[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INTC":3,"homepage-market-summary":31,"stock-options-INTC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INTC","2026-10-05",{"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},"Intel Corp","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Intel is a leading digital chipmaker focused on designing and manufacturing microprocessors for the global personal computer and data center markets. Intel pioneered the x86 architecture for microprocessors and led the semiconductor industry down the path of Moore's law for advances in semiconductor manufacturing. Intel remains the market share leader in central processing units in both the PC and server end markets. The company is seeking to reinvigorate its chip manufacturing business, Intel Foundry, while developing leading-edge products in its Intel Products business segment.","851,001","Santa Clara, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},116.19,115.335,118.0583,115.31,119.33,-3.14,-2.63,80742825.654684,674629,116.5615,142.35001,32.89,109974547.77841666,76.1,11732,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":184,"strikes":275,"updated_at":2004,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-07","Weekly",2,"261007",0.9,{"total_volume":182,"total_open_interest":183,"put_call_ratio":112,"implied_volatility":180},107214,33342,[185,186,190,194,198,203,207,211,215,219,223,227,231,235,239,243,247,251,255,259,263,267,271],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":177,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-09",4,"261009",{"date":191,"label":191,"type":177,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-12",7,"261012",{"date":195,"label":195,"type":177,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-14",9,"261014",{"date":199,"label":199,"type":200,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-10-19",14,"261019",{"date":208,"label":208,"type":177,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-10-23",18,"261023",{"date":212,"label":212,"type":177,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-10-30",25,"261030",{"date":216,"label":216,"type":177,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-11-06",32,"261106",{"date":220,"label":220,"type":177,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2026-11-13",39,"261113",{"date":224,"label":224,"type":200,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2026-11-20",46,"261120",{"date":228,"label":228,"type":200,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2026-12-18",74,"261218",{"date":232,"label":232,"type":200,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-01-15",102,"270115",{"date":236,"label":236,"type":200,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-02-19",137,"270219",{"date":240,"label":240,"type":200,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2027-03-19",165,"270319",{"date":244,"label":244,"type":200,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2027-04-16",193,"270416",{"date":248,"label":248,"type":200,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2027-06-17",255,"270617",{"date":252,"label":252,"type":200,"days_to_expiration":253,"dte":253,"compact":254,"implied_volatility":9},"2027-09-17",347,"270917",{"date":256,"label":256,"type":200,"days_to_expiration":257,"dte":257,"compact":258,"implied_volatility":9},"2027-12-17",438,"271217",{"date":260,"label":260,"type":200,"days_to_expiration":261,"dte":261,"compact":262,"implied_volatility":9},"2028-01-21",473,"280121",{"date":264,"label":264,"type":200,"days_to_expiration":265,"dte":265,"compact":266,"implied_volatility":9},"2028-06-16",620,"280616",{"date":268,"label":268,"type":200,"days_to_expiration":269,"dte":269,"compact":270,"implied_volatility":9},"2028-12-15",802,"281215",{"date":272,"label":272,"type":200,"days_to_expiration":273,"dte":273,"compact":274,"implied_volatility":9},"2029-01-19",837,"290119",[276,291,304,321,335,356,374,395,416,436,455,478,496,519,537,557,580,603,629,652,674,697,720,744,766,788,810,835,859,885,909,936,959,987,1014,1038,1067,1094,1123,1152,1181,1209,1238,1266,1292,1321,1348,1374,1400,1423,1450,1477,1502,1525,1548,1569,1590,1610,1632,1652,1673,1693,1715,1736,1754,1773,1788,1802,1821,1837,1854,1871,1884,1897,1909,1922,1934,1943,1952,1961,1973,1983,1993],{"strike":277,"call":278,"put":287,"callItm":40,"putItm":14,"isAtm":14},60,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":282,"change":9,"changePercent":9,"volume":188,"openInterest":283,"open_interest":283,"iv":284,"implied_volatility":284,"delta":285,"gamma":283,"theta":283,"vega":283,"rho":286,"in_the_money":40},"INTC  261007C00060000",56.15,57,56.85,0,1.549,1,0.003183,{"contract_symbol":288,"symbol":288,"bid":283,"ask":289,"last":9,"change":9,"changePercent":9,"volume":283,"openInterest":283,"open_interest":283,"iv":290,"implied_volatility":290,"delta":283,"gamma":283,"theta":283,"vega":283,"rho":283,"in_the_money":14},"INTC  261007P00060000",0.06,1.1887,{"strike":292,"call":293,"put":301,"callItm":40,"putItm":14,"isAtm":14},65,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":297,"change":298,"changePercent":9,"volume":285,"openInterest":178,"open_interest":178,"iv":284,"implied_volatility":284,"delta":285,"gamma":283,"theta":299,"vega":283,"rho":300,"in_the_money":40},"INTC  261007C00065000",50.45,52,51.85,0.55,-0.000002,0.003448,{"contract_symbol":302,"symbol":302,"bid":283,"ask":303,"last":9,"change":9,"changePercent":9,"volume":283,"openInterest":283,"open_interest":283,"iv":290,"implied_volatility":290,"delta":283,"gamma":283,"theta":283,"vega":283,"rho":283,"in_the_money":14},"INTC  261007P00065000",0.01,{"strike":305,"call":306,"put":318,"callItm":40,"putItm":14,"isAtm":14},70,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":310,"change":311,"changePercent":9,"volume":285,"openInterest":312,"open_interest":312,"iv":313,"implied_volatility":313,"delta":314,"gamma":315,"theta":316,"vega":315,"rho":317,"in_the_money":40},"INTC  261007C00070000",46.15,47,46.35,-7.23,3,1.517,0.999998,0.000001,-0.000025,0.003713,{"contract_symbol":319,"symbol":319,"bid":283,"ask":320,"last":9,"change":9,"changePercent":9,"volume":283,"openInterest":283,"open_interest":283,"iv":290,"implied_volatility":290,"delta":283,"gamma":283,"theta":283,"vega":283,"rho":283,"in_the_money":14},"INTC  261007P00070000",0.05,{"strike":322,"call":323,"put":333,"callItm":40,"putItm":14,"isAtm":14},75,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":327,"change":9,"changePercent":9,"volume":178,"openInterest":283,"open_interest":283,"iv":313,"implied_volatility":313,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":40},"INTC  261007C00075000",41.15,42,42.45,0.999973,0.000009,-0.000384,0.00001,0.003978,{"contract_symbol":334,"symbol":334,"bid":283,"ask":289,"last":9,"change":9,"changePercent":9,"volume":283,"openInterest":283,"open_interest":283,"iv":290,"implied_volatility":290,"delta":283,"gamma":283,"theta":299,"vega":283,"rho":283,"in_the_money":14},"INTC  261007P00075000",{"strike":336,"call":337,"put":349,"callItm":40,"putItm":14,"isAtm":14},80,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":341,"change":342,"changePercent":9,"volume":343,"openInterest":343,"open_interest":343,"iv":284,"implied_volatility":284,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":40},"INTC  261007C00080000",36.15,36.4,37.4,-4.6,6,0.999642,0.000099,-0.004419,0.000111,0.004241,{"contract_symbol":350,"symbol":350,"bid":283,"ask":289,"last":9,"change":9,"changePercent":9,"volume":283,"openInterest":283,"open_interest":283,"iv":351,"implied_volatility":351,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":283,"in_the_money":14},"INTC  261007P00080000",1.1889,-0.000006,0.000003,-0.000071,0.000002,{"strike":357,"call":358,"put":368,"callItm":40,"putItm":14,"isAtm":14},83,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":362,"change":9,"changePercent":9,"volume":192,"openInterest":283,"open_interest":283,"iv":313,"implied_volatility":313,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":40},"INTC  261007C00083000",33.15,33.4,34,0.999093,0.000239,-0.010218,0.000261,0.004396,{"contract_symbol":369,"symbol":369,"bid":283,"ask":289,"last":9,"change":9,"changePercent":9,"volume":283,"openInterest":283,"open_interest":283,"iv":351,"implied_volatility":351,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":283,"in_the_money":14},"INTC  261007P00083000",-0.000039,0.000016,-0.00042,0.000014,{"strike":375,"call":376,"put":389,"callItm":40,"putItm":14,"isAtm":14},84,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":380,"change":381,"changePercent":9,"volume":382,"openInterest":383,"open_interest":383,"iv":284,"implied_volatility":284,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":40},"INTC  261007C00084000",32.15,32.35,33.65,-0.75,13,5,0.998416,0.00039,-0.017386,0.000435,0.004446,{"contract_symbol":390,"symbol":390,"bid":283,"ask":289,"last":9,"change":9,"changePercent":9,"volume":283,"openInterest":283,"open_interest":283,"iv":290,"implied_volatility":290,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":283,"in_the_money":14},"INTC  261007P00084000",-0.000068,0.000027,-0.000716,0.000023,{"strike":396,"call":397,"put":408,"callItm":40,"putItm":14,"isAtm":14},85,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":401,"change":402,"changePercent":9,"volume":188,"openInterest":383,"open_interest":383,"iv":284,"implied_volatility":284,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":40},"INTC  261007C00085000",31.15,31.35,32.65,-6.85,0.997787,0.000529,-0.023564,0.000589,0.004495,{"contract_symbol":409,"symbol":409,"bid":283,"ask":289,"last":303,"change":410,"changePercent":9,"volume":188,"openInterest":192,"open_interest":192,"iv":351,"implied_volatility":351,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":14},"INTC  261007P00085000",-0.01,-0.000118,0.000046,-0.001199,0.000039,-0.000001,{"strike":417,"call":418,"put":429,"callItm":40,"putItm":14,"isAtm":14},86,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":422,"change":423,"changePercent":9,"volume":201,"openInterest":285,"open_interest":285,"iv":284,"implied_volatility":284,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":40},"INTC  261007C00086000",30.15,30.35,31.4,2.4,0.99695,0.000707,-0.031482,0.000787,0.004542,{"contract_symbol":430,"symbol":430,"bid":283,"ask":431,"last":9,"change":9,"changePercent":9,"volume":283,"openInterest":283,"open_interest":283,"iv":290,"implied_volatility":290,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":415,"in_the_money":14},"INTC  261007P00086000",0.03,-0.000197,0.000074,-0.001947,0.000063,{"strike":437,"call":438,"put":449,"callItm":40,"putItm":14,"isAtm":14},87,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":442,"change":443,"changePercent":9,"volume":382,"openInterest":285,"open_interest":285,"iv":284,"implied_volatility":284,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":40},"INTC  261007C00087000",29.15,29.4,30.65,1.25,0.995854,0.000931,-0.041478,0.001038,0.004588,{"contract_symbol":450,"symbol":450,"bid":283,"ask":289,"last":9,"change":9,"changePercent":9,"volume":283,"openInterest":283,"open_interest":283,"iv":351,"implied_volatility":351,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":299,"in_the_money":14},"INTC  261007P00087000",-0.000326,0.000118,-0.003106,0.000101,{"strike":456,"call":457,"put":469,"callItm":40,"putItm":14,"isAtm":14},88,{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":461,"change":462,"changePercent":9,"volume":463,"openInterest":178,"open_interest":178,"iv":313,"implied_volatility":313,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":40},"INTC  261007C00088000",28.15,29.05,28.4,-7.2,15,0.995198,0.001084,-0.046315,0.001183,0.004637,{"contract_symbol":470,"symbol":470,"bid":283,"ask":289,"last":303,"change":471,"changePercent":9,"volume":472,"openInterest":472,"open_interest":472,"iv":351,"implied_volatility":351,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":14},"INTC  261007P00088000",-0.04,10,-0.000524,0.000184,-0.00483,0.000157,-0.000003,{"strike":479,"call":480,"put":490,"callItm":40,"putItm":14,"isAtm":14},89,{"contract_symbol":481,"symbol":481,"bid":482,"ask":459,"last":483,"change":484,"changePercent":9,"volume":192,"openInterest":178,"open_interest":178,"iv":284,"implied_volatility":284,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":40},"INTC  261007C00089000",27.15,28.65,-1.93,0.992625,0.001553,-0.06918,0.00173,0.004674,{"contract_symbol":491,"symbol":491,"bid":283,"ask":431,"last":303,"change":283,"changePercent":9,"volume":283,"openInterest":285,"open_interest":285,"iv":290,"implied_volatility":290,"delta":492,"gamma":493,"theta":494,"vega":364,"rho":495,"in_the_money":14},"INTC  261007P00089000",-0.000823,0.000279,-0.007326,-0.000005,{"strike":497,"call":498,"put":509,"callItm":40,"putItm":14,"isAtm":14},90,{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":502,"change":503,"changePercent":9,"volume":192,"openInterest":285,"open_interest":285,"iv":284,"implied_volatility":284,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":40},"INTC  261007C00090000",26.15,26.4,26.9,-7.4,0.990343,0.001968,-0.087646,0.002192,0.004712,{"contract_symbol":510,"symbol":510,"bid":283,"ask":511,"last":512,"change":283,"changePercent":9,"volume":283,"openInterest":513,"open_interest":513,"iv":290,"implied_volatility":290,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":14},"INTC  261007P00090000",0.02,0.04,43,-0.00127,0.000416,-0.010906,0.000356,-0.000008,{"strike":53,"call":520,"put":530,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":501,"change":524,"changePercent":9,"volume":196,"openInterest":285,"open_interest":285,"iv":313,"implied_volatility":313,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":40},"INTC  261007C00091000",25.15,26.05,-2.2,0.988883,0.002272,-0.09705,0.002479,0.004755,{"contract_symbol":531,"symbol":531,"bid":283,"ask":303,"last":320,"change":283,"changePercent":9,"volume":283,"openInterest":285,"open_interest":285,"iv":351,"implied_volatility":351,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":14},"INTC  261007P00091000",-0.001925,0.000608,-0.015938,0.000519,-0.000012,{"strike":538,"call":539,"put":550,"callItm":40,"putItm":14,"isAtm":14},92,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":543,"change":544,"changePercent":9,"volume":312,"openInterest":285,"open_interest":285,"iv":284,"implied_volatility":284,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":40},"INTC  261007C00092000",24.15,25.05,24.2,-2.1,0.984007,0.003046,-0.13565,0.003393,0.004777,{"contract_symbol":551,"symbol":551,"bid":283,"ask":431,"last":303,"change":9,"changePercent":9,"volume":188,"openInterest":283,"open_interest":283,"iv":290,"implied_volatility":290,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":14},"INTC  261007P00092000",-0.00285,0.000867,-0.022725,0.000741,-0.000018,{"strike":558,"call":559,"put":571,"callItm":40,"putItm":14,"isAtm":14},93,{"contract_symbol":560,"symbol":560,"bid":561,"ask":562,"last":563,"change":564,"changePercent":9,"volume":382,"openInterest":196,"open_interest":196,"iv":565,"implied_volatility":565,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":40},"INTC  261007C00093000",23.15,24.25,23.85,-3.45,1.4895,0.983257,0.003294,-0.135662,0.003529,0.004826,{"contract_symbol":572,"symbol":572,"bid":283,"ask":303,"last":431,"change":410,"changePercent":9,"volume":573,"openInterest":383,"open_interest":383,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":14},"INTC  261007P00093000",22,1.1629,-0.003508,0.001068,-0.026806,0.000893,-0.000022,{"strike":581,"call":582,"put":594,"callItm":40,"putItm":14,"isAtm":14},94,{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":586,"change":587,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":40},"INTC  261007C00094000",22.15,23.05,22.8,-1.35,1.4,0.984238,0.003329,-0.121091,0.003351,0.004885,{"contract_symbol":595,"symbol":595,"bid":303,"ask":511,"last":303,"change":9,"changePercent":9,"volume":596,"openInterest":283,"open_interest":283,"iv":597,"implied_volatility":597,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":14},"INTC  261007P00094000",101,1.1325,-0.004187,0.001285,-0.030589,0.001047,-0.000027,{"strike":604,"call":605,"put":618,"callItm":40,"putItm":14,"isAtm":14},95,{"contract_symbol":606,"symbol":606,"bid":607,"ask":608,"last":609,"change":610,"changePercent":9,"volume":611,"openInterest":343,"open_interest":343,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":40},"INTC  261007C00095000",21.15,22.05,22.1,-4,8,1.3712,0.981585,0.003882,-0.135455,0.003828,0.004921,{"contract_symbol":619,"symbol":619,"bid":303,"ask":431,"last":303,"change":620,"changePercent":9,"volume":621,"openInterest":622,"open_interest":622,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":14},"INTC  261007P00095000",-0.02,27,29,1.0992,-0.004911,0.001527,-0.034232,0.001207,-0.000031,{"strike":630,"call":631,"put":643,"callItm":40,"putItm":14,"isAtm":14},96,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":635,"change":636,"changePercent":9,"volume":188,"openInterest":383,"open_interest":383,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":40},"INTC  261007C00096000",20.15,21.05,21.36,-2.29,1.2839,0.982607,0.003949,-0.120812,0.003646,0.004981,{"contract_symbol":644,"symbol":644,"bid":303,"ask":431,"last":320,"change":283,"changePercent":9,"volume":283,"openInterest":645,"open_interest":645,"iv":646,"implied_volatility":646,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":14},"INTC  261007P00096000",12,1.0633,-0.005681,0.001797,-0.037699,0.001374,-0.000036,{"strike":653,"call":654,"put":666,"callItm":40,"putItm":14,"isAtm":14},97,{"contract_symbol":655,"symbol":655,"bid":656,"ask":657,"last":658,"change":659,"changePercent":9,"volume":192,"openInterest":192,"open_interest":192,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":40},"INTC  261007C00097000",19.15,19.4,19.5,-3.26,1.2536,0.979635,0.004625,-0.134899,0.00417,0.005015,{"contract_symbol":667,"symbol":667,"bid":303,"ask":431,"last":511,"change":9,"changePercent":9,"volume":472,"openInterest":283,"open_interest":283,"iv":668,"implied_volatility":668,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":14},"INTC  261007P00097000",1.0253,-0.006506,0.002101,-0.040994,0.001549,-0.000041,{"strike":675,"call":676,"put":688,"callItm":40,"putItm":14,"isAtm":14},98,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":680,"change":681,"changePercent":9,"volume":196,"openInterest":382,"open_interest":382,"iv":682,"implied_volatility":682,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":40},"INTC  261007C00098000",18.15,18.4,18.02,-4.65,1.1951,0.978532,0.005073,-0.134471,0.00436,0.005061,{"contract_symbol":689,"symbol":689,"bid":303,"ask":431,"last":289,"change":283,"changePercent":9,"volume":283,"openInterest":690,"open_interest":690,"iv":691,"implied_volatility":691,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":14},"INTC  261007P00098000",72,0.9858,-0.007404,0.002449,-0.044176,0.001736,-0.000047,{"strike":698,"call":699,"put":711,"callItm":40,"putItm":14,"isAtm":14},99,{"contract_symbol":700,"symbol":700,"bid":701,"ask":702,"last":703,"change":704,"changePercent":9,"volume":188,"openInterest":343,"open_interest":343,"iv":705,"implied_volatility":705,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":710,"in_the_money":40},"INTC  261007C00099000",17.15,18.05,17,-4.2,1.111,0.979596,0.005227,-0.119753,0.004176,0.005121,{"contract_symbol":712,"symbol":712,"bid":303,"ask":431,"last":289,"change":283,"changePercent":9,"volume":283,"openInterest":713,"open_interest":713,"iv":714,"implied_volatility":714,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":14},"INTC  261007P00099000",24,0.9446,-0.008357,0.002843,-0.047086,0.001932,-0.000053,{"strike":721,"call":722,"put":734,"callItm":40,"putItm":14,"isAtm":14},100,{"contract_symbol":723,"symbol":723,"bid":724,"ask":725,"last":726,"change":727,"changePercent":9,"volume":472,"openInterest":621,"open_interest":621,"iv":728,"implied_volatility":728,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":40},"INTC  261007C00100000",16.15,17.05,15.98,-6.22,1.0783,0.976002,0.006176,-0.133271,0.004789,0.005152,{"contract_symbol":735,"symbol":735,"bid":511,"ask":431,"last":431,"change":283,"changePercent":9,"volume":736,"openInterest":737,"open_interest":737,"iv":738,"implied_volatility":738,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":743,"in_the_money":14},"INTC  261007P00100000",37,340,0.9023,-0.009416,0.003305,-0.049934,0.002144,-0.000059,{"strike":596,"call":745,"put":756,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":746,"symbol":746,"bid":747,"ask":748,"last":748,"change":749,"changePercent":9,"volume":285,"openInterest":178,"open_interest":178,"iv":750,"implied_volatility":750,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":755,"in_the_money":40},"INTC  261007C00101000",15.15,16.05,-6.7,0.9962,0.977068,0.006434,-0.118521,0.004609,0.005211,{"contract_symbol":757,"symbol":757,"bid":303,"ask":132,"last":320,"change":758,"changePercent":9,"volume":759,"openInterest":201,"open_interest":201,"iv":760,"implied_volatility":760,"delta":761,"gamma":762,"theta":763,"vega":764,"rho":765,"in_the_money":14},"INTC  261007P00101000",-0.18,35,0.8586,-0.010555,0.003837,-0.052501,0.002369,-0.000067,{"strike":233,"call":767,"put":779,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":768,"symbol":768,"bid":769,"ask":770,"last":771,"change":772,"changePercent":9,"volume":192,"openInterest":188,"open_interest":188,"iv":773,"implied_volatility":773,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":778,"in_the_money":40},"INTC  261007C00102000",14.15,15.05,14.33,-7.69,0.9616,0.972916,0.007663,-0.131526,0.0053,0.005239,{"contract_symbol":780,"symbol":780,"bid":303,"ask":512,"last":512,"change":283,"changePercent":9,"volume":283,"openInterest":781,"open_interest":781,"iv":782,"implied_volatility":782,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":14},"INTC  261007P00102000",23,0.8141,-0.011824,0.004467,-0.054942,0.002615,-0.000075,{"strike":789,"call":790,"put":802,"callItm":40,"putItm":14,"isAtm":14},103,{"contract_symbol":791,"symbol":791,"bid":792,"ask":793,"last":794,"change":795,"changePercent":9,"volume":201,"openInterest":472,"open_interest":472,"iv":796,"implied_volatility":796,"delta":797,"gamma":798,"theta":799,"vega":800,"rho":801,"in_the_money":40},"INTC  261007C00103000",13.2,14.1,13.86,-7.99,0.9033,0.971099,0.008611,-0.130409,0.005594,0.00528,{"contract_symbol":803,"symbol":803,"bid":511,"ask":512,"last":512,"change":283,"changePercent":9,"volume":292,"openInterest":781,"open_interest":781,"iv":804,"implied_volatility":804,"delta":805,"gamma":806,"theta":807,"vega":808,"rho":809,"in_the_money":14},"INTC  261007P00103000",0.7696,-0.013339,0.005245,-0.057652,0.002903,-0.000084,{"strike":811,"call":812,"put":825,"callItm":40,"putItm":14,"isAtm":14},104,{"contract_symbol":813,"symbol":813,"bid":814,"ask":815,"last":816,"change":817,"changePercent":9,"volume":221,"openInterest":818,"open_interest":818,"iv":819,"implied_volatility":819,"delta":820,"gamma":821,"theta":822,"vega":823,"rho":824,"in_the_money":40},"INTC  261007C00104000",12.2,12.4,12.42,-4.09,33,0.8254,0.971884,0.009211,-0.116472,0.005467,0.005338,{"contract_symbol":826,"symbol":826,"bid":431,"ask":320,"last":320,"change":827,"changePercent":9,"volume":828,"openInterest":217,"open_interest":217,"iv":829,"implied_volatility":829,"delta":830,"gamma":831,"theta":832,"vega":833,"rho":834,"in_the_money":14},"INTC  261007P00104000",-0.03,77,0.7341,-0.016193,0.006496,-0.064978,0.003429,-0.000102,{"strike":836,"call":837,"put":849,"callItm":40,"putItm":14,"isAtm":14},105,{"contract_symbol":838,"symbol":838,"bid":839,"ask":840,"last":841,"change":842,"changePercent":9,"volume":213,"openInterest":645,"open_interest":645,"iv":843,"implied_volatility":843,"delta":844,"gamma":845,"theta":846,"vega":847,"rho":848,"in_the_money":40},"INTC  261007C00105000",11.2,12.1,11.46,-8.49,0.7985,0.964649,0.011505,-0.136144,0.006607,0.005346,{"contract_symbol":850,"symbol":850,"bid":320,"ask":289,"last":320,"change":471,"changePercent":9,"volume":851,"openInterest":852,"open_interest":852,"iv":853,"implied_volatility":853,"delta":854,"gamma":855,"theta":856,"vega":857,"rho":858,"in_the_money":14},"INTC  261007P00105000",578,245,0.7069,-0.020958,0.008403,-0.077943,0.004272,-0.000132,{"strike":860,"call":861,"put":873,"callItm":40,"putItm":14,"isAtm":14},106,{"contract_symbol":862,"symbol":862,"bid":863,"ask":864,"last":865,"change":866,"changePercent":9,"volume":178,"openInterest":382,"open_interest":382,"iv":867,"implied_volatility":867,"delta":868,"gamma":869,"theta":870,"vega":871,"rho":872,"in_the_money":40},"INTC  261007C00106000",10.2,11.1,11.25,-6.84,0.7561,0.958453,0.01386,-0.14707,0.007536,0.00536,{"contract_symbol":874,"symbol":874,"bid":320,"ask":875,"last":876,"change":303,"changePercent":9,"volume":877,"openInterest":878,"open_interest":878,"iv":879,"implied_volatility":879,"delta":880,"gamma":881,"theta":882,"vega":883,"rho":884,"in_the_money":14},"INTC  261007P00106000",0.11,0.08,215,145,0.6891,-0.028926,0.011296,-0.099558,0.005598,-0.000182,{"strike":886,"call":887,"put":899,"callItm":40,"putItm":14,"isAtm":14},107,{"contract_symbol":888,"symbol":888,"bid":889,"ask":890,"last":891,"change":892,"changePercent":9,"volume":759,"openInterest":196,"open_interest":196,"iv":893,"implied_volatility":893,"delta":894,"gamma":895,"theta":896,"vega":897,"rho":898,"in_the_money":40},"INTC  261007C00107000",9.25,9.5,9.67,-7.58,0.7388,0.94499,0.017757,-0.179908,0.009435,0.005328,{"contract_symbol":900,"symbol":900,"bid":132,"ask":875,"last":901,"change":410,"changePercent":9,"volume":902,"openInterest":886,"open_interest":886,"iv":903,"implied_volatility":903,"delta":904,"gamma":905,"theta":906,"vega":907,"rho":908,"in_the_money":14},"INTC  261007P00107000",0.12,962,0.6691,-0.039293,0.014969,-0.124379,0.007202,-0.000248,{"strike":910,"call":911,"put":924,"callItm":40,"putItm":14,"isAtm":14},108,{"contract_symbol":912,"symbol":912,"bid":913,"ask":914,"last":915,"change":916,"changePercent":9,"volume":917,"openInterest":621,"open_interest":621,"iv":918,"implied_volatility":918,"delta":919,"gamma":920,"theta":921,"vega":922,"rho":923,"in_the_money":40},"INTC  261007C00108000",8.25,8.5,8.15,-3.94,109,0.693,0.935202,0.021525,-0.19185,0.010726,0.005319,{"contract_symbol":925,"symbol":925,"bid":926,"ask":927,"last":927,"change":928,"changePercent":9,"volume":929,"openInterest":675,"open_interest":675,"iv":930,"implied_volatility":930,"delta":931,"gamma":932,"theta":933,"vega":934,"rho":935,"in_the_money":14},"INTC  261007P00108000",0.13,0.15,-0.06,793,0.6537,-0.05432,0.019871,-0.157588,0.009342,-0.000342,{"strike":917,"call":937,"put":949,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":938,"symbol":938,"bid":939,"ask":940,"last":941,"change":942,"changePercent":9,"volume":383,"openInterest":622,"open_interest":622,"iv":943,"implied_volatility":943,"delta":944,"gamma":945,"theta":946,"vega":947,"rho":948,"in_the_money":40},"INTC  261007C00109000",7.3,7.55,7.56,-6.19,0.6566,0.919884,0.026731,-0.213874,0.012621,0.005275,{"contract_symbol":950,"symbol":950,"bid":951,"ask":73,"last":73,"change":303,"changePercent":9,"volume":952,"openInterest":456,"open_interest":456,"iv":953,"implied_volatility":953,"delta":954,"gamma":955,"theta":956,"vega":957,"rho":958,"in_the_money":14},"INTC  261007P00109000",0.19,358,0.6401,-0.075053,0.026092,-0.198432,0.01201,-0.000473,{"strike":960,"call":961,"put":973,"callItm":40,"putItm":14,"isAtm":14},110,{"contract_symbol":962,"symbol":962,"bid":963,"ask":964,"last":965,"change":966,"changePercent":9,"volume":886,"openInterest":828,"open_interest":828,"iv":967,"implied_volatility":967,"delta":968,"gamma":969,"theta":970,"vega":971,"rho":972,"in_the_money":40},"INTC  261007C00110000",6.4,6.65,6.64,-3.65,0.6452,0.891377,0.03406,-0.263134,0.015801,0.005148,{"contract_symbol":974,"symbol":974,"bid":975,"ask":976,"last":977,"change":978,"changePercent":9,"volume":979,"openInterest":980,"open_interest":980,"iv":981,"implied_volatility":981,"delta":982,"gamma":983,"theta":984,"vega":985,"rho":986,"in_the_money":14},"INTC  261007P00110000",0.27,0.29,0.28,-0.07,2695,549,0.6257,-0.101877,0.03353,-0.243606,0.015085,-0.000643,{"strike":988,"call":989,"put":1002,"callItm":40,"putItm":14,"isAtm":14},111,{"contract_symbol":990,"symbol":990,"bid":991,"ask":992,"last":993,"change":994,"changePercent":9,"volume":698,"openInterest":995,"open_interest":995,"iv":996,"implied_volatility":996,"delta":997,"gamma":998,"theta":999,"vega":1000,"rho":1001,"in_the_money":40},"INTC  261007C00111000",5.5,5.75,6.03,-7.27,62,0.6408,0.852792,0.042368,-0.322929,0.019526,0.004956,{"contract_symbol":1003,"symbol":1003,"bid":1004,"ask":1005,"last":1006,"change":978,"changePercent":9,"volume":1007,"openInterest":581,"open_interest":581,"iv":1008,"implied_volatility":1008,"delta":1009,"gamma":1010,"theta":1011,"vega":1012,"rho":1013,"in_the_money":14},"INTC  261007P00111000",0.39,0.43,0.4,835,0.6159,-0.138068,0.042211,-0.297208,0.018698,-0.000873,{"strike":1015,"call":1016,"put":1027,"callItm":40,"putItm":14,"isAtm":14},112,{"contract_symbol":1017,"symbol":1017,"bid":1018,"ask":1019,"last":81,"change":1020,"changePercent":9,"volume":357,"openInterest":463,"open_interest":463,"iv":1021,"implied_volatility":1021,"delta":1022,"gamma":1023,"theta":1024,"vega":1025,"rho":1026,"in_the_money":40},"INTC  261007C00112000",4.7,4.9,-3.15,0.6176,0.812278,0.051431,-0.364103,0.022841,0.004752,{"contract_symbol":1028,"symbol":1028,"bid":102,"ask":1029,"last":1029,"change":283,"changePercent":9,"volume":1030,"openInterest":1031,"open_interest":1031,"iv":1032,"implied_volatility":1032,"delta":1033,"gamma":1034,"theta":1035,"vega":1036,"rho":1037,"in_the_money":14},"INTC  261007P00112000",0.59,1357,207,0.6066,-0.183522,0.051627,-0.352635,0.022524,-0.001161,{"strike":1039,"call":1040,"put":1054,"callItm":40,"putItm":14,"isAtm":14},113,{"contract_symbol":1041,"symbol":1041,"bid":1042,"ask":1043,"last":1044,"change":1045,"changePercent":9,"volume":1046,"openInterest":1047,"open_interest":1047,"iv":1048,"implied_volatility":1048,"delta":1049,"gamma":1050,"theta":1051,"vega":1052,"rho":1053,"in_the_money":40},"INTC  261007C00113000",3.9,4.15,4.05,-3.2,141,79,0.6101,0.757127,0.060473,-0.417802,0.026535,0.004454,{"contract_symbol":1055,"symbol":1055,"bid":1056,"ask":1057,"last":1058,"change":875,"changePercent":9,"volume":1059,"openInterest":1060,"open_interest":1060,"iv":1061,"implied_volatility":1061,"delta":1062,"gamma":1063,"theta":1064,"vega":1065,"rho":1066,"in_the_money":14},"INTC  261007P00113000",0.78,0.83,0.82,2332,291,0.6047,-0.241209,0.060789,-0.412585,0.026434,-0.001529,{"strike":1068,"call":1069,"put":1082,"callItm":40,"putItm":14,"isAtm":40},114,{"contract_symbol":1070,"symbol":1070,"bid":1071,"ask":1072,"last":1073,"change":1074,"changePercent":9,"volume":1075,"openInterest":277,"open_interest":277,"iv":1076,"implied_volatility":1076,"delta":1077,"gamma":1078,"theta":1079,"vega":1080,"rho":1081,"in_the_money":40},"INTC  261007C00114000",3.2,3.4,3.1,-2.95,253,0.603,0.692764,0.068729,-0.46376,0.029799,0.004094,{"contract_symbol":1083,"symbol":1083,"bid":1084,"ask":1085,"last":1085,"change":876,"changePercent":9,"volume":1086,"openInterest":1087,"open_interest":1087,"iv":1088,"implied_volatility":1088,"delta":1089,"gamma":1090,"theta":1091,"vega":1092,"rho":1093,"in_the_money":14},"INTC  261007P00114000",1.06,1.1,2274,221,0.5991,-0.306023,0.069044,-0.459984,0.02975,-0.001944,{"strike":1095,"call":1096,"put":1110,"callItm":40,"putItm":14,"isAtm":40},115,{"contract_symbol":1097,"symbol":1097,"bid":1098,"ask":1099,"last":1100,"change":1101,"changePercent":9,"volume":1102,"openInterest":1103,"open_interest":1103,"iv":1104,"implied_volatility":1104,"delta":1105,"gamma":1106,"theta":1107,"vega":1108,"rho":1109,"in_the_money":40},"INTC  261007C00115000",2.69,2.86,2.58,-3,2952,415,0.6083,0.619066,0.073862,-0.507302,0.032314,0.003673,{"contract_symbol":1111,"symbol":1111,"bid":1112,"ask":1113,"last":1113,"change":1114,"changePercent":9,"volume":1115,"openInterest":1116,"open_interest":1116,"iv":1117,"implied_volatility":1117,"delta":1118,"gamma":1119,"theta":1120,"vega":1121,"rho":1122,"in_the_money":14},"INTC  261007P00115000",1.43,1.51,0.32,3965,1139,0.6019,-0.380078,0.074605,-0.501621,0.032289,-0.002421,{"strike":1124,"call":1125,"put":1138,"callItm":40,"putItm":14,"isAtm":40},116,{"contract_symbol":1126,"symbol":1126,"bid":1127,"ask":1128,"last":1127,"change":1129,"changePercent":9,"volume":1130,"openInterest":1131,"open_interest":1131,"iv":1132,"implied_volatility":1132,"delta":1133,"gamma":1134,"theta":1135,"vega":1136,"rho":1137,"in_the_money":40},"INTC  261007C00116000",2.14,2.2,-2.78,6476,125,0.6118,0.542701,0.076445,-0.53116,0.033638,0.00323,{"contract_symbol":1139,"symbol":1139,"bid":1140,"ask":1141,"last":1142,"change":1143,"changePercent":9,"volume":1144,"openInterest":1145,"open_interest":1145,"iv":1146,"implied_volatility":1146,"delta":1147,"gamma":1148,"theta":1149,"vega":1150,"rho":1151,"in_the_money":14},"INTC  261007P00116000",1.87,1.95,1.9,0.3,8918,263,0.5948,-0.456579,0.078621,-0.516256,0.033632,-0.002915,{"strike":1153,"call":1154,"put":1168,"callItm":14,"putItm":40,"isAtm":40},117,{"contract_symbol":1155,"symbol":1155,"bid":1156,"ask":1157,"last":1158,"change":1159,"changePercent":9,"volume":1160,"openInterest":1161,"open_interest":1161,"iv":1162,"implied_volatility":1162,"delta":1163,"gamma":1164,"theta":1165,"vega":1166,"rho":1167,"in_the_money":14},"INTC  261007C00117000",1.68,1.73,1.67,-2.93,7353,149,0.6082,0.465457,0.077063,-0.529064,0.033703,0.002779,{"contract_symbol":1169,"symbol":1169,"bid":423,"ask":1170,"last":1171,"change":1172,"changePercent":9,"volume":1173,"openInterest":1174,"open_interest":1174,"iv":1175,"implied_volatility":1175,"delta":1176,"gamma":1177,"theta":1178,"vega":1179,"rho":1180,"in_the_money":40},"INTC  261007P00117000",2.5,2.48,0.61,10204,1421,0.5997,-0.535063,0.078137,-0.521616,0.033702,-0.003428,{"strike":1182,"call":1183,"put":1197,"callItm":14,"putItm":40,"isAtm":40},118,{"contract_symbol":1184,"symbol":1184,"bid":1185,"ask":1186,"last":1187,"change":1188,"changePercent":9,"volume":1189,"openInterest":1190,"open_interest":1190,"iv":1191,"implied_volatility":1191,"delta":1192,"gamma":1193,"theta":1194,"vega":1195,"rho":1196,"in_the_money":14},"INTC  261007C00118000",1.29,1.32,1.3,-2.35,5969,2645,0.6068,0.390105,0.074566,-0.50958,0.03254,0.002336,{"contract_symbol":1198,"symbol":1198,"bid":312,"ask":1073,"last":1199,"change":1200,"changePercent":9,"volume":1201,"openInterest":1202,"open_interest":1202,"iv":1203,"implied_volatility":1203,"delta":1204,"gamma":1205,"theta":1206,"vega":1207,"rho":1208,"in_the_money":40},"INTC  261007P00118000",3.15,0.91,4960,355,0.5986,-0.611595,0.075495,-0.502053,0.0325,-0.003932,{"strike":1210,"call":1211,"put":1224,"callItm":14,"putItm":40,"isAtm":14},119,{"contract_symbol":1212,"symbol":1212,"bid":1213,"ask":1214,"last":127,"change":1215,"changePercent":9,"volume":1216,"openInterest":1217,"open_interest":1217,"iv":1218,"implied_volatility":1218,"delta":1219,"gamma":1220,"theta":1221,"vega":1222,"rho":1223,"in_the_money":14},"INTC  261007C00119000",0.98,1.02,-2.16,5421,219,0.6112,0.320491,0.069043,-0.47864,0.030347,0.001924,{"contract_symbol":1225,"symbol":1225,"bid":1226,"ask":1227,"last":1228,"change":1229,"changePercent":9,"volume":1230,"openInterest":1231,"open_interest":1231,"iv":1232,"implied_volatility":1232,"delta":1233,"gamma":1234,"theta":1235,"vega":1236,"rho":1237,"in_the_money":40},"INTC  261007P00119000",3.5,3.85,3.95,1.27,2110,346,0.6005,-0.682747,0.06997,-0.468282,0.030217,-0.004407,{"strike":1239,"call":1240,"put":1252,"callItm":14,"putItm":40,"isAtm":14},120,{"contract_symbol":1241,"symbol":1241,"bid":107,"ask":1242,"last":112,"change":1243,"changePercent":9,"volume":1244,"openInterest":1245,"open_interest":1245,"iv":1246,"implied_volatility":1246,"delta":1247,"gamma":1248,"theta":1249,"vega":1250,"rho":1251,"in_the_money":14},"INTC  261007C00120000",0.8,-1.88,9483,1206,0.6136,0.257154,0.061989,-0.433114,0.027349,0.001546,{"contract_symbol":1253,"symbol":1253,"bid":1254,"ask":1255,"last":1256,"change":1257,"changePercent":9,"volume":1258,"openInterest":1259,"open_interest":1259,"iv":1260,"implied_volatility":1260,"delta":1261,"gamma":1262,"theta":1263,"vega":1264,"rho":1265,"in_the_money":40},"INTC  261007P00120000",4.3,4.6,4.65,1.44,1411,5079,0.6018,-0.747032,0.062655,-0.421171,0.027118,-0.004843,{"strike":1267,"call":1268,"put":1279,"callItm":14,"putItm":40,"isAtm":14},121,{"contract_symbol":1269,"symbol":1269,"bid":1270,"ask":102,"last":298,"change":1271,"changePercent":9,"volume":1272,"openInterest":1273,"open_interest":1273,"iv":1021,"implied_volatility":1021,"delta":1274,"gamma":1275,"theta":1276,"vega":1277,"rho":1278,"in_the_money":14},"INTC  261007C00121000",0.52,-1.65,5310,225,0.202843,0.053906,-0.381646,0.023944,0.001222,{"contract_symbol":1280,"symbol":1280,"bid":1281,"ask":1282,"last":1283,"change":1284,"changePercent":9,"volume":789,"openInterest":1285,"open_interest":1285,"iv":1286,"implied_volatility":1286,"delta":1287,"gamma":1288,"theta":1289,"vega":1290,"rho":1291,"in_the_money":40},"INTC  261007P00121000",5.2,5.45,5.05,1.45,1335,0.6095,-0.800607,0.054071,-0.37277,0.023697,-0.005216,{"strike":1293,"call":1294,"put":1307,"callItm":14,"putItm":40,"isAtm":14},122,{"contract_symbol":1295,"symbol":1295,"bid":1296,"ask":1297,"last":1004,"change":1298,"changePercent":9,"volume":1299,"openInterest":1300,"open_interest":1300,"iv":1301,"implied_volatility":1301,"delta":1302,"gamma":1303,"theta":1304,"vega":1305,"rho":1306,"in_the_money":14},"INTC  261007C00122000",0.38,0.41,-1.46,3551,323,0.6229,0.157321,0.045554,-0.32804,0.020407,0.000949,{"contract_symbol":1308,"symbol":1308,"bid":1309,"ask":1310,"last":1311,"change":1312,"changePercent":9,"volume":1313,"openInterest":1314,"open_interest":1314,"iv":1315,"implied_volatility":1315,"delta":1316,"gamma":1317,"theta":1318,"vega":1319,"rho":1320,"in_the_money":40},"INTC  261007P00122000",6.05,6.3,6.2,2.23,36,157,0.6129,-0.846743,0.0455,-0.31728,0.020057,-0.005546,{"strike":1322,"call":1323,"put":1334,"callItm":14,"putItm":40,"isAtm":14},123,{"contract_symbol":1324,"symbol":1324,"bid":977,"ask":1143,"last":976,"change":1325,"changePercent":9,"volume":1326,"openInterest":1327,"open_interest":1327,"iv":1328,"implied_volatility":1328,"delta":1329,"gamma":1330,"theta":1331,"vega":1332,"rho":1333,"in_the_money":14},"INTC  261007C00123000",-1.22,3115,368,0.6339,0.122082,0.037668,-0.280918,0.01717,0.000737,{"contract_symbol":1335,"symbol":1335,"bid":1336,"ask":1337,"last":1338,"change":1339,"changePercent":9,"volume":1340,"openInterest":1341,"open_interest":1341,"iv":1342,"implied_volatility":1342,"delta":1343,"gamma":1344,"theta":1345,"vega":1346,"rho":1347,"in_the_money":40},"INTC  261007P00123000",6.95,7.15,7.1,2.28,50,324,0.6186,-0.883867,0.037261,-0.264643,0.016575,-0.005822,{"strike":1349,"call":1350,"put":1362,"callItm":14,"putItm":40,"isAtm":14},124,{"contract_symbol":1351,"symbol":1351,"bid":168,"ask":1352,"last":168,"change":1353,"changePercent":9,"volume":1354,"openInterest":1355,"open_interest":1355,"iv":1356,"implied_volatility":1356,"delta":1357,"gamma":1358,"theta":1359,"vega":1360,"rho":1361,"in_the_money":14},"INTC  261007C00124000",0.22,-1.05,600,303,0.6416,0.092945,0.030566,-0.233536,0.014104,0.000562,{"contract_symbol":1363,"symbol":1363,"bid":1364,"ask":95,"last":1365,"change":1366,"changePercent":9,"volume":53,"openInterest":1367,"open_interest":1367,"iv":1368,"implied_volatility":1368,"delta":1369,"gamma":1370,"theta":1371,"vega":1372,"rho":1373,"in_the_money":40},"INTC  261007P00124000",7.85,8.06,2.11,524,0.6297,-0.91138,0.030065,-0.221249,0.013613,-0.006041,{"strike":1131,"call":1375,"put":1387,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1376,"symbol":1376,"bid":927,"ask":1377,"last":927,"change":1378,"changePercent":9,"volume":1379,"openInterest":1380,"open_interest":1380,"iv":1381,"implied_volatility":1381,"delta":1382,"gamma":1383,"theta":1384,"vega":1385,"rho":1386,"in_the_money":14},"INTC  261007C00125000",0.16,-0.84,7161,1413,0.6512,0.070441,0.024432,-0.1923,0.011441,0.000426,{"contract_symbol":1388,"symbol":1388,"bid":1389,"ask":1390,"last":1391,"change":1392,"changePercent":9,"volume":241,"openInterest":1393,"open_interest":1393,"iv":1394,"implied_volatility":1394,"delta":1395,"gamma":1396,"theta":1397,"vega":1398,"rho":1399,"in_the_money":40},"INTC  261007P00125000",8.8,9.05,9.07,2.49,183,0.6369,-0.933981,0.02376,-0.178885,0.010883,-0.006231,{"strike":1401,"call":1402,"put":1412,"callItm":14,"putItm":40,"isAtm":14},126,{"contract_symbol":1403,"symbol":1403,"bid":876,"ask":927,"last":876,"change":1404,"changePercent":9,"volume":1405,"openInterest":1367,"open_interest":1367,"iv":1406,"implied_volatility":1406,"delta":1407,"gamma":1408,"theta":1409,"vega":1410,"rho":1411,"in_the_money":14},"INTC  261007C00126000",-0.76,834,0.6605,0.053036,0.019295,-0.156257,0.009166,0.000321,{"contract_symbol":1413,"symbol":1413,"bid":1414,"ask":472,"last":1415,"change":1416,"changePercent":9,"volume":1153,"openInterest":437,"open_interest":437,"iv":1417,"implied_volatility":1417,"delta":1418,"gamma":1419,"theta":1420,"vega":1421,"rho":1422,"in_the_money":40},"INTC  261007P00126000",9.75,9.82,3.07,0.6474,-0.950568,0.018615,-0.144821,0.008666,-0.006383,{"strike":1424,"call":1425,"put":1436,"callItm":14,"putItm":40,"isAtm":14},127,{"contract_symbol":1426,"symbol":1426,"bid":320,"ask":132,"last":876,"change":1427,"changePercent":9,"volume":1428,"openInterest":1429,"open_interest":1429,"iv":1430,"implied_volatility":1430,"delta":1431,"gamma":1432,"theta":1433,"vega":1434,"rho":1435,"in_the_money":14},"INTC  261007C00127000",-0.59,200,1564,0.6629,0.038048,0.014716,-0.120043,0.007016,0.000231,{"contract_symbol":1437,"symbol":1437,"bid":1438,"ask":1439,"last":1440,"change":1441,"changePercent":9,"volume":1442,"openInterest":1443,"open_interest":1443,"iv":1444,"implied_volatility":1444,"delta":1445,"gamma":1446,"theta":1447,"vega":1448,"rho":1449,"in_the_money":40},"INTC  261007P00127000",10.05,10.95,10.72,2.9,19,20,0.612,-0.972901,0.012046,-0.083749,0.005302,-0.006572,{"strike":1451,"call":1452,"put":1464,"callItm":14,"putItm":40,"isAtm":14},128,{"contract_symbol":1453,"symbol":1453,"bid":320,"ask":1454,"last":1454,"change":1455,"changePercent":9,"volume":1456,"openInterest":1457,"open_interest":1457,"iv":1458,"implied_volatility":1458,"delta":1459,"gamma":1460,"theta":1461,"vega":1462,"rho":1463,"in_the_money":14},"INTC  261007C00128000",0.07,-0.51,216,1363,0.6762,0.028888,0.011499,-0.097586,0.005592,0.000175,{"contract_symbol":1465,"symbol":1465,"bid":1466,"ask":1467,"last":1468,"change":1469,"changePercent":9,"volume":192,"openInterest":1470,"open_interest":1470,"iv":1471,"implied_volatility":1471,"delta":1472,"gamma":1473,"theta":1474,"vega":1475,"rho":1476,"in_the_money":40},"INTC  261007P00128000",11.05,11.95,11.4,4.45,44,0.6361,-0.978331,0.009606,-0.072146,0.004394,-0.006657,{"strike":1478,"call":1479,"put":1489,"callItm":14,"putItm":40,"isAtm":14},129,{"contract_symbol":1480,"symbol":1480,"bid":431,"ask":1454,"last":289,"change":1481,"changePercent":9,"volume":860,"openInterest":1482,"open_interest":1482,"iv":1483,"implied_volatility":1483,"delta":1484,"gamma":1485,"theta":1486,"vega":1487,"rho":1488,"in_the_money":14},"INTC  261007C00129000",-0.4,1844,0.6963,0.023043,0.009242,-0.083169,0.004628,0.00014,{"contract_symbol":1490,"symbol":1490,"bid":1491,"ask":1492,"last":1493,"change":1494,"changePercent":9,"volume":1495,"openInterest":343,"open_interest":343,"iv":1496,"implied_volatility":1496,"delta":1497,"gamma":1498,"theta":1499,"vega":1500,"rho":1501,"in_the_money":40},"INTC  261007P00129000",12.05,12.9,12.65,5.85,16,0.6713,-0.980832,0.008204,-0.06862,0.00396,-0.006726,{"strike":1503,"call":1504,"put":1514,"callItm":14,"putItm":40,"isAtm":14},130,{"contract_symbol":1505,"symbol":1505,"bid":431,"ask":320,"last":512,"change":142,"changePercent":9,"volume":1506,"openInterest":1507,"open_interest":1507,"iv":1508,"implied_volatility":1508,"delta":1509,"gamma":1510,"theta":1511,"vega":1512,"rho":1513,"in_the_money":14},"INTC  261007C00130000",1657,1710,0.7103,0.017714,0.007249,-0.067888,0.003703,0.000107,{"contract_symbol":1515,"symbol":1515,"bid":382,"ask":1516,"last":1516,"change":1517,"changePercent":9,"volume":285,"openInterest":1518,"open_interest":1518,"iv":1519,"implied_volatility":1519,"delta":1520,"gamma":1521,"theta":1522,"vega":1523,"rho":1524,"in_the_money":40},"INTC  261007P00130000",13.9,4.79,41,0.705,-0.983015,0.007047,-0.065001,0.003572,-0.006792,{"strike":1526,"call":1527,"put":1537,"callItm":14,"putItm":40,"isAtm":14},131,{"contract_symbol":1528,"symbol":1528,"bid":511,"ask":512,"last":511,"change":1529,"changePercent":9,"volume":1530,"openInterest":1354,"open_interest":1354,"iv":1531,"implied_volatility":1531,"delta":1532,"gamma":1533,"theta":1534,"vega":1535,"rho":1536,"in_the_money":14},"INTC  261007C00131000",-0.3,202,0.7336,0.01469,0.005979,-0.059727,0.003155,0.000089,{"contract_symbol":1538,"symbol":1538,"bid":205,"ask":1539,"last":1540,"change":992,"changePercent":9,"volume":312,"openInterest":1541,"open_interest":1541,"iv":1542,"implied_volatility":1542,"delta":1543,"gamma":1544,"theta":1545,"vega":1546,"rho":1547,"in_the_money":40},"INTC  261007P00131000",14.9,13.85,51,0.6897,-0.989845,0.004619,-0.040774,0.002291,-0.006887,{"strike":1549,"call":1550,"put":1559,"callItm":14,"putItm":40,"isAtm":14},132,{"contract_symbol":1551,"symbol":1551,"bid":303,"ask":512,"last":511,"change":1552,"changePercent":9,"volume":233,"openInterest":1153,"open_interest":1153,"iv":1553,"implied_volatility":1553,"delta":1554,"gamma":1555,"theta":1556,"vega":1557,"rho":1558,"in_the_money":14},"INTC  261007C00132000",-0.21,0.7653,0.013128,0.005202,-0.056544,0.002863,0.00008,{"contract_symbol":1560,"symbol":1560,"bid":463,"ask":1561,"last":1562,"change":1043,"changePercent":9,"volume":178,"openInterest":645,"open_interest":645,"iv":1563,"implied_volatility":1563,"delta":1564,"gamma":1565,"theta":1566,"vega":1567,"rho":1568,"in_the_money":40},"INTC  261007P00132000",15.9,15.35,0.766,-0.986822,0.005215,-0.056783,0.002872,-0.006921,{"strike":1570,"call":1571,"put":1579,"callItm":14,"putItm":40,"isAtm":14},133,{"contract_symbol":1572,"symbol":1572,"bid":303,"ask":512,"last":511,"change":1552,"changePercent":9,"volume":781,"openInterest":241,"open_interest":241,"iv":1573,"implied_volatility":1573,"delta":1574,"gamma":1575,"theta":1576,"vega":1577,"rho":1578,"in_the_money":14},"INTC  261007C00133000",0.8023,0.012318,0.004697,-0.056104,0.002709,0.000075,{"contract_symbol":1580,"symbol":1580,"bid":1495,"ask":1581,"last":1582,"change":1583,"changePercent":9,"volume":312,"openInterest":285,"open_interest":285,"iv":1584,"implied_volatility":1584,"delta":1585,"gamma":1586,"theta":1587,"vega":1588,"rho":1589,"in_the_money":40},"INTC  261007P00133000",16.9,16.72,7.02,0.721,-0.993895,0.002824,-0.027247,0.001464,-0.007018,{"strike":1591,"call":1592,"put":1601,"callItm":14,"putItm":40,"isAtm":14},134,{"contract_symbol":1593,"symbol":1593,"bid":303,"ask":431,"last":511,"change":1594,"changePercent":9,"volume":463,"openInterest":581,"open_interest":581,"iv":1595,"implied_volatility":1595,"delta":1596,"gamma":1597,"theta":1598,"vega":1599,"rho":1600,"in_the_money":14},"INTC  261007C00134000",-0.16,0.8329,0.011132,0.004143,-0.053339,0.002481,0.000067,{"contract_symbol":1602,"symbol":1602,"bid":703,"ask":1603,"last":701,"change":61,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1604,"implied_volatility":1604,"delta":1605,"gamma":1606,"theta":1607,"vega":1608,"rho":1609,"in_the_money":40},"INTC  261007P00134000",17.9,0.8175,-0.990094,0.003813,-0.047296,0.002241,-0.007047,{"strike":1611,"call":1612,"put":1621,"callItm":14,"putItm":40,"isAtm":14},135,{"contract_symbol":1613,"symbol":1613,"bid":303,"ask":431,"last":511,"change":1614,"changePercent":9,"volume":1570,"openInterest":1615,"open_interest":1615,"iv":1616,"implied_volatility":1616,"delta":1617,"gamma":300,"theta":1618,"vega":1619,"rho":1620,"in_the_money":14},"INTC  261007C00135000",-0.12,660,0.8508,0.009241,-0.046319,0.00211,0.000056,{"contract_symbol":1622,"symbol":1622,"bid":209,"ask":1623,"last":1624,"change":1625,"changePercent":9,"volume":383,"openInterest":312,"open_interest":312,"iv":1626,"implied_volatility":1626,"delta":1627,"gamma":1628,"theta":1629,"vega":1630,"rho":1631,"in_the_money":40},"INTC  261007P00135000",18.9,18.85,8.35,0.7252,-0.99723,0.001384,-0.013514,0.000722,-0.007144,{"strike":1633,"call":1634,"put":1642,"callItm":14,"putItm":40,"isAtm":14},136,{"contract_symbol":1635,"symbol":1635,"bid":303,"ask":431,"last":511,"change":1614,"changePercent":9,"volume":312,"openInterest":721,"open_interest":721,"iv":1636,"implied_volatility":1636,"delta":1637,"gamma":1638,"theta":1639,"vega":1640,"rho":1641,"in_the_money":14},"INTC  261007C00136000",0.8893,0.008999,0.003223,-0.047305,0.002061,0.000054,{"contract_symbol":1643,"symbol":1643,"bid":1644,"ask":1645,"last":67,"change":9,"changePercent":9,"volume":178,"openInterest":283,"open_interest":283,"iv":1646,"implied_volatility":1646,"delta":1647,"gamma":1648,"theta":1649,"vega":1650,"rho":1651,"in_the_money":40},"INTC  261007P00136000",19.65,19.9,0.7206,-0.998318,0.000887,-0.008545,0.000459,-0.007204,{"strike":237,"call":1653,"put":1663,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1654,"symbol":1654,"bid":303,"ask":1454,"last":303,"change":1655,"changePercent":9,"volume":343,"openInterest":1656,"open_interest":1656,"iv":1657,"implied_volatility":1657,"delta":1658,"gamma":1659,"theta":1660,"vega":1661,"rho":1662,"in_the_money":14},"INTC  261007C00137000",-0.32,168,0.8973,0.007037,0.002573,-0.038449,0.00166,0.000043,{"contract_symbol":1664,"symbol":1664,"bid":633,"ask":1665,"last":1666,"change":964,"changePercent":9,"volume":192,"openInterest":1340,"open_interest":1340,"iv":1667,"implied_volatility":1667,"delta":1668,"gamma":1669,"theta":1670,"vega":1671,"rho":1672,"in_the_money":40},"INTC  261007P00137000",20.9,20.75,0.8699,-0.994381,0.002174,-0.030543,0.00136,-0.007232,{"strike":1674,"call":1675,"put":1682,"callItm":14,"putItm":40,"isAtm":14},138,{"contract_symbol":1676,"symbol":1676,"bid":303,"ask":511,"last":303,"change":978,"changePercent":9,"volume":196,"openInterest":1478,"open_interest":1478,"iv":1677,"implied_volatility":1677,"delta":1678,"gamma":1679,"theta":1680,"vega":1681,"rho":1662,"in_the_money":14},"INTC  261007C00138000",0.9386,0.007114,0.002484,-0.040608,0.001676,{"contract_symbol":1683,"symbol":1683,"bid":1684,"ask":1685,"last":1686,"change":9,"changePercent":9,"volume":343,"openInterest":283,"open_interest":283,"iv":1687,"implied_volatility":1687,"delta":1688,"gamma":1689,"theta":1690,"vega":1691,"rho":1692,"in_the_money":40},"INTC  261007P00138000",21,21.9,20.82,0.6999,-0.999528,0.000284,-0.002579,0.000143,-0.007317,{"strike":1694,"call":1695,"put":1704,"callItm":14,"putItm":40,"isAtm":14},139,{"contract_symbol":1696,"symbol":1696,"bid":283,"ask":289,"last":511,"change":928,"changePercent":9,"volume":188,"openInterest":1697,"open_interest":1697,"iv":1698,"implied_volatility":1698,"delta":1699,"gamma":1700,"theta":1701,"vega":1702,"rho":1703,"in_the_money":14},"INTC  261007C00139000",140,0.9325,0.005032,0.001839,-0.029678,0.001233,0.00003,{"contract_symbol":1705,"symbol":1705,"bid":573,"ask":1706,"last":1707,"change":1708,"changePercent":9,"volume":188,"openInterest":1541,"open_interest":1541,"iv":1709,"implied_volatility":1709,"delta":1710,"gamma":1711,"theta":1712,"vega":1713,"rho":1714,"in_the_money":40},"INTC  261007P00139000",22.9,21.98,6.58,0.8791,-0.996876,0.001273,-0.018256,0.000805,-0.007353,{"strike":1697,"call":1716,"put":1726,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1717,"symbol":1717,"bid":283,"ask":289,"last":303,"change":1718,"changePercent":9,"volume":1503,"openInterest":1719,"open_interest":1719,"iv":1720,"implied_volatility":1720,"delta":1721,"gamma":1722,"theta":1723,"vega":1724,"rho":1725,"in_the_money":14},"INTC  261007C00140000",-0.05,376,0.9441,0.004078,0.001506,-0.024908,0.001022,0.000025,{"contract_symbol":1727,"symbol":1727,"bid":561,"ask":1728,"last":1729,"change":102,"changePercent":9,"volume":472,"openInterest":1340,"open_interest":1340,"iv":1730,"implied_volatility":1730,"delta":1731,"gamma":1732,"theta":1733,"vega":1734,"rho":1735,"in_the_money":40},"INTC  261007P00140000",23.9,22.51,0.8729,-0.997929,0.000884,-0.012505,0.000555,-0.007413,{"strike":1046,"call":1737,"put":1744,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1738,"symbol":1738,"bid":283,"ask":303,"last":303,"change":978,"changePercent":9,"volume":209,"openInterest":988,"open_interest":988,"iv":1720,"implied_volatility":1720,"delta":1739,"gamma":1740,"theta":1741,"vega":1742,"rho":1743,"in_the_money":14},"INTC  261007C00141000",0.002989,0.001139,-0.01884,0.000773,0.000018,{"contract_symbol":1745,"symbol":1745,"bid":713,"ask":1746,"last":1747,"change":1748,"changePercent":9,"volume":285,"openInterest":285,"open_interest":285,"iv":1749,"implied_volatility":1749,"delta":1750,"gamma":394,"theta":1751,"vega":1752,"rho":1753,"in_the_money":40},"INTC  261007P00141000",24.9,23.52,2.32,0.6505,-0.99997,-0.000179,0.000011,-0.007479,{"strike":1755,"call":1756,"put":1763,"callItm":14,"putItm":40,"isAtm":14},142,{"contract_symbol":1757,"symbol":1757,"bid":283,"ask":303,"last":511,"change":827,"changePercent":9,"volume":285,"openInterest":811,"open_interest":811,"iv":1758,"implied_volatility":1758,"delta":1759,"gamma":1760,"theta":1761,"vega":1762,"rho":1743,"in_the_money":14},"INTC  261007C00142000",0.9792,0.003003,0.001103,-0.019623,0.000776,{"contract_symbol":1764,"symbol":1764,"bid":213,"ask":1765,"last":1766,"change":1767,"changePercent":9,"volume":611,"openInterest":285,"open_interest":285,"iv":1749,"implied_volatility":1749,"delta":1768,"gamma":1769,"theta":1770,"vega":1771,"rho":1772,"in_the_money":40},"INTC  261007P00142000",25.9,24.55,2.1,-0.999984,0.000012,-0.000097,0.000006,-0.007532,{"strike":1774,"call":1775,"put":1781,"callItm":14,"putItm":40,"isAtm":14},143,{"contract_symbol":1776,"symbol":1776,"bid":283,"ask":303,"last":511,"change":827,"changePercent":9,"volume":192,"openInterest":703,"open_interest":703,"iv":1720,"implied_volatility":1720,"delta":1777,"gamma":1778,"theta":1779,"vega":1780,"rho":331,"in_the_money":14},"INTC  261007C00143000",0.001569,0.000635,-0.010505,0.000431,{"contract_symbol":1782,"symbol":1782,"bid":1783,"ask":502,"last":585,"change":283,"changePercent":9,"volume":283,"openInterest":178,"open_interest":178,"iv":1749,"implied_volatility":1749,"delta":1784,"gamma":1785,"theta":1786,"vega":353,"rho":1787,"in_the_money":40},"INTC  261007P00143000",26,-0.999992,0.000007,-0.000052,-0.007585,{"strike":1789,"call":1790,"put":1796,"callItm":14,"putItm":40,"isAtm":14},144,{"contract_symbol":1791,"symbol":1791,"bid":283,"ask":289,"last":1377,"change":283,"changePercent":9,"volume":283,"openInterest":611,"open_interest":611,"iv":1758,"implied_volatility":1758,"delta":1792,"gamma":1793,"theta":1794,"vega":1795,"rho":331,"in_the_money":14},"INTC  261007C00144000",0.001622,0.000631,-0.01123,0.000444,{"contract_symbol":1797,"symbol":1797,"bid":621,"ask":1798,"last":1799,"change":9,"changePercent":9,"volume":178,"openInterest":283,"open_interest":283,"iv":1749,"implied_volatility":1749,"delta":1800,"gamma":353,"theta":602,"vega":355,"rho":1801,"in_the_money":40},"INTC  261007P00144000",27.9,26.45,-0.999996,-0.007638,{"strike":878,"call":1803,"put":1811,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1804,"symbol":1804,"bid":283,"ask":303,"last":303,"change":978,"changePercent":9,"volume":1495,"openInterest":1805,"open_interest":1805,"iv":1720,"implied_volatility":1720,"delta":1806,"gamma":1807,"theta":1808,"vega":1809,"rho":1810,"in_the_money":14},"INTC  261007C00145000",1016,0.0008,0.000343,-0.005668,0.000233,0.000005,{"contract_symbol":1812,"symbol":1812,"bid":1813,"ask":1814,"last":1814,"change":1815,"changePercent":9,"volume":285,"openInterest":312,"open_interest":312,"iv":1730,"implied_volatility":1730,"delta":1816,"gamma":1817,"theta":1818,"vega":1819,"rho":1820,"in_the_money":40},"INTC  261007P00145000",28,28.9,7.4,-0.999686,0.000156,-0.002206,0.000098,-0.007689,{"strike":1822,"call":1823,"put":1829,"callItm":14,"putItm":40,"isAtm":14},146,{"contract_symbol":1824,"symbol":1824,"bid":283,"ask":431,"last":875,"change":283,"changePercent":9,"volume":283,"openInterest":312,"open_interest":312,"iv":1720,"implied_volatility":1720,"delta":1825,"gamma":1826,"theta":1827,"vega":1828,"rho":353,"in_the_money":14},"INTC  261007C00146000",0.000565,0.000249,-0.004114,0.000169,{"contract_symbol":1830,"symbol":1830,"bid":1831,"ask":1832,"last":1833,"change":1284,"changePercent":9,"volume":312,"openInterest":178,"open_interest":178,"iv":1749,"implied_volatility":1749,"delta":1834,"gamma":315,"theta":1835,"vega":283,"rho":1836,"in_the_money":40},"INTC  261007P00146000",29.65,29.9,28.45,-0.999999,-0.000007,-0.007744,{"strike":1838,"call":1839,"put":1846,"callItm":14,"putItm":40,"isAtm":14},147,{"contract_symbol":1840,"symbol":1840,"bid":283,"ask":289,"last":511,"change":381,"changePercent":9,"volume":1442,"openInterest":285,"open_interest":285,"iv":1758,"implied_volatility":1758,"delta":1841,"gamma":1842,"theta":1843,"vega":1844,"rho":1845,"in_the_money":14},"INTC  261007C00147000",0.000613,0.000258,-0.004598,0.000182,0.000004,{"contract_symbol":1847,"symbol":1847,"bid":1848,"ask":1849,"last":1831,"change":9,"changePercent":9,"volume":343,"openInterest":283,"open_interest":283,"iv":1730,"implied_volatility":1730,"delta":1850,"gamma":1851,"theta":1852,"vega":412,"rho":1853,"in_the_money":40},"INTC  261007P00147000",30,30.9,-0.999861,0.000073,-0.001032,-0.007796,{"strike":1855,"call":1856,"put":1862,"callItm":14,"putItm":40,"isAtm":14},148,{"contract_symbol":1857,"symbol":1857,"bid":283,"ask":289,"last":876,"change":283,"changePercent":9,"volume":283,"openInterest":178,"open_interest":178,"iv":1720,"implied_volatility":1720,"delta":1858,"gamma":1859,"theta":1860,"vega":1861,"rho":355,"in_the_money":14},"INTC  261007C00148000",0.000276,0.000128,-0.002118,0.000087,{"contract_symbol":1863,"symbol":1863,"bid":1864,"ask":1865,"last":1865,"change":1142,"changePercent":9,"volume":285,"openInterest":283,"open_interest":283,"iv":1730,"implied_volatility":1730,"delta":1866,"gamma":1867,"theta":1868,"vega":1869,"rho":1870,"in_the_money":40},"INTC  261007P00148000",31,31.9,-0.999908,0.000049,-0.000696,0.000031,-0.007849,{"strike":1161,"call":1872,"put":1878,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1873,"symbol":1873,"bid":283,"ask":289,"last":303,"change":471,"changePercent":9,"volume":312,"openInterest":362,"open_interest":362,"iv":1758,"implied_volatility":1758,"delta":1874,"gamma":1875,"theta":1876,"vega":1877,"rho":355,"in_the_money":14},"INTC  261007C00149000",0.00031,0.000138,-0.002448,0.000097,{"contract_symbol":1879,"symbol":1879,"bid":217,"ask":1880,"last":1881,"change":283,"changePercent":9,"volume":283,"openInterest":283,"open_interest":283,"iv":1749,"implied_volatility":1749,"delta":1882,"gamma":283,"theta":415,"vega":283,"rho":1883,"in_the_money":40},"INTC  261007P00149000",32.9,29.7,-1,-0.007904,{"strike":1885,"call":1886,"put":1891,"callItm":14,"putItm":40,"isAtm":14},150,{"contract_symbol":1887,"symbol":1887,"bid":283,"ask":303,"last":1454,"change":283,"changePercent":9,"volume":283,"openInterest":1813,"open_interest":1813,"iv":1758,"implied_volatility":1758,"delta":1888,"gamma":345,"theta":1889,"vega":1890,"rho":315,"in_the_money":14},"INTC  261007C00150000",0.000219,-0.001768,0.00007,{"contract_symbol":1892,"symbol":1892,"bid":818,"ask":1893,"last":1894,"change":1895,"changePercent":9,"volume":312,"openInterest":285,"open_interest":285,"iv":1749,"implied_volatility":1749,"delta":1882,"gamma":283,"theta":283,"vega":283,"rho":1896,"in_the_money":40},"INTC  261007P00150000",33.9,32.8,6.35,-0.007957,{"strike":1898,"call":1899,"put":1904,"callItm":14,"putItm":40,"isAtm":14},152.5,{"contract_symbol":1900,"symbol":1900,"bid":283,"ask":289,"last":9,"change":9,"changePercent":9,"volume":283,"openInterest":283,"open_interest":283,"iv":1720,"implied_volatility":1720,"delta":1901,"gamma":1902,"theta":1903,"vega":1743,"rho":283,"in_the_money":14},"INTC  261007C00152500",0.00005,0.000026,-0.000428,{"contract_symbol":1905,"symbol":1905,"bid":1906,"ask":340,"last":1907,"change":283,"changePercent":9,"volume":283,"openInterest":283,"open_interest":283,"iv":1749,"implied_volatility":1749,"delta":1882,"gamma":283,"theta":283,"vega":283,"rho":1908,"in_the_money":40},"INTC  261007P00152500",35.5,33.3,-0.008089,{"strike":1910,"call":1911,"put":1915,"callItm":14,"putItm":40,"isAtm":14},155,{"contract_symbol":1912,"symbol":1912,"bid":283,"ask":289,"last":512,"change":283,"changePercent":9,"volume":283,"openInterest":178,"open_interest":178,"iv":1758,"implied_volatility":1758,"delta":1913,"gamma":1743,"theta":1914,"vega":1769,"rho":283,"in_the_money":14},"INTC  261007C00155000",0.000035,-0.000316,{"contract_symbol":1916,"symbol":1916,"bid":1917,"ask":1918,"last":1919,"change":1920,"changePercent":9,"volume":178,"openInterest":283,"open_interest":283,"iv":1749,"implied_volatility":1749,"delta":1882,"gamma":283,"theta":283,"vega":283,"rho":1921,"in_the_money":40},"INTC  261007P00155000",38.6,38.9,37.85,8.55,-0.008222,{"strike":1923,"call":1924,"put":1927,"callItm":14,"putItm":40,"isAtm":14},157.5,{"contract_symbol":1925,"symbol":1925,"bid":283,"ask":303,"last":511,"change":283,"changePercent":9,"volume":283,"openInterest":285,"open_interest":285,"iv":1720,"implied_volatility":1720,"delta":1785,"gamma":1845,"theta":1926,"vega":353,"rho":283,"in_the_money":14},"INTC  261007C00157500",-0.000062,{"contract_symbol":1928,"symbol":1928,"bid":1929,"ask":1930,"last":1931,"change":1085,"changePercent":9,"volume":312,"openInterest":283,"open_interest":283,"iv":1730,"implied_volatility":1730,"delta":1834,"gamma":315,"theta":1932,"vega":283,"rho":1933,"in_the_money":40},"INTC  261007P00157500",40.5,41.4,40.35,-0.000011,-0.008354,{"strike":1935,"call":1936,"put":1938,"callItm":14,"putItm":40,"isAtm":14},160,{"contract_symbol":1937,"symbol":1937,"bid":283,"ask":289,"last":289,"change":511,"changePercent":9,"volume":285,"openInterest":205,"open_interest":205,"iv":1720,"implied_volatility":1720,"delta":355,"gamma":315,"theta":579,"vega":315,"rho":283,"in_the_money":14},"INTC  261007C00160000",{"contract_symbol":1939,"symbol":1939,"bid":513,"ask":1940,"last":1941,"change":1187,"changePercent":9,"volume":285,"openInterest":283,"open_interest":283,"iv":1749,"implied_volatility":1749,"delta":1882,"gamma":283,"theta":283,"vega":283,"rho":1942,"in_the_money":40},"INTC  261007P00160000",43.9,42.95,-0.008487,{"strike":241,"call":1944,"put":1946,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1945,"symbol":1945,"bid":283,"ask":289,"last":303,"change":283,"changePercent":9,"volume":283,"openInterest":781,"open_interest":781,"iv":1720,"implied_volatility":1720,"delta":283,"gamma":283,"theta":477,"vega":283,"rho":283,"in_the_money":14},"INTC  261007C00165000",{"contract_symbol":1947,"symbol":1947,"bid":1948,"ask":1949,"last":1950,"change":283,"changePercent":9,"volume":283,"openInterest":283,"open_interest":283,"iv":1749,"implied_volatility":1749,"delta":1882,"gamma":283,"theta":283,"vega":283,"rho":1951,"in_the_money":40},"INTC  261007P00165000",48,48.9,46.3,-0.008752,{"strike":1953,"call":1954,"put":1956,"callItm":14,"putItm":40,"isAtm":14},170,{"contract_symbol":1955,"symbol":1955,"bid":283,"ask":289,"last":303,"change":283,"changePercent":9,"volume":283,"openInterest":188,"open_interest":188,"iv":1720,"implied_volatility":1720,"delta":283,"gamma":283,"theta":283,"vega":283,"rho":283,"in_the_money":14},"INTC  261007C00170000",{"contract_symbol":1957,"symbol":1957,"bid":1958,"ask":1959,"last":1541,"change":283,"changePercent":9,"volume":283,"openInterest":283,"open_interest":283,"iv":1730,"implied_volatility":1730,"delta":1882,"gamma":283,"theta":283,"vega":283,"rho":1960,"in_the_money":40},"INTC  261007P00170000",52.8,53.9,-0.009017,{"strike":1962,"call":1963,"put":1967,"callItm":14,"putItm":40,"isAtm":14},175,{"contract_symbol":1964,"symbol":1964,"bid":283,"ask":1965,"last":303,"change":283,"changePercent":9,"volume":283,"openInterest":1966,"open_interest":1966,"iv":1720,"implied_volatility":1720,"delta":283,"gamma":283,"theta":283,"vega":283,"rho":283,"in_the_money":14},"INTC  261007C00175000",0.24,64,{"contract_symbol":1968,"symbol":1968,"bid":1969,"ask":1970,"last":1971,"change":1187,"changePercent":9,"volume":178,"openInterest":283,"open_interest":283,"iv":1749,"implied_volatility":1749,"delta":1882,"gamma":283,"theta":283,"vega":283,"rho":1972,"in_the_money":40},"INTC  261007P00175000",58,58.9,57.85,-0.009283,{"strike":1974,"call":1975,"put":1977,"callItm":14,"putItm":40,"isAtm":14},180,{"contract_symbol":1976,"symbol":1976,"bid":283,"ask":1965,"last":512,"change":283,"changePercent":9,"volume":283,"openInterest":383,"open_interest":383,"iv":1758,"implied_volatility":1758,"delta":283,"gamma":283,"theta":283,"vega":283,"rho":283,"in_the_money":14},"INTC  261007C00180000",{"contract_symbol":1978,"symbol":1978,"bid":1979,"ask":1980,"last":1981,"change":283,"changePercent":9,"volume":283,"openInterest":283,"open_interest":283,"iv":1749,"implied_volatility":1749,"delta":1882,"gamma":283,"theta":283,"vega":283,"rho":1982,"in_the_money":40},"INTC  261007P00180000",63,63.9,55.95,-0.009548,{"strike":1984,"call":1985,"put":1987,"callItm":14,"putItm":40,"isAtm":14},185,{"contract_symbol":1986,"symbol":1986,"bid":283,"ask":289,"last":303,"change":283,"changePercent":9,"volume":283,"openInterest":178,"open_interest":178,"iv":1758,"implied_volatility":1758,"delta":283,"gamma":283,"theta":283,"vega":283,"rho":283,"in_the_money":14},"INTC  261007C00185000",{"contract_symbol":1988,"symbol":1988,"bid":1989,"ask":1990,"last":1991,"change":283,"changePercent":9,"volume":283,"openInterest":283,"open_interest":283,"iv":1749,"implied_volatility":1749,"delta":1882,"gamma":283,"theta":283,"vega":283,"rho":1992,"in_the_money":40},"INTC  261007P00185000",68,68.9,60.05,-0.009813,{"strike":1994,"call":1995,"put":1998,"callItm":14,"putItm":40,"isAtm":14},190,{"contract_symbol":1996,"symbol":1996,"bid":283,"ask":1965,"last":303,"change":283,"changePercent":9,"volume":283,"openInterest":1997,"open_interest":1997,"iv":1720,"implied_volatility":1720,"delta":283,"gamma":283,"theta":283,"vega":283,"rho":283,"in_the_money":14},"INTC  261007C00190000",189,{"contract_symbol":1999,"symbol":1999,"bid":2000,"ask":2001,"last":2002,"change":283,"changePercent":9,"volume":283,"openInterest":283,"open_interest":283,"iv":1749,"implied_volatility":1749,"delta":1882,"gamma":283,"theta":283,"vega":283,"rho":2003,"in_the_money":40},"INTC  261007P00190000",73.65,73.9,64.05,-0.010078,"2026-10-05T21:32:29.830143+00:00"]