[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JNJ":3,"homepage-market-summary":35,"stock-options-JNJ":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"JNJ","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},"Johnson & Johnson","NYSE",null,"PHARMACEUTICAL PREPARATIONS","Johnson & Johnson is the world's largest and most diverse healthcare firm. It has two divisions: innovative medicine and medtech. These now represent all of the company's sales following the divestment of the consumer business, Kenvue, in 2023. After restructurings in 2023-24, the drug division focuses on three main therapeutic areas: immunology, oncology, and neurology. Geographically, just over half of total revenue is generated in the United States.","140,800","New Brunswick, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.1192,5.36,"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},252.93,256,256.24,252.51,256.03,-3.1,-1.21,8826535.785417,168922,253.8767,281.07,182.94,8093190.963124398,71.3,14310,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":256,"updated_at":1187,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",4,"261009",0.3,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},0,10228,0.9,[190,191,196,200,204,208,212,216,220,224,228,232,236,240,244,248,252],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":197,"label":197,"type":181,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",18,"261023",{"date":201,"label":201,"type":181,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-30",25,"261030",{"date":205,"label":205,"type":181,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-06",32,"261106",{"date":209,"label":209,"type":181,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-13",39,"261113",{"date":213,"label":213,"type":193,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-20",46,"261120",{"date":217,"label":217,"type":193,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-12-18",74,"261218",{"date":221,"label":221,"type":193,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-01-15",102,"270115",{"date":225,"label":225,"type":193,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-03-19",165,"270319",{"date":229,"label":229,"type":193,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-04-16",193,"270416",{"date":233,"label":233,"type":193,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-06-17",255,"270617",{"date":237,"label":237,"type":193,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-09-17",347,"270917",{"date":241,"label":241,"type":193,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2027-12-17",438,"271217",{"date":245,"label":245,"type":193,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2028-01-21",473,"280121",{"date":249,"label":249,"type":193,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2028-12-15",802,"281215",{"date":253,"label":253,"type":193,"days_to_expiration":254,"dte":254,"compact":255,"implied_volatility":9},"2029-01-19",837,"290119",[257,270,280,289,299,308,317,325,335,345,354,363,372,382,394,404,419,432,448,469,489,509,531,552,574,594,619,643,669,694,717,740,765,788,812,838,861,884,906,929,952,973,993,1013,1032,1051,1069,1083,1098,1111,1123,1133,1142,1151,1160,1169,1178],{"strike":258,"call":259,"put":266,"callItm":44,"putItm":14,"isAtm":14},135,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":263,"implied_volatility":263,"delta":264,"gamma":186,"theta":186,"vega":186,"rho":265,"in_the_money":44},"JNJ   261009C00135000",116.95,119.8,0.3055,1,0.012783,{"contract_symbol":267,"symbol":267,"bid":186,"ask":268,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":269,"implied_volatility":269,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"JNJ   261009P00135000",0.68,0.4226,{"strike":271,"call":272,"put":278,"callItm":44,"putItm":14,"isAtm":14},140,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":276,"implied_volatility":276,"delta":264,"gamma":186,"theta":186,"vega":186,"rho":277,"in_the_money":44},"JNJ   261009C00140000",111.65,114.85,0.3052,0.013267,{"contract_symbol":279,"symbol":279,"bid":186,"ask":268,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":269,"implied_volatility":269,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"JNJ   261009P00140000",{"strike":281,"call":282,"put":287,"callItm":44,"putItm":14,"isAtm":14},145,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":276,"implied_volatility":276,"delta":264,"gamma":186,"theta":186,"vega":186,"rho":286,"in_the_money":44},"JNJ   261009C00145000",106.65,109.85,0.013741,{"contract_symbol":288,"symbol":288,"bid":186,"ask":268,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":269,"implied_volatility":269,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"JNJ   261009P00145000",{"strike":290,"call":291,"put":296,"callItm":44,"putItm":14,"isAtm":14},150,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":276,"implied_volatility":276,"delta":264,"gamma":186,"theta":186,"vega":186,"rho":295,"in_the_money":44},"JNJ   261009C00150000",101.65,104.8,0.014215,{"contract_symbol":297,"symbol":297,"bid":186,"ask":268,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":298,"implied_volatility":298,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"JNJ   261009P00150000",0.4232,{"strike":300,"call":301,"put":306,"callItm":44,"putItm":14,"isAtm":14},155,{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":276,"implied_volatility":276,"delta":264,"gamma":186,"theta":186,"vega":186,"rho":305,"in_the_money":44},"JNJ   261009C00155000",96.65,99.8,0.014688,{"contract_symbol":307,"symbol":307,"bid":186,"ask":268,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":269,"implied_volatility":269,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"JNJ   261009P00155000",{"strike":309,"call":310,"put":315,"callItm":44,"putItm":14,"isAtm":14},160,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":263,"implied_volatility":263,"delta":264,"gamma":186,"theta":186,"vega":186,"rho":314,"in_the_money":44},"JNJ   261009C00160000",91.55,94.85,0.01515,{"contract_symbol":316,"symbol":316,"bid":186,"ask":268,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":269,"implied_volatility":269,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"JNJ   261009P00160000",{"strike":226,"call":318,"put":323,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":276,"implied_volatility":276,"delta":264,"gamma":186,"theta":186,"vega":186,"rho":322,"in_the_money":44},"JNJ   261009C00165000",86.8,89.85,0.015636,{"contract_symbol":324,"symbol":324,"bid":186,"ask":268,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":269,"implied_volatility":269,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"JNJ   261009P00165000",{"strike":326,"call":327,"put":333,"callItm":44,"putItm":14,"isAtm":14},170,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":331,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":276,"implied_volatility":276,"delta":264,"gamma":186,"theta":186,"vega":186,"rho":332,"in_the_money":44},"JNJ   261009C00170000",81.55,84.2,84.15,0.01611,{"contract_symbol":334,"symbol":334,"bid":186,"ask":268,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":269,"implied_volatility":269,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"JNJ   261009P00170000",{"strike":336,"call":337,"put":343,"callItm":44,"putItm":14,"isAtm":14},175,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":341,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":276,"implied_volatility":276,"delta":264,"gamma":186,"theta":186,"vega":186,"rho":342,"in_the_money":44},"JNJ   261009C00175000",77.25,79.2,79.25,0.016584,{"contract_symbol":344,"symbol":344,"bid":186,"ask":268,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":269,"implied_volatility":269,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"JNJ   261009P00175000",{"strike":346,"call":347,"put":352,"callItm":44,"putItm":14,"isAtm":14},180,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":276,"implied_volatility":276,"delta":264,"gamma":186,"theta":186,"vega":186,"rho":351,"in_the_money":44},"JNJ   261009C00180000",71.55,74.85,0.017058,{"contract_symbol":353,"symbol":353,"bid":186,"ask":268,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":269,"implied_volatility":269,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"JNJ   261009P00180000",{"strike":355,"call":356,"put":361,"callItm":44,"putItm":14,"isAtm":14},185,{"contract_symbol":357,"symbol":357,"bid":358,"ask":359,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":276,"implied_volatility":276,"delta":264,"gamma":186,"theta":186,"vega":186,"rho":360,"in_the_money":44},"JNJ   261009C00185000",66.8,69.5,0.017531,{"contract_symbol":362,"symbol":362,"bid":186,"ask":268,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":298,"implied_volatility":298,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"JNJ   261009P00185000",{"strike":364,"call":365,"put":370,"callItm":44,"putItm":14,"isAtm":14},190,{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":276,"implied_volatility":276,"delta":264,"gamma":186,"theta":186,"vega":186,"rho":369,"in_the_money":44},"JNJ   261009C00190000",61.95,64.75,0.018005,{"contract_symbol":371,"symbol":371,"bid":186,"ask":268,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":269,"implied_volatility":269,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"JNJ   261009P00190000",{"strike":373,"call":374,"put":379,"callItm":44,"putItm":14,"isAtm":14},195,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":263,"implied_volatility":263,"delta":264,"gamma":186,"theta":186,"vega":186,"rho":378,"in_the_money":44},"JNJ   261009C00195000",56.8,59.85,0.018464,{"contract_symbol":380,"symbol":380,"bid":186,"ask":268,"last":381,"change":186,"changePercent":9,"volume":186,"openInterest":264,"open_interest":264,"iv":298,"implied_volatility":298,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"JNJ   261009P00195000",0.05,{"strike":383,"call":384,"put":391,"callItm":44,"putItm":14,"isAtm":14},200,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":388,"change":186,"changePercent":9,"volume":186,"openInterest":389,"open_interest":389,"iv":263,"implied_volatility":263,"delta":264,"gamma":186,"theta":186,"vega":186,"rho":390,"in_the_money":44},"JNJ   261009C00200000",51.4,54.9,56.1,2,0.018938,{"contract_symbol":392,"symbol":392,"bid":186,"ask":393,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":298,"implied_volatility":298,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"JNJ   261009P00200000",0.34,{"strike":395,"call":396,"put":401,"callItm":44,"putItm":14,"isAtm":14},205,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":276,"implied_volatility":276,"delta":264,"gamma":186,"theta":186,"vega":186,"rho":400,"in_the_money":44},"JNJ   261009C00205000",46.75,49.9,0.019427,{"contract_symbol":402,"symbol":402,"bid":186,"ask":268,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":269,"implied_volatility":269,"delta":186,"gamma":186,"theta":403,"vega":186,"rho":186,"in_the_money":14},"JNJ   261009P00205000",-0.000001,{"strike":405,"call":406,"put":412,"callItm":44,"putItm":14,"isAtm":14},210,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":410,"change":186,"changePercent":9,"volume":186,"openInterest":264,"open_interest":264,"iv":263,"implied_volatility":263,"delta":264,"gamma":186,"theta":186,"vega":186,"rho":411,"in_the_money":44},"JNJ   261009C00210000",41.9,44.2,62.55,0.019885,{"contract_symbol":413,"symbol":413,"bid":186,"ask":268,"last":414,"change":186,"changePercent":9,"volume":186,"openInterest":415,"open_interest":415,"iv":269,"implied_volatility":269,"delta":403,"gamma":416,"theta":417,"vega":418,"rho":186,"in_the_money":14},"JNJ   261009P00210000",0.02,24,0.000001,-0.00001,0.000002,{"strike":420,"call":421,"put":426,"callItm":44,"putItm":14,"isAtm":14},215,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":276,"implied_volatility":276,"delta":264,"gamma":186,"theta":186,"vega":186,"rho":425,"in_the_money":44},"JNJ   261009C00215000",36.8,39.9,0.020374,{"contract_symbol":427,"symbol":427,"bid":186,"ask":268,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":269,"implied_volatility":269,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":186,"in_the_money":14},"JNJ   261009P00215000",-0.000018,0.000008,-0.00012,0.00002,{"strike":433,"call":434,"put":440,"callItm":44,"putItm":14,"isAtm":14},220,{"contract_symbol":435,"symbol":435,"bid":436,"ask":437,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":276,"implied_volatility":276,"delta":264,"gamma":186,"theta":438,"vega":416,"rho":439,"in_the_money":44},"JNJ   261009C00220000",31.6,34.9,-0.000002,0.020848,{"contract_symbol":441,"symbol":441,"bid":186,"ask":442,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":269,"implied_volatility":269,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":14},"JNJ   261009P00220000",0.69,-0.000178,0.000065,-0.001029,0.000169,-0.000004,{"strike":449,"call":450,"put":460,"callItm":44,"putItm":14,"isAtm":14},225,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":454,"change":186,"changePercent":9,"volume":186,"openInterest":264,"open_interest":264,"iv":276,"implied_volatility":276,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":44},"JNJ   261009C00225000",26.85,29.25,43.15,0.999985,0.000009,-0.000072,0.000016,0.021322,{"contract_symbol":461,"symbol":461,"bid":186,"ask":462,"last":463,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":269,"implied_volatility":269,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":14},"JNJ   261009P00225000",0.26,0.06,-0.001246,0.000393,-0.006233,0.001021,-0.00003,{"strike":470,"call":471,"put":481,"callItm":44,"putItm":14,"isAtm":14},230,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":475,"change":186,"changePercent":9,"volume":186,"openInterest":264,"open_interest":264,"iv":276,"implied_volatility":276,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":44},"JNJ   261009C00230000",22.1,24.25,38.75,0.999702,0.000145,-0.001202,0.000273,0.021789,{"contract_symbol":482,"symbol":482,"bid":186,"ask":463,"last":463,"change":186,"changePercent":9,"volume":186,"openInterest":483,"open_interest":483,"iv":269,"implied_volatility":269,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":14},"JNJ   261009P00230000",17,-0.006389,0.001716,-0.027193,0.004455,-0.000156,{"strike":490,"call":491,"put":501,"callItm":44,"putItm":14,"isAtm":14},232.5,{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":44},"JNJ   261009C00232500",19.1,22.45,0.2758,0.999656,0.000184,-0.00124,0.000311,0.022024,{"contract_symbol":502,"symbol":502,"bid":186,"ask":106,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":14},"JNJ   261009P00232500",0.3911,-0.008134,0.002295,-0.031146,0.005512,-0.000199,{"strike":510,"call":511,"put":521,"callItm":44,"putItm":14,"isAtm":14},235,{"contract_symbol":512,"symbol":512,"bid":513,"ask":514,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":44},"JNJ   261009C00235000",17.05,19.95,0.2462,0.999599,0.000237,-0.001276,0.000359,0.02226,{"contract_symbol":522,"symbol":522,"bid":414,"ask":381,"last":523,"change":186,"changePercent":9,"volume":186,"openInterest":524,"open_interest":524,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":14},"JNJ   261009P00235000",0.04,23,0.3578,-0.010217,0.003064,-0.034801,0.006728,-0.000249,{"strike":532,"call":533,"put":543,"callItm":44,"putItm":14,"isAtm":14},237.5,{"contract_symbol":534,"symbol":534,"bid":535,"ask":536,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":44},"JNJ   261009C00237500",14.15,17.5,0.232,0.999005,0.000583,-0.002786,0.000831,0.022465,{"contract_symbol":544,"symbol":544,"bid":186,"ask":545,"last":545,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":14},"JNJ   261009P00237500",0.15,0.3217,-0.012718,0.00412,-0.037827,0.008141,-0.00031,{"strike":553,"call":554,"put":564,"callItm":44,"putItm":14,"isAtm":14},240,{"contract_symbol":555,"symbol":555,"bid":556,"ask":557,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":44},"JNJ   261009C00240000",12.05,15.05,0.3121,0.974857,0.007592,-0.065621,0.014554,0.02213,{"contract_symbol":565,"symbol":565,"bid":523,"ask":545,"last":566,"change":186,"changePercent":9,"volume":186,"openInterest":567,"open_interest":567,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":14},"JNJ   261009P00240000",0.08,136,0.2847,-0.016047,0.005687,-0.040902,0.009945,-0.000391,{"strike":575,"call":576,"put":586,"callItm":44,"putItm":14,"isAtm":14},242.5,{"contract_symbol":577,"symbol":577,"bid":578,"ask":579,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":44},"JNJ   261009C00242500",9.9,12,0.3429,0.929772,0.015838,-0.165262,0.03336,0.021261,{"contract_symbol":587,"symbol":587,"bid":136,"ask":184,"last":77,"change":186,"changePercent":9,"volume":186,"openInterest":524,"open_interest":524,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":14},"JNJ   261009P00242500",0.2757,-0.033887,0.011014,-0.07426,0.018649,-0.000826,{"strike":595,"call":596,"put":607,"callItm":44,"putItm":14,"isAtm":14},245,{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":600,"change":186,"changePercent":9,"volume":186,"openInterest":264,"open_interest":264,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":44},"JNJ   261009C00245000",7.75,9.75,9.43,0.3407,0.880175,0.023674,-0.24387,0.049508,0.020262,{"contract_symbol":608,"symbol":608,"bid":609,"ask":610,"last":611,"change":186,"changePercent":9,"volume":186,"openInterest":612,"open_interest":612,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":14},"JNJ   261009P00245000",0.32,0.47,0.4,297,0.2771,-0.075339,0.020687,-0.140892,0.035203,-0.00184,{"strike":620,"call":621,"put":632,"callItm":44,"putItm":14,"isAtm":14},247.5,{"contract_symbol":622,"symbol":622,"bid":623,"ask":624,"last":625,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":626,"implied_volatility":626,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":44},"JNJ   261009C00247500",5.4,7.6,6.77,0.3239,0.81941,0.032767,-0.305043,0.065143,0.019006,{"contract_symbol":633,"symbol":633,"bid":634,"ask":167,"last":635,"change":186,"changePercent":9,"volume":186,"openInterest":636,"open_interest":636,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":14},"JNJ   261009P00247500",0.55,0.65,76,0.2595,-0.129084,0.032733,-0.195571,0.052172,-0.003154,{"strike":644,"call":645,"put":657,"callItm":44,"putItm":14,"isAtm":14},250,{"contract_symbol":646,"symbol":646,"bid":647,"ask":648,"last":649,"change":186,"changePercent":9,"volume":186,"openInterest":650,"open_interest":650,"iv":651,"implied_volatility":651,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":44},"JNJ   261009C00250000",3.4,5.15,5.21,7,0.2885,0.745938,0.044817,-0.331077,0.079429,0.017457,{"contract_symbol":658,"symbol":658,"bid":659,"ask":660,"last":661,"change":186,"changePercent":9,"volume":186,"openInterest":662,"open_interest":662,"iv":663,"implied_volatility":663,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":14},"JNJ   261009P00250000",1.22,1.52,1.35,747,0.2461,-0.220205,0.048579,-0.260988,0.073422,-0.005387,{"strike":670,"call":671,"put":682,"callItm":44,"putItm":14,"isAtm":44},252.5,{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":675,"change":186,"changePercent":9,"volume":186,"openInterest":264,"open_interest":264,"iv":676,"implied_volatility":676,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":44},"JNJ   261009C00252500",2.6,3.55,3.25,0.2841,0.622422,0.053963,-0.386571,0.09418,0.014641,{"contract_symbol":683,"symbol":683,"bid":684,"ask":685,"last":686,"change":186,"changePercent":9,"volume":186,"openInterest":687,"open_interest":687,"iv":688,"implied_volatility":688,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":14},"JNJ   261009P00252500",2.04,2.7,2.5,168,0.2538,-0.364691,0.059731,-0.341495,0.093129,-0.008949,{"strike":234,"call":695,"put":706,"callItm":14,"putItm":44,"isAtm":44},{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":699,"change":186,"changePercent":9,"volume":186,"openInterest":271,"open_interest":271,"iv":700,"implied_volatility":700,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":14},"JNJ   261009C00255000",1.51,2.06,1.69,0.2903,0.482923,0.055405,-0.414212,0.098782,0.011398,{"contract_symbol":707,"symbol":707,"bid":647,"ask":708,"last":709,"change":186,"changePercent":9,"volume":186,"openInterest":710,"open_interest":710,"iv":711,"implied_volatility":711,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":44},"JNJ   261009P00255000",4.35,3.5,857,0.2596,-0.520347,0.061915,-0.370373,0.098744,-0.012817,{"strike":718,"call":719,"put":728,"callItm":14,"putItm":44,"isAtm":14},257.5,{"contract_symbol":720,"symbol":720,"bid":162,"ask":65,"last":635,"change":186,"changePercent":9,"volume":186,"openInterest":721,"open_interest":721,"iv":722,"implied_volatility":722,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":14},"JNJ   261009C00257500",212,0.2655,0.33524,0.055404,-0.346533,0.090283,0.007946,{"contract_symbol":729,"symbol":729,"bid":730,"ask":731,"last":732,"change":186,"changePercent":9,"volume":186,"openInterest":733,"open_interest":733,"iv":734,"implied_volatility":734,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":44},"JNJ   261009P00257500",5.1,6.2,5.44,516,0.2663,-0.664724,0.05521,-0.347502,0.090319,-0.01645,{"strike":741,"call":742,"put":753,"callItm":14,"putItm":44,"isAtm":14},260,{"contract_symbol":743,"symbol":743,"bid":744,"ask":745,"last":634,"change":186,"changePercent":9,"volume":186,"openInterest":746,"open_interest":746,"iv":747,"implied_volatility":747,"delta":748,"gamma":749,"theta":750,"vega":751,"rho":752,"in_the_money":14},"JNJ   261009C00260000",0.45,0.7,246,0.2548,0.201721,0.044571,-0.256662,0.069742,0.0048,{"contract_symbol":754,"symbol":754,"bid":755,"ask":756,"last":757,"change":186,"changePercent":9,"volume":186,"openInterest":758,"open_interest":758,"iv":759,"implied_volatility":759,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":44},"JNJ   261009P00260000",6.65,8.7,7.15,1265,0.2582,-0.794655,0.044456,-0.263055,0.070462,-0.019738,{"strike":766,"call":767,"put":776,"callItm":14,"putItm":44,"isAtm":14},262.5,{"contract_symbol":768,"symbol":768,"bid":172,"ask":393,"last":393,"change":186,"changePercent":9,"volume":186,"openInterest":769,"open_interest":769,"iv":770,"implied_volatility":770,"delta":771,"gamma":772,"theta":773,"vega":774,"rho":775,"in_the_money":14},"JNJ   261009C00262500",176,0.2774,0.131423,0.031007,-0.211655,0.052825,0.003128,{"contract_symbol":777,"symbol":777,"bid":778,"ask":779,"last":780,"change":186,"changePercent":9,"volume":186,"openInterest":781,"open_interest":781,"iv":782,"implied_volatility":782,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":44},"JNJ   261009P00262500",8.2,10.95,8.62,285,0.242,-0.900981,0.029055,-0.150943,0.043182,-0.022513,{"strike":789,"call":790,"put":800,"callItm":14,"putItm":44,"isAtm":14},265,{"contract_symbol":791,"symbol":791,"bid":186,"ask":172,"last":792,"change":186,"changePercent":9,"volume":186,"openInterest":793,"open_interest":793,"iv":794,"implied_volatility":794,"delta":795,"gamma":796,"theta":797,"vega":798,"rho":799,"in_the_money":14},"JNJ   261009C00265000",0.17,448,0.284,0.075569,0.020225,-0.144783,0.035285,0.001801,{"contract_symbol":801,"symbol":801,"bid":802,"ask":803,"last":804,"change":186,"changePercent":9,"volume":186,"openInterest":805,"open_interest":805,"iv":806,"implied_volatility":806,"delta":807,"gamma":808,"theta":809,"vega":810,"rho":811,"in_the_money":44},"JNJ   261009P00265000",10.75,13.15,11.37,257,0.1869,-0.985886,0.00776,-0.02404,0.008906,-0.024774,{"strike":813,"call":814,"put":826,"callItm":14,"putItm":44,"isAtm":14},267.5,{"contract_symbol":815,"symbol":815,"bid":816,"ask":817,"last":818,"change":186,"changePercent":9,"volume":186,"openInterest":819,"open_interest":819,"iv":820,"implied_volatility":820,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":14},"JNJ   261009C00267500",0.03,0.22,0.07,284,0.2779,0.034762,0.011157,-0.076447,0.019043,0.00083,{"contract_symbol":827,"symbol":827,"bid":828,"ask":829,"last":830,"change":186,"changePercent":9,"volume":186,"openInterest":831,"open_interest":831,"iv":832,"implied_volatility":832,"delta":833,"gamma":834,"theta":835,"vega":836,"rho":837,"in_the_money":44},"JNJ   261009P00267500",13.4,15.8,13.27,61,0.1565,-0.999399,0.000543,-0.001182,0.000522,-0.025335,{"strike":839,"call":840,"put":849,"callItm":14,"putItm":44,"isAtm":14},270,{"contract_symbol":841,"symbol":841,"bid":816,"ask":136,"last":381,"change":186,"changePercent":9,"volume":186,"openInterest":842,"open_interest":842,"iv":843,"implied_volatility":843,"delta":844,"gamma":845,"theta":846,"vega":847,"rho":848,"in_the_money":14},"JNJ   261009C00270000",542,0.3045,0.024589,0.00764,-0.062869,0.01428,0.000586,{"contract_symbol":850,"symbol":850,"bid":851,"ask":852,"last":853,"change":186,"changePercent":9,"volume":186,"openInterest":854,"open_interest":854,"iv":855,"implied_volatility":855,"delta":856,"gamma":857,"theta":858,"vega":859,"rho":860,"in_the_money":44},"JNJ   261009P00270000",15.7,18.3,16.14,78,0.1824,-0.999518,0.00038,-0.001122,0.000426,-0.025575,{"strike":862,"call":863,"put":872,"callItm":14,"putItm":44,"isAtm":14},272.5,{"contract_symbol":864,"symbol":864,"bid":186,"ask":523,"last":816,"change":186,"changePercent":9,"volume":186,"openInterest":865,"open_interest":865,"iv":866,"implied_volatility":866,"delta":867,"gamma":868,"theta":869,"vega":870,"rho":871,"in_the_money":14},"JNJ   261009C00272500",84,0.333,0.018719,0.005546,-0.054569,0.011344,0.000446,{"contract_symbol":873,"symbol":873,"bid":874,"ask":875,"last":876,"change":186,"changePercent":9,"volume":186,"openInterest":877,"open_interest":877,"iv":878,"implied_volatility":878,"delta":879,"gamma":880,"theta":881,"vega":882,"rho":883,"in_the_money":44},"JNJ   261009P00272500",17.8,21.65,16.68,13,0.2074,-0.999606,0.000277,-0.001058,0.000353,-0.025814,{"strike":885,"call":886,"put":895,"callItm":14,"putItm":44,"isAtm":14},275,{"contract_symbol":887,"symbol":887,"bid":816,"ask":523,"last":523,"change":186,"changePercent":9,"volume":186,"openInterest":888,"open_interest":888,"iv":889,"implied_volatility":889,"delta":890,"gamma":891,"theta":892,"vega":893,"rho":894,"in_the_money":14},"JNJ   261009C00275000",848,0.3568,0.013805,0.003987,-0.045042,0.008738,0.000329,{"contract_symbol":896,"symbol":896,"bid":897,"ask":898,"last":899,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":900,"implied_volatility":900,"delta":901,"gamma":902,"theta":903,"vega":904,"rho":905,"in_the_money":44},"JNJ   261009P00275000",20.45,24.15,15.6,0.2316,-0.999673,0.000209,-0.000993,0.000297,-0.026052,{"strike":907,"call":908,"put":918,"callItm":14,"putItm":44,"isAtm":14},277.5,{"contract_symbol":909,"symbol":909,"bid":186,"ask":910,"last":381,"change":186,"changePercent":9,"volume":186,"openInterest":911,"open_interest":911,"iv":912,"implied_volatility":912,"delta":913,"gamma":914,"theta":915,"vega":916,"rho":917,"in_the_money":14},"JNJ   261009C00277500",0.25,132,0.3801,0.010434,0.002936,-0.037635,0.006855,0.000249,{"contract_symbol":919,"symbol":919,"bid":920,"ask":921,"last":922,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":923,"implied_volatility":923,"delta":924,"gamma":925,"theta":926,"vega":927,"rho":928,"in_the_money":44},"JNJ   261009P00277500",22.8,26.5,11.22,0.2552,-0.999726,0.000161,-0.000927,0.000252,-0.026291,{"strike":930,"call":931,"put":941,"callItm":14,"putItm":44,"isAtm":14},280,{"contract_symbol":932,"symbol":932,"bid":414,"ask":933,"last":933,"change":186,"changePercent":9,"volume":186,"openInterest":934,"open_interest":934,"iv":935,"implied_volatility":935,"delta":936,"gamma":937,"theta":938,"vega":939,"rho":940,"in_the_money":14},"JNJ   261009C00280000",0.12,689,0.4095,0.008976,0.002389,-0.03555,0.00601,0.000214,{"contract_symbol":942,"symbol":942,"bid":943,"ask":944,"last":945,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":946,"implied_volatility":946,"delta":947,"gamma":948,"theta":949,"vega":950,"rho":951,"in_the_money":44},"JNJ   261009P00280000",25.7,28.55,13.38,0.278,-0.999769,0.000126,-0.000862,0.000215,-0.026529,{"strike":953,"call":954,"put":964,"callItm":14,"putItm":44,"isAtm":14},282.5,{"contract_symbol":955,"symbol":955,"bid":186,"ask":956,"last":414,"change":186,"changePercent":9,"volume":186,"openInterest":957,"open_interest":957,"iv":958,"implied_volatility":958,"delta":959,"gamma":960,"theta":961,"vega":962,"rho":963,"in_the_money":14},"JNJ   261009C00282500",0.24,120,0.4389,0.007907,0.001994,-0.034092,0.005377,0.000188,{"contract_symbol":965,"symbol":965,"bid":966,"ask":967,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":968,"implied_volatility":968,"delta":969,"gamma":970,"theta":971,"vega":497,"rho":972,"in_the_money":44},"JNJ   261009P00282500",27.8,31.1,0.3002,-0.999804,0.0001,-0.000799,-0.026766,{"strike":781,"call":974,"put":983,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":975,"symbol":975,"bid":186,"ask":268,"last":818,"change":186,"changePercent":9,"volume":186,"openInterest":976,"open_interest":976,"iv":977,"implied_volatility":977,"delta":978,"gamma":979,"theta":980,"vega":981,"rho":982,"in_the_money":14},"JNJ   261009C00285000",388,0.4672,0.006979,0.001679,-0.032509,0.004817,0.000166,{"contract_symbol":984,"symbol":984,"bid":985,"ask":986,"last":987,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":546,"implied_volatility":546,"delta":988,"gamma":989,"theta":990,"vega":991,"rho":992,"in_the_money":44},"JNJ   261009P00285000",30.3,34.25,17.54,-0.999833,0.00008,-0.000738,0.000159,-0.027004,{"strike":994,"call":995,"put":1003,"callItm":14,"putItm":44,"isAtm":14},287.5,{"contract_symbol":996,"symbol":996,"bid":186,"ask":268,"last":933,"change":186,"changePercent":9,"volume":186,"openInterest":997,"open_interest":997,"iv":977,"implied_volatility":977,"delta":998,"gamma":999,"theta":1000,"vega":1001,"rho":1002,"in_the_money":14},"JNJ   261009C00287500",62,0.00402,0.001028,-0.019905,0.002949,0.000096,{"contract_symbol":1004,"symbol":1004,"bid":1005,"ask":1006,"last":1007,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":546,"implied_volatility":546,"delta":1008,"gamma":1009,"theta":1010,"vega":1011,"rho":1012,"in_the_money":44},"JNJ   261009P00287500",32.8,36.6,14.54,-0.999945,0.000028,-0.000261,0.000056,-0.027243,{"strike":1014,"call":1015,"put":1023,"callItm":14,"putItm":44,"isAtm":14},290,{"contract_symbol":1016,"symbol":1016,"bid":186,"ask":136,"last":414,"change":186,"changePercent":9,"volume":186,"openInterest":1017,"open_interest":1017,"iv":977,"implied_volatility":977,"delta":1018,"gamma":1019,"theta":1020,"vega":1021,"rho":1022,"in_the_money":14},"JNJ   261009C00290000",630,0.00225,0.000609,-0.011802,0.001749,0.000054,{"contract_symbol":1024,"symbol":1024,"bid":1025,"ask":1026,"last":1027,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":546,"implied_volatility":546,"delta":1028,"gamma":456,"theta":1029,"vega":1030,"rho":1031,"in_the_money":44},"JNJ   261009P00290000",35.3,39.2,23.56,-0.999983,-0.000086,0.000019,-0.027481,{"strike":1033,"call":1034,"put":1042,"callItm":14,"putItm":44,"isAtm":14},292.5,{"contract_symbol":1035,"symbol":1035,"bid":186,"ask":268,"last":933,"change":186,"changePercent":9,"volume":186,"openInterest":1036,"open_interest":1036,"iv":977,"implied_volatility":977,"delta":1037,"gamma":1038,"theta":1039,"vega":1040,"rho":1041,"in_the_money":14},"JNJ   261009C00292500",34,0.001225,0.00035,-0.006782,0.001005,0.000029,{"contract_symbol":1043,"symbol":1043,"bid":1044,"ask":1045,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":546,"implied_volatility":546,"delta":1046,"gamma":1047,"theta":1048,"vega":1049,"rho":1050,"in_the_money":44},"JNJ   261009P00292500",37.8,41.65,-0.999995,0.000003,-0.000027,0.000006,-0.027718,{"strike":1052,"call":1053,"put":1062,"callItm":14,"putItm":44,"isAtm":14},295,{"contract_symbol":1054,"symbol":1054,"bid":186,"ask":1055,"last":1056,"change":186,"changePercent":9,"volume":186,"openInterest":553,"open_interest":553,"iv":977,"implied_volatility":977,"delta":1057,"gamma":1058,"theta":1059,"vega":1060,"rho":1061,"in_the_money":14},"JNJ   261009C00295000",0.44,0.01,0.000649,0.000195,-0.003781,0.00056,0.000015,{"contract_symbol":1063,"symbol":1063,"bid":1064,"ask":1065,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":546,"implied_volatility":546,"delta":1066,"gamma":416,"theta":1067,"vega":418,"rho":1068,"in_the_money":44},"JNJ   261009P00295000",40.3,43.6,-0.999999,-0.000008,-0.027933,{"strike":1070,"call":1071,"put":1077,"callItm":14,"putItm":44,"isAtm":14},297.5,{"contract_symbol":1072,"symbol":1072,"bid":186,"ask":268,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":977,"implied_volatility":977,"delta":1073,"gamma":1074,"theta":1075,"vega":1076,"rho":429,"in_the_money":14},"JNJ   261009C00297500",0.000334,0.000106,-0.002046,0.000303,{"contract_symbol":1078,"symbol":1078,"bid":1079,"ask":1080,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":546,"implied_volatility":546,"delta":1081,"gamma":186,"theta":438,"vega":186,"rho":1082,"in_the_money":44},"JNJ   261009P00297500",42.8,46.7,-1,-0.028192,{"strike":1084,"call":1085,"put":1092,"callItm":14,"putItm":44,"isAtm":14},300,{"contract_symbol":1086,"symbol":1086,"bid":186,"ask":1087,"last":1056,"change":186,"changePercent":9,"volume":186,"openInterest":1088,"open_interest":1088,"iv":977,"implied_volatility":977,"delta":1089,"gamma":1011,"theta":1090,"vega":991,"rho":1091,"in_the_money":14},"JNJ   261009C00300000",0.1,53,0.000168,-0.001076,0.000004,{"contract_symbol":1093,"symbol":1093,"bid":1094,"ask":1095,"last":1096,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":546,"implied_volatility":546,"delta":1081,"gamma":186,"theta":403,"vega":186,"rho":1097,"in_the_money":44},"JNJ   261009P00300000",45.3,49.05,33.1,-0.028407,{"strike":1099,"call":1100,"put":1106,"callItm":14,"putItm":44,"isAtm":14},305,{"contract_symbol":1101,"symbol":1101,"bid":186,"ask":268,"last":136,"change":186,"changePercent":9,"volume":186,"openInterest":202,"open_interest":202,"iv":977,"implied_volatility":977,"delta":1102,"gamma":1103,"theta":1104,"vega":1105,"rho":416,"in_the_money":14},"JNJ   261009C00305000",0.000039,0.000014,-0.000273,0.000041,{"contract_symbol":1107,"symbol":1107,"bid":1108,"ask":1109,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":546,"implied_volatility":546,"delta":1081,"gamma":186,"theta":186,"vega":186,"rho":1110,"in_the_money":44},"JNJ   261009P00305000",50.3,53.6,-0.028903,{"strike":1112,"call":1113,"put":1118,"callItm":14,"putItm":44,"isAtm":14},310,{"contract_symbol":1114,"symbol":1114,"bid":186,"ask":268,"last":1115,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":1116,"implied_volatility":1116,"delta":429,"gamma":1047,"theta":1117,"vega":456,"rho":186,"in_the_money":14},"JNJ   261009C00310000",0.38,0.467,-0.000062,{"contract_symbol":1119,"symbol":1119,"bid":1120,"ask":1121,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":546,"implied_volatility":546,"delta":1081,"gamma":186,"theta":186,"vega":186,"rho":1122,"in_the_money":44},"JNJ   261009P00310000",55.3,59.2,-0.029354,{"strike":1124,"call":1125,"put":1128,"callItm":14,"putItm":44,"isAtm":14},315,{"contract_symbol":1126,"symbol":1126,"bid":186,"ask":268,"last":1087,"change":186,"changePercent":9,"volume":186,"openInterest":650,"open_interest":650,"iv":977,"implied_volatility":977,"delta":418,"gamma":416,"theta":1127,"vega":418,"rho":186,"in_the_money":14},"JNJ   261009C00315000",-0.000013,{"contract_symbol":1129,"symbol":1129,"bid":1130,"ask":1131,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":546,"implied_volatility":546,"delta":1081,"gamma":186,"theta":186,"vega":186,"rho":1132,"in_the_money":44},"JNJ   261009P00315000",60.3,64.1,-0.029851,{"strike":1134,"call":1135,"put":1137,"callItm":14,"putItm":44,"isAtm":14},320,{"contract_symbol":1136,"symbol":1136,"bid":186,"ask":268,"last":393,"change":186,"changePercent":9,"volume":186,"openInterest":389,"open_interest":389,"iv":1116,"implied_volatility":1116,"delta":186,"gamma":186,"theta":438,"vega":186,"rho":186,"in_the_money":14},"JNJ   261009C00320000",{"contract_symbol":1138,"symbol":1138,"bid":1139,"ask":1140,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":546,"implied_volatility":546,"delta":1081,"gamma":186,"theta":186,"vega":186,"rho":1141,"in_the_money":44},"JNJ   261009P00320000",65.3,69.1,-0.030325,{"strike":1143,"call":1144,"put":1146,"callItm":14,"putItm":44,"isAtm":14},325,{"contract_symbol":1145,"symbol":1145,"bid":186,"ask":268,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":977,"implied_volatility":977,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"JNJ   261009C00325000",{"contract_symbol":1147,"symbol":1147,"bid":1148,"ask":1149,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":546,"implied_volatility":546,"delta":1081,"gamma":186,"theta":186,"vega":186,"rho":1150,"in_the_money":44},"JNJ   261009P00325000",70.3,74.1,-0.030798,{"strike":1152,"call":1153,"put":1155,"callItm":14,"putItm":44,"isAtm":14},330,{"contract_symbol":1154,"symbol":1154,"bid":186,"ask":268,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":977,"implied_volatility":977,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"JNJ   261009C00330000",{"contract_symbol":1156,"symbol":1156,"bid":1157,"ask":1158,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":546,"implied_volatility":546,"delta":1081,"gamma":186,"theta":186,"vega":186,"rho":1159,"in_the_money":44},"JNJ   261009P00330000",75.3,79.15,-0.031272,{"strike":1161,"call":1162,"put":1164,"callItm":14,"putItm":44,"isAtm":14},335,{"contract_symbol":1163,"symbol":1163,"bid":186,"ask":268,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":977,"implied_volatility":977,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"JNJ   261009C00335000",{"contract_symbol":1165,"symbol":1165,"bid":1166,"ask":1167,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":546,"implied_volatility":546,"delta":1081,"gamma":186,"theta":186,"vega":186,"rho":1168,"in_the_money":44},"JNJ   261009P00335000",80.3,83.6,-0.031746,{"strike":1170,"call":1171,"put":1173,"callItm":14,"putItm":44,"isAtm":14},340,{"contract_symbol":1172,"symbol":1172,"bid":186,"ask":268,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":977,"implied_volatility":977,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"JNJ   261009C00340000",{"contract_symbol":1174,"symbol":1174,"bid":1175,"ask":1176,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":546,"implied_volatility":546,"delta":1081,"gamma":186,"theta":186,"vega":186,"rho":1177,"in_the_money":44},"JNJ   261009P00340000",85.3,89.05,-0.03222,{"strike":1179,"call":1180,"put":1182,"callItm":14,"putItm":44,"isAtm":14},345,{"contract_symbol":1181,"symbol":1181,"bid":186,"ask":268,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":977,"implied_volatility":977,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"JNJ   261009C00345000",{"contract_symbol":1183,"symbol":1183,"bid":1184,"ask":1185,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":546,"implied_volatility":546,"delta":1081,"gamma":186,"theta":186,"vega":186,"rho":1186,"in_the_money":44},"JNJ   261009P00345000",90.3,94.05,-0.032668,"2026-10-06T09:03:10.894249+00:00"]