"iv":2171,"implied_volatility":2171,"delta":2172,"gamma":2173,"theta":2174,"vega":2175,"rho":2176,"in_the_money":14},"GS    261009C00965000",0.7,0.91,370,0.3635,0.058913,0.003222,-0.477779,0.11773,0.006429,{"contract_symbol":2178,"symbol":2178,"bid":2179,"ask":2180,"last":2181,"change":185,"changePercent":9,"volume":185,"openInterest":2182,"open_interest":2182,"iv":2183,"implied_volatility":2183,"delta":2184,"gamma":2185,"theta":2186,"vega":2187,"rho":2188,"in_the_money":44},"GS    261009P00965000",58.55,64.9,58.99,81,0.1878,-0.99888,0.000199,-0.007854,0.003746,-0.118203,{"strike":2190,"call":2191,"put":2201,"callItm":14,"putItm":44,"isAtm":14},970,{"contract_symbol":2192,"symbol":2192,"bid":1199,"ask":2048,"last":2193,"change":185,"changePercent":9,"volume":185,"openInterest":2194,"open_interest":2194,"iv":2195,"implied_volatility":2195,"delta":2196,"gamma":2197,"theta":2198,"vega":2199,"rho":2200,"in_the_money":14},"GS    261009C00970000",0.59,352,0.3614,0.044318,0.002584,-0.378695,0.093868,0.004841,{"contract_symbol":2202,"symbol":2202,"bid":2203,"ask":2204,"last":2205,"change":185,"changePercent":9,"volume":185,"openInterest":1907,"open_interest":1907,"iv":2206,"implied_volatility":2206,"delta":2207,"gamma":2208,"theta":2209,"vega":2210,"rho":2211,"in_the_money":44},"GS    261009P00970000",63.2,69.75,62.96,0.2676,-0.9896,0.001028,-0.082598,0.027649,-0.117795,{"strike":2213,"call":2214,"put":2224,"callItm":14,"putItm":44,"isAtm":14},975,{"contract_symbol":2215,"symbol":2215,"bid":2216,"ask":1176,"last":2217,"change":185,"changePercent":9,"volume":185,"openInterest":2218,"open_interest":2218,"iv":1511,"implied_volatility":1511,"delta":2219,"gamma":2220,"theta":2221,"vega":2222,"rho":2223,"in_the_money":14},"GS    261009C00975000",0.17,0.46,460,0.029044,0.001891,-0.259064,0.066408,0.003177,{"contract_symbol":2225,"symbol":2225,"bid":2226,"ask":2227,"last":2228,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2229,"implied_volatility":2229,"delta":2230,"gamma":2231,"theta":2232,"vega":2233,"rho":2234,"in_the_money":44},"GS    261009P00975000",68.15,74.65,64.15,0.2683,-0.993401,0.000688,-0.055551,0.018546,-0.118826,{"strike":2236,"call":2237,"put":2248,"callItm":14,"putItm":44,"isAtm":14},980,{"contract_symbol":2238,"symbol":2238,"bid":916,"ask":2239,"last":2240,"change":185,"changePercent":9,"volume":185,"openInterest":2241,"open_interest":2241,"iv":2242,"implied_volatility":2242,"delta":2243,"gamma":2244,"theta":2245,"vega":2246,"rho":2247,"in_the_money":14},"GS    261009C00980000",0.39,0.26,215,0.3502,0.021555,0.001469,-0.202213,0.05172,0.002359,{"contract_symbol":2249,"symbol":2249,"bid":2250,"ask":2251,"last":2252,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2253,"implied_volatility":2253,"delta":2254,"gamma":2255,"theta":2256,"vega":2257,"rho":2258,"in_the_money":44},"GS    261009P00980000",73.1,79.6,72.62,0.2573,-0.997159,0.000338,-0.025082,0.008733,-0.119852,{"strike":2260,"call":2261,"put":2272,"callItm":14,"putItm":44,"isAtm":14},985,{"contract_symbol":2262,"symbol":2262,"bid":185,"ask":2263,"last":2264,"change":185,"changePercent":9,"volume":185,"openInterest":2265,"open_interest":2265,"iv":2266,"implied_volatility":2266,"delta":2267,"gamma":2268,"theta":2269,"vega":2270,"rho":2271,"in_the_money":14},"GS    261009C00985000",0.41,0.29,112,0.3644,0.019305,0.001286,-0.191648,0.047106,0.002112,{"contract_symbol":2273,"symbol":2273,"bid":2274,"ask":2275,"last":2276,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2277,"implied_volatility":2277,"delta":2278,"gamma":2279,"theta":2280,"vega":2281,"rho":2282,"in_the_money":44},"GS    261009P00985000",78.1,84.6,94.2,0.2467,-0.998937,0.000144,-0.009834,0.003571,-0.12066,{"strike":2284,"call":2285,"put":2294,"callItm":14,"putItm":44,"isAtm":14},990,{"contract_symbol":2286,"symbol":2286,"bid":185,"ask":1199,"last":1132,"change":185,"changePercent":9,"volume":185,"openInterest":2287,"open_interest":2287,"iv":2288,"implied_volatility":2288,"delta":2289,"gamma":2290,"theta":2291,"vega":2292,"rho":2293,"in_the_money":14},"GS    261009C00990000",138,0.3781,0.017317,0.00113,-0.181285,0.04294,0.001894,{"contract_symbol":2295,"symbol":2295,"bid":2296,"ask":2297,"last":2298,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2299,"implied_volatility":2299,"delta":2300,"gamma":2301,"theta":2302,"vega":2303,"rho":2304,"in_the_money":44},"GS    261009P00990000",83.1,89.55,90.15,0.2586,-0.99905,0.000124,-0.009296,0.00322,-0.121286,{"strike":2306,"call":2307,"put":2316,"callItm":14,"putItm":44,"isAtm":14},995,{"contract_symbol":2308,"symbol":2308,"bid":185,"ask":2309,"last":2264,"change":185,"changePercent":9,"volume":185,"openInterest":2310,"open_interest":2310,"iv":2288,"implied_volatility":2288,"delta":2311,"gamma":2312,"theta":2313,"vega":2314,"rho":2315,"in_the_money":14},"GS    261009C00995000",1.41,89,0.012777,0.00087,-0.139584,0.033062,0.001398,{"contract_symbol":2317,"symbol":2317,"bid":2318,"ask":2319,"last":2320,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2321,"implied_volatility":2321,"delta":2322,"gamma":1082,"theta":2323,"vega":2324,"rho":2325,"in_the_money":44},"GS    261009P00995000",87.5,96.05,102.45,0.2516,-0.999628,-0.003801,0.001353,-0.121964,{"strike":2327,"call":2328,"put":2335,"callItm":14,"putItm":44,"isAtm":14},1000,{"contract_symbol":2329,"symbol":2329,"bid":185,"ask":183,"last":539,"change":185,"changePercent":9,"volume":185,"openInterest":2194,"open_interest":2194,"iv":2288,"implied_volatility":2288,"delta":2330,"gamma":2331,"theta":2332,"vega":2333,"rho":2334,"in_the_money":14},"GS    261009C01000000",0.00932,0.000661,-0.106081,0.025127,0.00102,{"contract_symbol":2336,"symbol":2336,"bid":2337,"ask":2338,"last":2339,"change":185,"changePercent":9,"volume":185,"openInterest":319,"open_interest":319,"iv":2321,"implied_volatility":2321,"delta":2340,"gamma":2341,"theta":2342,"vega":2343,"rho":2344,"in_the_money":44},"GS    261009P01000000",93.15,99.55,101.85,-0.99981,0.000029,-0.002039,0.000726,-0.122597,{"strike":2346,"call":2347,"put":2354,"callItm":14,"putItm":44,"isAtm":14},1005,{"contract_symbol":2348,"symbol":2348,"bid":185,"ask":183,"last":755,"change":185,"changePercent":9,"volume":185,"openInterest":1533,"open_interest":1533,"iv":2288,"implied_volatility":2288,"delta":2349,"gamma":2350,"theta":2351,"vega":2352,"rho":2353,"in_the_money":14},"GS    261009C01005000",0.006723,0.000496,-0.07959,0.018852,0.000736,{"contract_symbol":2355,"symbol":2355,"bid":2356,"ask":2357,"last":2358,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2321,"implied_volatility":2321,"delta":2359,"gamma":370,"theta":2360,"vega":2361,"rho":2362,"in_the_money":44},"GS    261009P01005000",98.1,104.55,106.25,-0.999905,-0.001062,0.000378,-0.123221,{"strike":2364,"call":2365,"put":2374,"callItm":14,"putItm":44,"isAtm":14},1010,{"contract_symbol":2366,"symbol":2366,"bid":185,"ask":2367,"last":598,"change":185,"changePercent":9,"volume":185,"openInterest":2368,"open_interest":2368,"iv":2288,"implied_volatility":2288,"delta":2369,"gamma":2370,"theta":2371,"vega":2372,"rho":2373,"in_the_money":14},"GS    261009C01010000",1.08,318,0.004795,0.000367,-0.058963,0.013966,0.000525,{"contract_symbol":2375,"symbol":2375,"bid":2376,"ask":2377,"last":2378,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2299,"implied_volatility":2299,"delta":2379,"gamma":349,"theta":2380,"vega":909,"rho":2381,"in_the_money":44},"GS    261009P01010000",103.1,109.6,107.17,-0.999929,-0.000832,-0.123835,{"strike":2383,"call":2384,"put":2393,"callItm":14,"putItm":44,"isAtm":14},1015,{"contract_symbol":2385,"symbol":2385,"bid":185,"ask":2168,"last":478,"change":185,"changePercent":9,"volume":185,"openInterest":2386,"open_interest":2386,"iv":2387,"implied_volatility":2387,"delta":2388,"gamma":2389,"theta":2390,"vega":2391,"rho":2392,"in_the_money":14},"GS    261009C01015000",161,0.3676,0.002658,0.000223,-0.033748,0.008224,0.000292,{"contract_symbol":2394,"symbol":2394,"bid":2395,"ask":2396,"last":2397,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":2299,"implied_volatility":2299,"delta":2398,"gamma":829,"theta":473,"vega":856,"rho":2399,"in_the_money":44},"GS    261009P01015000",108.1,114.6,112.15,-0.999965,-0.124452,{"strike":2401,"call":2402,"put":2412,"callItm":14,"putItm":44,"isAtm":14},1020,{"contract_symbol":2403,"symbol":2403,"bid":185,"ask":2404,"last":2405,"change":185,"changePercent":9,"volume":185,"openInterest":2406,"open_interest":2406,"iv":2288,"implied_volatility":2288,"delta":2407,"gamma":2408,"theta":2409,"vega":2410,"rho":2411,"in_the_money":14},"GS    261009C01020000",3.6,4.22,71,0.00236,0.000194,-0.03118,0.007385,0.000259,{"contract_symbol":2413,"symbol":2413,"bid":2414,"ask":2415,"last":2416,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2299,"implied_volatility":2299,"delta":2417,"gamma":304,"theta":2418,"vega":660,"rho":2419,"in_the_money":44},"GS    261009P01020000",113.1,119.6,108.48,-0.999983,-0.000212,-0.125067,{"strike":2421,"call":2422,"put":2429,"callItm":14,"putItm":44,"isAtm":14},1025,{"contract_symbol":2423,"symbol":2423,"bid":185,"ask":280,"last":916,"change":185,"changePercent":9,"volume":185,"openInterest":1966,"open_interest":1966,"iv":2387,"implied_volatility":2387,"delta":2424,"gamma":2425,"theta":2426,"vega":2427,"rho":2428,"in_the_money":14},"GS    261009C01025000",0.00123,0.00011,-0.016753,0.004082,0.000135,{"contract_symbol":2430,"symbol":2430,"bid":2431,"ask":2432,"last":2433,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":2299,"implied_volatility":2299,"delta":2434,"gamma":297,"theta":2435,"vega":2436,"rho":2437,"in_the_money":44},"GS    261009P01025000",118.1,124.6,122.17,-0.999992,-0.000103,0.000036,-0.125681,{"strike":2439,"call":2440,"put":2447,"callItm":14,"putItm":44,"isAtm":14},1030,{"contract_symbol":2441,"symbol":2441,"bid":185,"ask":1486,"last":598,"change":185,"changePercent":9,"volume":185,"openInterest":71,"open_interest":71,"iv":2288,"implied_volatility":2288,"delta":2442,"gamma":2443,"theta":2444,"vega":2445,"rho":2446,"in_the_money":14},"GS    261009C01030000",0.001112,0.000098,-0.01571,0.003721,0.000122,{"contract_symbol":2448,"symbol":2448,"bid":2449,"ask":2450,"last":2451,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":2321,"implied_volatility":2321,"delta":2452,"gamma":185,"theta":2453,"vega":2454,"rho":2455,"in_the_money":44},"GS    261009P01030000",123.1,129.6,127.15,-0.999998,-0.000027,0.00001,-0.126296,{"strike":2457,"call":2458,"put":2464,"callItm":14,"putItm":44,"isAtm":14},1035,{"contract_symbol":2459,"symbol":2459,"bid":185,"ask":709,"last":916,"change":185,"changePercent":9,"volume":185,"openInterest":1568,"open_interest":1568,"iv":2288,"implied_volatility":2288,"delta":2460,"gamma":640,"theta":2461,"vega":2462,"rho":2463,"in_the_money":14},"GS    261009C01035000",0.000751,-0.010956,0.002595,0.000082,{"contract_symbol":2465,"symbol":2465,"bid":2466,"ask":2467,"last":2468,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2321,"implied_volatility":2321,"delta":2469,"gamma":185,"theta":307,"vega":2470,"rho":2471,"in_the_money":44},"GS    261009P01035000",128.1,134.6,100.7,-0.999999,0.000004,-0.12691,{"strike":2473,"call":2474,"put":2481,"callItm":14,"putItm":44,"isAtm":14},1040,{"contract_symbol":2475,"symbol":2475,"bid":185,"ask":1338,"last":374,"change":185,"changePercent":9,"volume":185,"openInterest":1894,"open_interest":1894,"iv":2387,"implied_volatility":2387,"delta":2476,"gamma":2477,"theta":2478,"vega":2479,"rho":2480,"in_the_money":14},"GS    261009C01040000",0.000356,0.000035,-0.005334,0.0013,0.000039,{"contract_symbol":2482,"symbol":2482,"bid":2483,"ask":2484,"last":2485,"change":185,"changePercent":9,"volume":185,"openInterest":709,"open_interest":709,"iv":2299,"implied_volatility":2299,"delta":2469,"gamma":185,"theta":2486,"vega":2470,"rho":2487,"in_the_money":44},"GS    261009P01040000",133.1,139.6,137.16,-0.00001,-0.127521,{"strike":2489,"call":2490,"put":2496,"callItm":14,"putItm":44,"isAtm":14},1045,{"contract_symbol":2491,"symbol":2491,"bid":185,"ask":354,"last":354,"change":185,"changePercent":9,"volume":185,"openInterest":1352,"open_interest":1352,"iv":2288,"implied_volatility":2288,"delta":2492,"gamma":2493,"theta":2494,"vega":2495,"rho":2436,"in_the_money":14},"GS    261009C01045000",0.000332,0.000032,-0.005148,0.001219,{"contract_symbol":2497,"symbol":2497,"bid":2498,"ask":2499,"last":2500,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2299,"implied_volatility":2299,"delta":2501,"gamma":185,"theta":2502,"vega":283,"rho":2503,"in_the_money":44},"GS    261009P01045000",138.1,144.6,142.18,-1,-0.000004,-0.128135,{"strike":2505,"call":2506,"put":2513,"callItm":14,"putItm":44,"isAtm":14},1050,{"contract_symbol":2507,"symbol":2507,"bid":185,"ask":2508,"last":2509,"change":185,"changePercent":9,"volume":185,"openInterest":2510,"open_interest":2510,"iv":2387,"implied_volatility":2387,"delta":856,"gamma":370,"theta":2511,"vega":2512,"rho":378,"in_the_money":14},"GS    261009C01050000",0.54,0.16,133,-0.002341,0.00057,{"contract_symbol":2514,"symbol":2514,"bid":2515,"ask":2516,"last":2517,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2299,"implied_volatility":2299,"delta":2501,"gamma":185,"theta":2518,"vega":297,"rho":2519,"in_the_money":44},"GS    261009P01050000",143.1,149.6,112.08,-0.000002,-0.128748,{"strike":2521,"call":2522,"put":2528,"callItm":14,"putItm":44,"isAtm":14},1055,{"contract_symbol":2523,"symbol":2523,"bid":185,"ask":2524,"last":436,"change":185,"changePercent":9,"volume":185,"openInterest":2120,"open_interest":2120,"iv":2387,"implied_volatility":2387,"delta":2525,"gamma":2454,"theta":2526,"vega":2527,"rho":2454,"in_the_money":14},"GS    261009C01055000",3.95,0.000093,-0.001524,0.000371,{"contract_symbol":2529,"symbol":2529,"bid":2530,"ask":2531,"last":2532,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2299,"implied_volatility":2299,"delta":2501,"gamma":185,"theta":2533,"vega":185,"rho":2534,"in_the_money":44},"GS    261009P01055000",148.1,154.6,129.32,-0.000001,-0.129361,{"strike":2536,"call":2537,"put":2541,"callItm":14,"putItm":44,"isAtm":14},1060,{"contract_symbol":2538,"symbol":2538,"bid":185,"ask":278,"last":755,"change":185,"changePercent":9,"volume":185,"openInterest":1844,"open_interest":1844,"iv":2288,"implied_volatility":2288,"delta":719,"gamma":2454,"theta":2539,"vega":2540,"rho":2454,"in_the_money":14},"GS    261009C01060000",-0.001525,0.000361,{"contract_symbol":2542,"symbol":2542,"bid":2543,"ask":2544,"last":2545,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2321,"implied_volatility":2321,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2546,"in_the_money":44},"GS    261009P01060000",153.1,159.6,108.47,-0.129975,{"strike":2548,"call":2549,"put":2556,"callItm":14,"putItm":44,"isAtm":14},1065,{"contract_symbol":2550,"symbol":2550,"bid":185,"ask":278,"last":2551,"change":185,"changePercent":9,"volume":185,"openInterest":2552,"open_interest":2552,"iv":2288,"implied_volatility":2288,"delta":2553,"gamma":829,"theta":2554,"vega":2555,"rho":829,"in_the_money":14},"GS    261009C01065000",2.14,39,0.000057,-0.000995,0.000236,{"contract_symbol":2557,"symbol":2557,"bid":2558,"ask":2559,"last":2560,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2321,"implied_volatility":2321,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2561,"in_the_money":44},"GS    261009P01065000",158.1,164.6,147.4,-0.130588,{"strike":2563,"call":2564,"put":2569,"callItm":14,"putItm":44,"isAtm":14},1070,{"contract_symbol":2565,"symbol":2565,"bid":185,"ask":2566,"last":598,"change":185,"changePercent":9,"volume":185,"openInterest":375,"open_interest":375,"iv":2288,"implied_volatility":2288,"delta":2436,"gamma":2470,"theta":2567,"vega":2568,"rho":2470,"in_the_money":14},"GS    261009C01070000",4.25,-0.000642,0.000152,{"contract_symbol":2570,"symbol":2570,"bid":2571,"ask":2572,"last":2573,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2321,"implied_volatility":2321,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2574,"in_the_money":44},"GS    261009P01070000",163.1,169.6,129.3,-0.131201,{"strike":2576,"call":2577,"put":2582,"callItm":14,"putItm":44,"isAtm":14},1075,{"contract_symbol":2578,"symbol":2578,"bid":185,"ask":2566,"last":2579,"change":185,"changePercent":9,"volume":185,"openInterest":71,"open_interest":71,"iv":2387,"implied_volatility":2387,"delta":356,"gamma":283,"theta":2580,"vega":2581,"rho":297,"in_the_money":14},"GS    261009C01075000",2.13,-0.000244,0.00006,{"contract_symbol":2583,"symbol":2583,"bid":2584,"ask":2585,"last":2586,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2321,"implied_volatility":2321,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2587,"in_the_money":44},"GS    261009P01075000",168.1,174.6,160.13,-0.131814,{"strike":2589,"call":2590,"put":2595,"callItm":14,"putItm":44,"isAtm":14},1080,{"contract_symbol":2591,"symbol":2591,"bid":185,"ask":2118,"last":354,"change":185,"changePercent":9,"volume":185,"openInterest":2592,"open_interest":2592,"iv":2387,"implied_volatility":2387,"delta":337,"gamma":297,"theta":2593,"vega":2594,"rho":297,"in_the_money":14},"GS    261009C01080000",128,-0.00015,0.000037,{"contract_symbol":2596,"symbol":2596,"bid":2597,"ask":2598,"last":2599,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":2299,"implied_volatility":2299,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2600,"in_the_money":44},"GS    261009P01080000",173.1,179.6,165.11,-0.132426,{"strike":2602,"call":2603,"put":2607,"callItm":14,"putItm":44,"isAtm":14},1085,{"contract_symbol":2604,"symbol":2604,"bid":185,"ask":2566,"last":2605,"change":185,"changePercent":9,"volume":185,"openInterest":2552,"open_interest":2552,"iv":2387,"implied_volatility":2387,"delta":322,"gamma":297,"theta":422,"vega":2606,"rho":297,"in_the_money":14},"GS    261009C01085000",0.86,0.000022,{"contract_symbol":2608,"symbol":2608,"bid":2609,"ask":2610,"last":2611,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2299,"implied_volatility":2299,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2612,"in_the_money":44},"GS    261009P01085000",178.1,184.6,60.83,-0.133039,{"strike":2614,"call":2615,"put":2619,"callItm":14,"putItm":44,"isAtm":14},1090,{"contract_symbol":2616,"symbol":2616,"bid":185,"ask":2566,"last":2617,"change":185,"changePercent":9,"volume":185,"openInterest":1844,"open_interest":1844,"iv":2288,"implied_volatility":2288,"delta":322,"gamma":297,"theta":2618,"vega":419,"rho":297,"in_the_money":14},"GS    261009C01090000",1.69,-0.000101,{"contract_symbol":2620,"symbol":2620,"bid":2621,"ask":2622,"last":2623,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2321,"implied_volatility":2321,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2624,"in_the_money":44},"GS    261009P01090000",183.1,189.6,77.83,-0.133654,{"strike":2626,"call":2627,"put":2630,"callItm":14,"putItm":44,"isAtm":14},1095,{"contract_symbol":2628,"symbol":2628,"bid":185,"ask":2566,"last":1198,"change":185,"changePercent":9,"volume":185,"openInterest":220,"open_interest":220,"iv":2288,"implied_volatility":2288,"delta":304,"gamma":185,"theta":2629,"vega":370,"rho":185,"in_the_money":14},"GS    261009C01095000",-0.000062,{"contract_symbol":2631,"symbol":2631,"bid":2632,"ask":2633,"last":2634,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2299,"implied_volatility":2299,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2635,"in_the_money":44},"GS    261009P01095000",188.1,194.6,169.62,-0.134265,{"strike":2637,"call":2638,"put":2644,"callItm":14,"putItm":44,"isAtm":14},1100,{"contract_symbol":2639,"symbol":2639,"bid":185,"ask":2640,"last":2118,"change":185,"changePercent":9,"volume":185,"openInterest":2641,"open_interest":2641,"iv":2288,"implied_volatility":2288,"delta":283,"gamma":185,"theta":2642,"vega":2643,"rho":185,"in_the_money":14},"GS    261009C01100000",2.15,146,-0.000038,0.000009,{"contract_symbol":2645,"symbol":2645,"bid":2646,"ask":2647,"last":2585,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":2299,"implied_volatility":2299,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2648,"in_the_money":44},"GS    261009P01100000",193.1,199.6,-0.134878,{"strike":2650,"call":2651,"put":2654,"callItm":14,"putItm":44,"isAtm":14},1105,{"contract_symbol":2652,"symbol":2652,"bid":185,"ask":2566,"last":2216,"change":185,"changePercent":9,"volume":185,"openInterest":657,"open_interest":657,"iv":2387,"implied_volatility":2387,"delta":297,"gamma":185,"theta":2653,"vega":304,"rho":185,"in_the_money":14},"GS    261009C01105000",-0.000011,{"contract_symbol":2655,"symbol":2655,"bid":2656,"ask":2657,"last":2658,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2299,"implied_volatility":2299,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2659,"in_the_money":44},"GS    261009P01105000",198.1,204.6,90.24,-0.135492,{"strike":2661,"call":2662,"put":2665,"callItm":14,"putItm":44,"isAtm":14},1110,{"contract_symbol":2663,"symbol":2663,"bid":185,"ask":2566,"last":127,"change":185,"changePercent":9,"volume":185,"openInterest":1045,"open_interest":1045,"iv":2288,"implied_volatility":2288,"delta":297,"gamma":185,"theta":2664,"vega":304,"rho":185,"in_the_money":14},"GS    261009C01110000",-0.000014,{"contract_symbol":2666,"symbol":2666,"bid":2667,"ask":2668,"last":2669,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2299,"implied_volatility":2299,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2670,"in_the_money":44},"GS    261009P01110000",203.1,209.6,88.3,-0.136105,{"strike":2672,"call":2673,"put":2675,"callItm":14,"putItm":44,"isAtm":14},1115,{"contract_symbol":2674,"symbol":2674,"bid":185,"ask":2566,"last":2640,"change":185,"changePercent":9,"volume":185,"openInterest":980,"open_interest":980,"iv":2288,"implied_volatility":2288,"delta":185,"gamma":185,"theta":296,"vega":283,"rho":185,"in_the_money":14},"GS    261009C01115000",{"contract_symbol":2676,"symbol":2676,"bid":2677,"ask":2678,"last":2679,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2321,"implied_volatility":2321,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2680,"in_the_money":44},"GS    261009P01115000",208.1,214.6,85.8,-0.136719,{"strike":2682,"call":2683,"put":2686,"callItm":14,"putItm":44,"isAtm":14},1120,{"contract_symbol":2684,"symbol":2684,"bid":185,"ask":354,"last":354,"change":185,"changePercent":9,"volume":185,"openInterest":2685,"open_interest":2685,"iv":2387,"implied_volatility":2387,"delta":185,"gamma":185,"theta":2518,"vega":297,"rho":185,"in_the_money":14},"GS    261009C01120000",68,{"contract_symbol":2687,"symbol":2687,"bid":2688,"ask":2689,"last":2690,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2299,"implied_volatility":2299,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2691,"in_the_money":44},"GS    261009P01120000",213.1,219.6,213.79,-0.137331,{"strike":2693,"call":2694,"put":2697,"callItm":14,"putItm":44,"isAtm":14},1125,{"contract_symbol":2695,"symbol":2695,"bid":185,"ask":2566,"last":2696,"change":185,"changePercent":9,"volume":185,"openInterest":1844,"open_interest":1844,"iv":2387,"implied_volatility":2387,"delta":185,"gamma":185,"theta":2533,"vega":185,"rho":185,"in_the_money":14},"GS    261009C01125000",2.24,{"contract_symbol":2698,"symbol":2698,"bid":2699,"ask":2700,"last":2701,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2299,"implied_volatility":2299,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2702,"in_the_money":44},"GS    261009P01125000",218.1,224.6,99.2,-0.137944,{"strike":2704,"call":2705,"put":2709,"callItm":14,"putItm":44,"isAtm":14},1130,{"contract_symbol":2706,"symbol":2706,"bid":185,"ask":2566,"last":2707,"change":185,"changePercent":9,"volume":185,"openInterest":2708,"open_interest":2708,"iv":2288,"implied_volatility":2288,"delta":185,"gamma":185,"theta":2518,"vega":185,"rho":185,"in_the_money":14},"GS    261009C01130000",2.04,31,{"contract_symbol":2710,"symbol":2710,"bid":2711,"ask":2712,"last":2713,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2299,"implied_volatility":2299,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2714,"in_the_money":44},"GS    261009P01130000",223.1,229.6,100.3,-0.138557,{"strike":2716,"call":2717,"put":2720,"callItm":14,"putItm":44,"isAtm":14},1135,{"contract_symbol":2718,"symbol":2718,"bid":185,"ask":2566,"last":1198,"change":185,"changePercent":9,"volume":185,"openInterest":2719,"open_interest":2719,"iv":2387,"implied_volatility":2387,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GS    261009C01135000",43,{"contract_symbol":2721,"symbol":2721,"bid":2722,"ask":2723,"last":2724,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2299,"implied_volatility":2299,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2725,"in_the_money":44},"GS    261009P01135000",228.1,234.6,180.8,-0.13917,{"strike":2727,"call":2728,"put":2732,"callItm":14,"putItm":44,"isAtm":14},1140,{"contract_symbol":2729,"symbol":2729,"bid":185,"ask":2566,"last":2730,"change":185,"changePercent":9,"volume":185,"openInterest":2731,"open_interest":2731,"iv":2288,"implied_volatility":2288,"delta":185,"gamma":185,"theta":2533,"vega":185,"rho":185,"in_the_money":14},"GS    261009C01140000",0.23,18,{"contract_symbol":2733,"symbol":2733,"bid":2734,"ask":2735,"last":2736,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2321,"implied_volatility":2321,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2737,"in_the_money":44},"GS    261009P01140000",233.1,239.6,209.1,-0.139785,{"strike":2739,"call":2740,"put":2742,"callItm":14,"putItm":44,"isAtm":14},1145,{"contract_symbol":2741,"symbol":2741,"bid":185,"ask":2566,"last":2216,"change":185,"changePercent":9,"volume":185,"openInterest":280,"open_interest":280,"iv":2288,"implied_volatility":2288,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GS    261009C01145000",{"contract_symbol":2743,"symbol":2743,"bid":2744,"ask":2745,"last":2746,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2299,"implied_volatility":2299,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2747,"in_the_money":44},"GS    261009P01145000",238.1,244.6,121.25,-0.140396,{"strike":2749,"call":2750,"put":2752,"callItm":14,"putItm":44,"isAtm":14},1150,{"contract_symbol":2751,"symbol":2751,"bid":185,"ask":2566,"last":598,"change":185,"changePercent":9,"volume":185,"openInterest":280,"open_interest":280,"iv":2387,"implied_volatility":2387,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GS    261009C01150000",{"contract_symbol":2753,"symbol":2753,"bid":2754,"ask":2755,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2299,"implied_volatility":2299,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2756,"in_the_money":44},"GS    261009P01150000",243.1,249.6,-0.141009,{"strike":2758,"call":2759,"put":2761,"callItm":14,"putItm":44,"isAtm":14},1155,{"contract_symbol":2760,"symbol":2760,"bid":185,"ask":2566,"last":457,"change":185,"changePercent":9,"volume":185,"openInterest":1734,"open_interest":1734,"iv":2288,"implied_volatility":2288,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GS    261009C01155000",{"contract_symbol":2762,"symbol":2762,"bid":2763,"ask":2764,"last":2765,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2299,"implied_volatility":2299,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2766,"in_the_money":44},"GS    261009P01155000",248.1,254.6,121.4,-0.141622,{"strike":2768,"call":2769,"put":2771,"callItm":14,"putItm":44,"isAtm":14},1160,{"contract_symbol":2770,"symbol":2770,"bid":185,"ask":2640,"last":1066,"change":185,"changePercent":9,"volume":185,"openInterest":795,"open_interest":795,"iv":2387,"implied_volatility":2387,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GS    261009C01160000",{"contract_symbol":2772,"symbol":2772,"bid":2773,"ask":2774,"last":2775,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2299,"implied_volatility":2299,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2776,"in_the_money":44},"GS    261009P01160000",253.1,259.6,187.85,-0.142235,{"strike":2778,"call":2779,"put":2781,"callItm":14,"putItm":44,"isAtm":14},1165,{"contract_symbol":2780,"symbol":2780,"bid":185,"ask":2566,"last":1066,"change":185,"changePercent":9,"volume":185,"openInterest":709,"open_interest":709,"iv":2288,"implied_volatility":2288,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GS    261009C01165000",{"contract_symbol":2782,"symbol":2782,"bid":2783,"ask":2784,"last":2785,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2299,"implied_volatility":2299,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2786,"in_the_money":44},"GS    261009P01165000",258.1,264.6,141.6,-0.142849,{"strike":2788,"call":2789,"put":2791,"callItm":14,"putItm":44,"isAtm":14},1170,{"contract_symbol":2790,"symbol":2790,"bid":185,"ask":132,"last":353,"change":185,"changePercent":9,"volume":185,"openInterest":795,"open_interest":795,"iv":2288,"implied_volatility":2288,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GS    261009C01170000",{"contract_symbol":2792,"symbol":2792,"bid":2793,"ask":2794,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2299,"implied_volatility":2299,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2795,"in_the_money":44},"GS    261009P01170000",263.1,269.6,-0.143462,{"strike":2797,"call":2798,"put":2800,"callItm":14,"putItm":44,"isAtm":14},1175,{"contract_symbol":2799,"symbol":2799,"bid":185,"ask":1110,"last":598,"change":185,"changePercent":9,"volume":185,"openInterest":2708,"open_interest":2708,"iv":2288,"implied_volatility":2288,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GS    261009C01175000",{"contract_symbol":2801,"symbol":2801,"bid":2802,"ask":2803,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2321,"implied_volatility":2321,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2804,"in_the_money":44},"GS    261009P01175000",268.1,274.6,-0.144076,{"strike":2806,"call":2807,"put":2809,"callItm":14,"putItm":44,"isAtm":14},1180,{"contract_symbol":2808,"symbol":2808,"bid":185,"ask":2566,"last":755,"change":185,"changePercent":9,"volume":185,"openInterest":320,"open_interest":320,"iv":2387,"implied_volatility":2387,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GS    261009C01180000",{"contract_symbol":2810,"symbol":2810,"bid":2811,"ask":2812,"last":2813,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2321,"implied_volatility":2321,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2814,"in_the_money":44},"GS    261009P01180000",273.1,279.6,145.3,-0.144689,{"strike":2816,"call":2817,"put":2819,"callItm":14,"putItm":44,"isAtm":14},1185,{"contract_symbol":2818,"symbol":2818,"bid":185,"ask":2566,"last":539,"change":185,"changePercent":9,"volume":185,"openInterest":1869,"open_interest":1869,"iv":2288,"implied_volatility":2288,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GS    261009C01185000",{"contract_symbol":2820,"symbol":2820,"bid":2821,"ask":2822,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2321,"implied_volatility":2321,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2823,"in_the_money":44},"GS    261009P01185000",278.1,284.6,-0.145302,{"strike":2825,"call":2826,"put":2829,"callItm":14,"putItm":44,"isAtm":14},1190,{"contract_symbol":2827,"symbol":2827,"bid":185,"ask":2828,"last":374,"change":185,"changePercent":9,"volume":185,"openInterest":1662,"open_interest":1662,"iv":2387,"implied_volatility":2387,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GS    261009C01190000",0.52,{"contract_symbol":2830,"symbol":2830,"bid":2831,"ask":2832,"last":2833,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2299,"implied_volatility":2299,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2834,"in_the_money":44},"GS    261009P01190000",283.1,289.6,152.55,-0.145914,{"strike":2836,"call":2837,"put":2840,"callItm":14,"putItm":44,"isAtm":14},1200,{"contract_symbol":2838,"symbol":2838,"bid":185,"ask":2566,"last":478,"change":185,"changePercent":9,"volume":185,"openInterest":2839,"open_interest":2839,"iv":2387,"implied_volatility":2387,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GS    261009C01200000",14,{"contract_symbol":2841,"symbol":2841,"bid":2842,"ask":2843,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2299,"implied_volatility":2299,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2844,"in_the_money":44},"GS    261009P01200000",293.1,299.6,-0.14714,{"strike":2846,"call":2847,"put":2849,"callItm":14,"putItm":44,"isAtm":14},1210,{"contract_symbol":2848,"symbol":2848,"bid":185,"ask":2566,"last":58,"change":185,"changePercent":9,"volume":185,"openInterest":1869,"open_interest":1869,"iv":2288,"implied_volatility":2288,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GS    261009C01210000",{"contract_symbol":2850,"symbol":2850,"bid":2851,"ask":2852,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2299,"implied_volatility":2299,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2853,"in_the_money":44},"GS    261009P01210000",303.1,309.6,-0.148366,{"strike":2855,"call":2856,"put":2858,"callItm":14,"putItm":44,"isAtm":14},1220,{"contract_symbol":2857,"symbol":2857,"bid":185,"ask":2566,"last":1362,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":2288,"implied_volatility":2288,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GS    261009C01220000",{"contract_symbol":2859,"symbol":2859,"bid":2860,"ask":2861,"last":2862,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2299,"implied_volatility":2299,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2863,"in_the_money":44},"GS    261009P01220000",313.1,319.6,186.55,-0.149592,{"strike":2865,"call":2866,"put":2869,"callItm":14,"putItm":44,"isAtm":14},1230,{"contract_symbol":2867,"symbol":2867,"bid":185,"ask":2566,"last":2868,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":2288,"implied_volatility":2288,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GS    261009C01230000",1.12,{"contract_symbol":2870,"symbol":2870,"bid":2871,"ask":2872,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2299,"implied_volatility":2299,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2873,"in_the_money":44},"GS    261009P01230000",323.1,329.6,-0.150819,{"strike":2875,"call":2876,"put":2879,"callItm":14,"putItm":44,"isAtm":14},1240,{"contract_symbol":2877,"symbol":2877,"bid":185,"ask":2566,"last":2878,"change":185,"changePercent":9,"volume":185,"openInterest":181,"open_interest":181,"iv":2288,"implied_volatility":2288,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GS    261009C01240000",0.82,{"contract_symbol":2880,"symbol":2880,"bid":2881,"ask":2882,"last":2883,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2299,"implied_volatility":2299,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2884,"in_the_money":44},"GS    261009P01240000",333.1,339.6,215.4,-0.152045,{"strike":2886,"call":2887,"put":2890,"callItm":14,"putItm":44,"isAtm":14},1250,{"contract_symbol":2888,"symbol":2888,"bid":185,"ask":278,"last":2889,"change":185,"changePercent":9,"volume":185,"openInterest":320,"open_interest":320,"iv":2288,"implied_volatility":2288,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GS    261009C01250000",0.68,{"contract_symbol":2891,"symbol":2891,"bid":2892,"ask":2893,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2321,"implied_volatility":2321,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2894,"in_the_money":44},"GS    261009P01250000",343.1,349.6,-0.153273,{"strike":2896,"call":2897,"put":2900,"callItm":14,"putItm":44,"isAtm":14},1260,{"contract_symbol":2898,"symbol":2898,"bid":185,"ask":278,"last":2899,"change":185,"changePercent":9,"volume":185,"openInterest":1200,"open_interest":1200,"iv":2387,"implied_volatility":2387,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GS    261009C01260000",0.71,{"contract_symbol":2901,"symbol":2901,"bid":2902,"ask":2903,"last":2904,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2299,"implied_volatility":2299,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2905,"in_the_money":44},"GS    261009P01260000",353.1,359.6,218,-0.154497,{"strike":2907,"call":2908,"put":2911,"callItm":14,"putItm":44,"isAtm":14},1270,{"contract_symbol":2909,"symbol":2909,"bid":185,"ask":278,"last":2910,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":2387,"implied_volatility":2387,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GS    261009C01270000",1.46,{"contract_symbol":2912,"symbol":2912,"bid":2913,"ask":2914,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2299,"implied_volatility":2299,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2915,"in_the_money":44},"GS    261009P01270000",363.1,369.6,-0.155723,{"strike":2917,"call":2918,"put":2920,"callItm":14,"putItm":44,"isAtm":14},1280,{"contract_symbol":2919,"symbol":2919,"bid":185,"ask":278,"last":2094,"change":185,"changePercent":9,"volume":185,"openInterest":181,"open_interest":181,"iv":2288,"implied_volatility":2288,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GS    261009C01280000",{"contract_symbol":2921,"symbol":2921,"bid":2922,"ask":2923,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2299,"implied_volatility":2299,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2924,"in_the_money":44},"GS    261009P01280000",373.1,379.6,-0.15695,{"strike":2926,"call":2927,"put":2929,"callItm":14,"putItm":44,"isAtm":14},1290,{"contract_symbol":2928,"symbol":2928,"bid":185,"ask":278,"last":539,"change":185,"changePercent":9,"volume":185,"openInterest":1545,"open_interest":1545,"iv":2387,"implied_volatility":2387,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GS    261009C01290000",{"contract_symbol":2930,"symbol":2930,"bid":2931,"ask":2932,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2299,"implied_volatility":2299,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2933,"in_the_money":44},"GS    261009P01290000",383.1,389.6,-0.158176,{"strike":2935,"call":2936,"put":2938,"callItm":14,"putItm":44,"isAtm":14},1300,{"contract_symbol":2937,"symbol":2937,"bid":185,"ask":354,"last":354,"change":185,"changePercent":9,"volume":185,"openInterest":416,"open_interest":416,"iv":2288,"implied_volatility":2288,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GS    261009C01300000",{"contract_symbol":2939,"symbol":2939,"bid":2940,"ask":2941,"last":2942,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2321,"implied_volatility":2321,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2943,"in_the_money":44},"GS    261009P01300000",393.1,399.6,258,-0.159404,{"strike":2945,"call":2946,"put":2948,"callItm":14,"putItm":44,"isAtm":14},1310,{"contract_symbol":2947,"symbol":2947,"bid":185,"ask":278,"last":374,"change":185,"changePercent":9,"volume":185,"openInterest":1662,"open_interest":1662,"iv":2387,"implied_volatility":2387,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GS    261009C01310000",{"contract_symbol":2949,"symbol":2949,"bid":2950,"ask":2951,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2299,"implied_volatility":2299,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2952,"in_the_money":44},"GS    261009P01310000",403.1,409.6,-0.160628,{"strike":2954,"call":2955,"put":2957,"callItm":14,"putItm":44,"isAtm":14},1320,{"contract_symbol":2956,"symbol":2956,"bid":185,"ask":278,"last":151,"change":185,"changePercent":9,"volume":185,"openInterest":294,"open_interest":294,"iv":2288,"implied_volatility":2288,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GS    261009C01320000",{"contract_symbol":2958,"symbol":2958,"bid":2959,"ask":2960,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2299,"implied_volatility":2299,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2961,"in_the_money":44},"GS    261009P01320000",413.1,419.6,-0.161854,{"strike":2963,"call":2964,"put":2966,"callItm":14,"putItm":44,"isAtm":14},1330,{"contract_symbol":2965,"symbol":2965,"bid":185,"ask":278,"last":163,"change":185,"changePercent":9,"volume":185,"openInterest":1662,"open_interest":1662,"iv":2288,"implied_volatility":2288,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GS    261009C01330000",{"contract_symbol":2967,"symbol":2967,"bid":2968,"ask":2969,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2299,"implied_volatility":2299,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2970,"in_the_money":44},"GS    261009P01330000",423.1,429.6,-0.16308,{"strike":2972,"call":2973,"put":2975,"callItm":14,"putItm":44,"isAtm":14},1340,{"contract_symbol":2974,"symbol":2974,"bid":185,"ask":278,"last":478,"change":185,"changePercent":9,"volume":185,"openInterest":320,"open_interest":320,"iv":2387,"implied_volatility":2387,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GS    261009C01340000",{"contract_symbol":2976,"symbol":2976,"bid":2977,"ask":2978,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2299,"implied_volatility":2299,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2979,"in_the_money":44},"GS    261009P01340000",433.1,439.6,-0.164307,{"strike":2981,"call":2982,"put":2984,"callItm":14,"putItm":44,"isAtm":14},1350,{"contract_symbol":2983,"symbol":2983,"bid":185,"ask":278,"last":938,"change":185,"changePercent":9,"volume":185,"openInterest":294,"open_interest":294,"iv":2288,"implied_volatility":2288,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GS    261009C01350000",{"contract_symbol":2985,"symbol":2985,"bid":2986,"ask":2987,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2299,"implied_volatility":2299,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2988,"in_the_money":44},"GS    261009P01350000",443.1,449.6,-0.165533,{"strike":2990,"call":2991,"put":2993,"callItm":14,"putItm":44,"isAtm":14},1360,{"contract_symbol":2992,"symbol":2992,"bid":185,"ask":278,"last":916,"change":185,"changePercent":9,"volume":185,"openInterest":319,"open_interest":319,"iv":2288,"implied_volatility":2288,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GS    261009C01360000",{"contract_symbol":2994,"symbol":2994,"bid":2995,"ask":2996,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2321,"implied_volatility":2321,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":2997,"in_the_money":44},"GS    261009P01360000",453.1,459.6,-0.166761,{"strike":2999,"call":3000,"put":3002,"callItm":14,"putItm":44,"isAtm":14},1370,{"contract_symbol":3001,"symbol":3001,"bid":185,"ask":278,"last":598,"change":185,"changePercent":9,"volume":185,"openInterest":181,"open_interest":181,"iv":2387,"implied_volatility":2387,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GS    261009C01370000",{"contract_symbol":3003,"symbol":3003,"bid":3004,"ask":3005,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2299,"implied_volatility":2299,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":3006,"in_the_money":44},"GS    261009P01370000",463.1,469.6,-0.167985,{"strike":3008,"call":3009,"put":3011,"callItm":14,"putItm":44,"isAtm":14},1380,{"contract_symbol":3010,"symbol":3010,"bid":185,"ask":278,"last":436,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":2387,"implied_volatility":2387,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GS    261009C01380000",{"contract_symbol":3012,"symbol":3012,"bid":3013,"ask":3014,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2299,"implied_volatility":2299,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":3015,"in_the_money":44},"GS    261009P01380000",473.1,479.6,-0.169211,{"strike":3017,"call":3018,"put":3020,"callItm":14,"putItm":44,"isAtm":14},1390,{"contract_symbol":3019,"symbol":3019,"bid":185,"ask":278,"last":478,"change":185,"changePercent":9,"volume":185,"openInterest":280,"open_interest":280,"iv":2288,"implied_volatility":2288,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GS    261009C01390000",{"contract_symbol":3021,"symbol":3021,"bid":3022,"ask":3023,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2299,"implied_volatility":2299,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":3024,"in_the_money":44},"GS    261009P01390000",483.1,489.6,-0.170437,{"strike":3026,"call":3027,"put":3030,"callItm":14,"putItm":44,"isAtm":14},1400,{"contract_symbol":3028,"symbol":3028,"bid":185,"ask":3029,"last":478,"change":185,"changePercent":9,"volume":185,"openInterest":319,"open_interest":319,"iv":2288,"implied_volatility":2288,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GS    261009C01400000",0.13,{"contract_symbol":3031,"symbol":3031,"bid":3032,"ask":3033,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":2299,"implied_volatility":2299,"delta":2501,"gamma":185,"theta":185,"vega":185,"rho":3034,"in_the_money":44},"GS    261009P01400000",493.1,499.6,-0.171664,"2026-10-05T09:11:20.196936+00:00"]