[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LITE":3,"homepage-market-summary":30,"stock-options-LITE":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LITE","2026-10-06",{"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},"Lumentum Holdings Inc. Common Stock","Nasdaq",null,"COMMUNICATIONS EQUIPMENT, NEC","Lumentum Holdings Inc is a California-based technology firm. The company provides two types of optical and photonic products: optical components that are used in telecommunications networking equipment, and commercial lasers for manufacturing, inspection, and life-science lab uses. Its segments are Optical Communications and Commercial Lasers. The firm is also expanding into new optical applications, such as 3-D sensing laser diode for consumer electronics. It generates maximum revenue from the OpComms segment. The OpComms segment products include a wide range of components, modules, and subsystems to support customers including carrier networks for access (local), metro (intracity), long-haul, and submarine (undersea) applications.","13,757","San Jose, 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":18,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1133.4,1099.81,1137.205,1084.0406,1091.67,41.73,3.82,4234067.370732,151214,1118.4959,147.81,5181878.508472246,99.6,2818,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,42,49,56,63,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-05",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":39,"sparkline":55,"date":41},"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":39,"sparkline":62,"date":41},"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":38,"is_up":39,"sparkline":68,"date":41},"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":39,"sparkline":75,"date":41},"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":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":47,"price":132,"is_up":39},"Industrials","XLI",171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.04,111.65,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":174,"has_options":39,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":260,"updated_at":4360,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",1,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},18097,33255,1.14,[186,187,192,196,200,204,208,212,216,220,224,228,232,236,240,244,248,252,256],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":193,"label":193,"type":177,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",17,"261023",{"date":197,"label":197,"type":177,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",24,"261030",{"date":201,"label":201,"type":177,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",31,"261106",{"date":205,"label":205,"type":177,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",38,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",45,"261120",{"date":213,"label":213,"type":189,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-12-18",73,"261218",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",101,"270115",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-02-19",136,"270219",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-03-19",164,"270319",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-04-16",192,"270416",{"date":233,"label":233,"type":189,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-06-17",254,"270617",{"date":237,"label":237,"type":189,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-07-16",283,"270716",{"date":241,"label":241,"type":189,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2028-01-21",472,"280121",{"date":245,"label":245,"type":189,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2028-06-16",619,"280616",{"date":249,"label":249,"type":189,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2028-09-15",710,"280915",{"date":253,"label":253,"type":189,"days_to_expiration":254,"dte":254,"compact":255,"implied_volatility":9},"2028-12-15",801,"281215",{"date":257,"label":257,"type":189,"days_to_expiration":258,"dte":258,"compact":259,"implied_volatility":9},"2029-01-19",836,"290119",[261,278,292,301,311,321,331,342,352,364,376,385,395,404,415,425,436,445,454,464,475,487,497,508,519,531,543,555,567,578,589,599,608,620,631,644,658,672,685,696,709,721,736,749,762,774,785,800,817,830,843,857,870,883,896,913,926,941,955,972,985,1001,1015,1029,1042,1058,1071,1086,1103,1119,1136,1153,1170,1189,1208,1227,1244,1263,1281,1300,1316,1334,1354,1374,1395,1417,1439,1463,1484,1506,1529,1551,1574,1597,1620,1642,1666,1691,1714,1738,1761,1785,1808,1832,1855,1877,1900,1923,1945,1965,1988,2013,2036,2058,2084,2106,2130,2152,2175,2196,2219,2242,2267,2289,2314,2340,2364,2389,2416,2440,2467,2491,2517,2544,2571,2599,2627,2652,2678,2705,2731,2757,2782,2809,2835,2863,2887,2912,2940,2965,2991,3017,3042,3068,3096,3122,3148,3174,3197,3220,3247,3272,3297,3321,3345,3367,3391,3414,3437,3461,3486,3506,3530,3551,3574,3596,3616,3635,3659,3680,3702,3724,3746,3766,3789,3811,3836,3858,3878,3898,3919,3937,3956,3976,3996,4016,4035,4055,4073,4093,4112,4131,4148,4166,4184,4199,4216,4234,4249,4263,4278,4292,4306,4320,4334,4349],{"strike":262,"call":263,"put":273,"callItm":39,"putItm":14,"isAtm":14},465,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":267,"change":268,"changePercent":9,"volume":180,"openInterest":269,"open_interest":269,"iv":270,"implied_volatility":270,"delta":180,"gamma":271,"theta":271,"vega":271,"rho":272,"in_the_money":39},"LITE  261009C00465000",661.8,673.9,644.15,19.07,6,1.331,0,0.039153,{"contract_symbol":274,"symbol":274,"bid":271,"ask":275,"last":276,"change":271,"changePercent":9,"volume":271,"openInterest":178,"open_interest":178,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00465000",4.2,0.05,1.0206,{"strike":279,"call":280,"put":288,"callItm":39,"putItm":14,"isAtm":14},470,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":284,"change":271,"changePercent":9,"volume":271,"openInterest":285,"open_interest":285,"iv":286,"implied_volatility":286,"delta":180,"gamma":271,"theta":271,"vega":271,"rho":287,"in_the_money":39},"LITE  261009C00470000",656.1,668.9,459.9,2,1.2572,0.039578,{"contract_symbol":289,"symbol":289,"bid":271,"ask":290,"last":291,"change":271,"changePercent":9,"volume":271,"openInterest":285,"open_interest":285,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00470000",4.3,0.13,{"strike":293,"call":294,"put":299,"callItm":39,"putItm":14,"isAtm":14},475,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":270,"implied_volatility":270,"delta":180,"gamma":271,"theta":271,"vega":271,"rho":298,"in_the_money":39},"LITE  261009C00475000",650.2,663.9,0.039995,{"contract_symbol":300,"symbol":300,"bid":271,"ask":290,"last":54,"change":271,"changePercent":9,"volume":271,"openInterest":285,"open_interest":285,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00475000",{"strike":302,"call":303,"put":309,"callItm":39,"putItm":14,"isAtm":14},480,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":307,"change":271,"changePercent":9,"volume":271,"openInterest":178,"open_interest":178,"iv":270,"implied_volatility":270,"delta":180,"gamma":271,"theta":271,"vega":271,"rho":308,"in_the_money":39},"LITE  261009C00480000",645.7,658.9,382.5,0.040416,{"contract_symbol":310,"symbol":310,"bid":271,"ask":290,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00480000",{"strike":312,"call":313,"put":318,"callItm":39,"putItm":14,"isAtm":14},485,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":270,"implied_volatility":270,"delta":180,"gamma":271,"theta":271,"vega":271,"rho":317,"in_the_money":39},"LITE  261009C00485000",641.8,653.9,0.040837,{"contract_symbol":319,"symbol":319,"bid":271,"ask":290,"last":320,"change":271,"changePercent":9,"volume":271,"openInterest":178,"open_interest":178,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00485000",1.54,{"strike":322,"call":323,"put":329,"callItm":39,"putItm":14,"isAtm":14},490,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":327,"change":271,"changePercent":9,"volume":271,"openInterest":180,"open_interest":180,"iv":270,"implied_volatility":270,"delta":180,"gamma":271,"theta":271,"vega":271,"rho":328,"in_the_money":39},"LITE  261009C00490000",635.2,648.9,446.8,0.041258,{"contract_symbol":330,"symbol":330,"bid":271,"ask":290,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00490000",{"strike":332,"call":333,"put":339,"callItm":39,"putItm":14,"isAtm":14},495,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":337,"change":271,"changePercent":9,"volume":271,"openInterest":178,"open_interest":178,"iv":270,"implied_volatility":270,"delta":180,"gamma":271,"theta":271,"vega":271,"rho":338,"in_the_money":39},"LITE  261009C00495000",632.1,643.9,559.9,0.041679,{"contract_symbol":340,"symbol":340,"bid":271,"ask":290,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":341,"implied_volatility":341,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00495000",1.0265,{"strike":343,"call":344,"put":350,"callItm":39,"putItm":14,"isAtm":14},500,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":348,"change":271,"changePercent":9,"volume":271,"openInterest":180,"open_interest":180,"iv":270,"implied_volatility":270,"delta":180,"gamma":271,"theta":271,"vega":271,"rho":349,"in_the_money":39},"LITE  261009C00500000",626.9,638.9,505.2,0.0421,{"contract_symbol":351,"symbol":351,"bid":271,"ask":276,"last":276,"change":271,"changePercent":9,"volume":271,"openInterest":178,"open_interest":178,"iv":341,"implied_volatility":341,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00500000",{"strike":353,"call":354,"put":359,"callItm":39,"putItm":14,"isAtm":14},505,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":270,"implied_volatility":270,"delta":180,"gamma":271,"theta":271,"vega":271,"rho":358,"in_the_money":39},"LITE  261009C00505000",621.9,633.9,0.042521,{"contract_symbol":360,"symbol":360,"bid":271,"ask":361,"last":361,"change":362,"changePercent":9,"volume":180,"openInterest":363,"open_interest":363,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00505000",0.6,0.09,27,{"strike":365,"call":366,"put":372,"callItm":39,"putItm":14,"isAtm":14},510,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":370,"implied_volatility":370,"delta":180,"gamma":271,"theta":271,"vega":271,"rho":371,"in_the_money":39},"LITE  261009C00510000",615.6,628.9,1.0868,0.042936,{"contract_symbol":373,"symbol":373,"bid":271,"ask":290,"last":374,"change":151,"changePercent":9,"volume":180,"openInterest":375,"open_interest":375,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00510000",0.65,11,{"strike":377,"call":378,"put":383,"callItm":39,"putItm":14,"isAtm":14},515,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":270,"implied_volatility":270,"delta":180,"gamma":271,"theta":271,"vega":271,"rho":382,"in_the_money":39},"LITE  261009C00515000",611.9,623.7,0.043363,{"contract_symbol":384,"symbol":384,"bid":271,"ask":290,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00515000",{"strike":386,"call":387,"put":393,"callItm":39,"putItm":14,"isAtm":14},520,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":391,"change":271,"changePercent":9,"volume":271,"openInterest":180,"open_interest":180,"iv":270,"implied_volatility":270,"delta":180,"gamma":271,"theta":271,"vega":271,"rho":392,"in_the_money":39},"LITE  261009C00520000",606.9,618.9,423.54,0.043784,{"contract_symbol":394,"symbol":394,"bid":271,"ask":290,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00520000",{"strike":396,"call":397,"put":402,"callItm":39,"putItm":14,"isAtm":14},525,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":270,"implied_volatility":270,"delta":180,"gamma":271,"theta":271,"vega":271,"rho":401,"in_the_money":39},"LITE  261009C00525000",601.9,613.6,0.044205,{"contract_symbol":403,"symbol":403,"bid":271,"ask":290,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00525000",{"strike":405,"call":406,"put":412,"callItm":39,"putItm":14,"isAtm":14},530,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":410,"change":271,"changePercent":9,"volume":271,"openInterest":180,"open_interest":180,"iv":270,"implied_volatility":270,"delta":180,"gamma":271,"theta":271,"vega":271,"rho":411,"in_the_money":39},"LITE  261009C00530000",596.9,608.9,333.1,0.044626,{"contract_symbol":413,"symbol":413,"bid":271,"ask":290,"last":374,"change":271,"changePercent":9,"volume":271,"openInterest":414,"open_interest":414,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00530000",4,{"strike":416,"call":417,"put":422,"callItm":39,"putItm":14,"isAtm":14},535,{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":270,"implied_volatility":270,"delta":180,"gamma":271,"theta":271,"vega":271,"rho":421,"in_the_money":39},"LITE  261009C00535000",591.9,603.6,0.045047,{"contract_symbol":423,"symbol":423,"bid":271,"ask":290,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":424,"implied_volatility":424,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00535000",1.0203,{"strike":426,"call":427,"put":434,"callItm":39,"putItm":14,"isAtm":14},540,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":431,"change":271,"changePercent":9,"volume":271,"openInterest":432,"open_interest":432,"iv":270,"implied_volatility":270,"delta":180,"gamma":271,"theta":271,"vega":271,"rho":433,"in_the_money":39},"LITE  261009C00540000",586.9,598.9,557.2,7,0.045468,{"contract_symbol":435,"symbol":435,"bid":271,"ask":290,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00540000",{"strike":437,"call":438,"put":443,"callItm":39,"putItm":14,"isAtm":14},545,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":370,"implied_volatility":370,"delta":180,"gamma":271,"theta":271,"vega":271,"rho":442,"in_the_money":39},"LITE  261009C00545000",581.2,593.6,0.045883,{"contract_symbol":444,"symbol":444,"bid":271,"ask":290,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":341,"implied_volatility":341,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00545000",{"strike":446,"call":447,"put":452,"callItm":39,"putItm":14,"isAtm":14},550,{"contract_symbol":448,"symbol":448,"bid":449,"ask":450,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":270,"implied_volatility":270,"delta":180,"gamma":271,"theta":271,"vega":271,"rho":451,"in_the_money":39},"LITE  261009C00550000",575.9,588.9,0.04631,{"contract_symbol":453,"symbol":453,"bid":271,"ask":290,"last":151,"change":271,"changePercent":9,"volume":271,"openInterest":375,"open_interest":375,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00550000",{"strike":455,"call":456,"put":461,"callItm":39,"putItm":14,"isAtm":14},555,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":286,"implied_volatility":286,"delta":180,"gamma":271,"theta":271,"vega":271,"rho":460,"in_the_money":39},"LITE  261009C00555000",570.9,583.9,0.046735,{"contract_symbol":462,"symbol":462,"bid":271,"ask":290,"last":362,"change":271,"changePercent":9,"volume":271,"openInterest":463,"open_interest":463,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00555000",5,{"strike":465,"call":466,"put":472,"callItm":39,"putItm":14,"isAtm":14},560,{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":470,"change":271,"changePercent":9,"volume":271,"openInterest":285,"open_interest":285,"iv":270,"implied_volatility":270,"delta":180,"gamma":271,"theta":271,"vega":271,"rho":471,"in_the_money":39},"LITE  261009C00560000",566.9,578.9,491.64,0.047152,{"contract_symbol":473,"symbol":473,"bid":271,"ask":290,"last":180,"change":271,"changePercent":9,"volume":271,"openInterest":474,"open_interest":474,"iv":424,"implied_volatility":424,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00560000",20,{"strike":476,"call":477,"put":483,"callItm":39,"putItm":14,"isAtm":14},565,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":270,"implied_volatility":270,"delta":180,"gamma":271,"theta":481,"vega":271,"rho":482,"in_the_money":39},"LITE  261009C00565000",561.9,573.9,-0.000001,0.047573,{"contract_symbol":484,"symbol":484,"bid":271,"ask":290,"last":485,"change":271,"changePercent":9,"volume":271,"openInterest":486,"open_interest":486,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00565000",2.7,23,{"strike":488,"call":489,"put":495,"callItm":39,"putItm":14,"isAtm":14},570,{"contract_symbol":490,"symbol":490,"bid":491,"ask":492,"last":493,"change":271,"changePercent":9,"volume":271,"openInterest":285,"open_interest":285,"iv":286,"implied_volatility":286,"delta":180,"gamma":271,"theta":271,"vega":271,"rho":494,"in_the_money":39},"LITE  261009C00570000",556.9,568.7,526,0.047998,{"contract_symbol":496,"symbol":496,"bid":271,"ask":290,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":424,"implied_volatility":424,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00570000",{"strike":498,"call":499,"put":504,"callItm":39,"putItm":14,"isAtm":14},575,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":270,"implied_volatility":270,"delta":180,"gamma":271,"theta":481,"vega":271,"rho":503,"in_the_money":39},"LITE  261009C00575000",550.2,564,0.048415,{"contract_symbol":505,"symbol":505,"bid":271,"ask":290,"last":506,"change":271,"changePercent":9,"volume":271,"openInterest":507,"open_interest":507,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00575000",4.48,21,{"strike":509,"call":510,"put":516,"callItm":39,"putItm":14,"isAtm":14},580,{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"last":514,"change":271,"changePercent":9,"volume":271,"openInterest":285,"open_interest":285,"iv":370,"implied_volatility":370,"delta":180,"gamma":271,"theta":271,"vega":271,"rho":515,"in_the_money":39},"LITE  261009C00580000",546.9,559,464.84,0.04883,{"contract_symbol":517,"symbol":517,"bid":271,"ask":290,"last":518,"change":271,"changePercent":9,"volume":271,"openInterest":432,"open_interest":432,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00580000",1.68,{"strike":520,"call":521,"put":527,"callItm":39,"putItm":14,"isAtm":14},585,{"contract_symbol":522,"symbol":522,"bid":523,"ask":524,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":270,"implied_volatility":270,"delta":180,"gamma":271,"theta":525,"vega":271,"rho":526,"in_the_money":39},"LITE  261009C00585000",540.8,554,-0.000003,0.049257,{"contract_symbol":528,"symbol":528,"bid":271,"ask":290,"last":529,"change":271,"changePercent":9,"volume":271,"openInterest":530,"open_interest":530,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00585000",1.86,37,{"strike":532,"call":533,"put":540,"callItm":39,"putItm":14,"isAtm":14},590,{"contract_symbol":534,"symbol":534,"bid":535,"ask":536,"last":537,"change":271,"changePercent":9,"volume":271,"openInterest":180,"open_interest":180,"iv":270,"implied_volatility":270,"delta":180,"gamma":271,"theta":538,"vega":271,"rho":539,"in_the_money":39},"LITE  261009C00590000",536.9,549,262.57,-0.000005,0.049678,{"contract_symbol":541,"symbol":541,"bid":271,"ask":290,"last":542,"change":271,"changePercent":9,"volume":271,"openInterest":414,"open_interest":414,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00590000",2.1,{"strike":544,"call":545,"put":551,"callItm":39,"putItm":14,"isAtm":14},595,{"contract_symbol":546,"symbol":546,"bid":547,"ask":548,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":270,"implied_volatility":270,"delta":180,"gamma":271,"theta":549,"vega":271,"rho":550,"in_the_money":39},"LITE  261009C00595000",531.9,544,-0.000007,0.050099,{"contract_symbol":552,"symbol":552,"bid":271,"ask":290,"last":553,"change":271,"changePercent":9,"volume":271,"openInterest":554,"open_interest":554,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00595000",2.15,25,{"strike":556,"call":557,"put":563,"callItm":39,"putItm":14,"isAtm":14},600,{"contract_symbol":558,"symbol":558,"bid":559,"ask":560,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":270,"implied_volatility":270,"delta":180,"gamma":271,"theta":561,"vega":271,"rho":562,"in_the_money":39},"LITE  261009C00600000",526.9,539,-0.00001,0.05052,{"contract_symbol":564,"symbol":564,"bid":271,"ask":276,"last":565,"change":151,"changePercent":9,"volume":285,"openInterest":566,"open_interest":566,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00600000",0.1,56,{"strike":568,"call":569,"put":576,"callItm":39,"putItm":14,"isAtm":14},605,{"contract_symbol":570,"symbol":570,"bid":571,"ask":572,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":270,"implied_volatility":270,"delta":180,"gamma":271,"theta":573,"vega":574,"rho":575,"in_the_money":39},"LITE  261009C00605000",522,534,-0.000014,0.000001,0.050941,{"contract_symbol":577,"symbol":577,"bid":271,"ask":290,"last":276,"change":271,"changePercent":9,"volume":271,"openInterest":190,"open_interest":190,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00605000",{"strike":579,"call":580,"put":586,"callItm":39,"putItm":14,"isAtm":14},610,{"contract_symbol":581,"symbol":581,"bid":377,"ask":582,"last":583,"change":271,"changePercent":9,"volume":271,"openInterest":180,"open_interest":180,"iv":270,"implied_volatility":270,"delta":180,"gamma":271,"theta":584,"vega":574,"rho":585,"in_the_money":39},"LITE  261009C00610000",529,348.6,-0.000019,0.051362,{"contract_symbol":587,"symbol":587,"bid":271,"ask":290,"last":588,"change":271,"changePercent":9,"volume":271,"openInterest":202,"open_interest":202,"iv":341,"implied_volatility":341,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00610000",0.15,{"strike":590,"call":591,"put":597,"callItm":39,"putItm":14,"isAtm":14},615,{"contract_symbol":592,"symbol":592,"bid":593,"ask":594,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":270,"implied_volatility":270,"delta":180,"gamma":271,"theta":595,"vega":574,"rho":596,"in_the_money":39},"LITE  261009C00615000",511,523.7,-0.000027,0.051783,{"contract_symbol":598,"symbol":598,"bid":271,"ask":290,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00615000",{"strike":600,"call":601,"put":606,"callItm":39,"putItm":14,"isAtm":14},620,{"contract_symbol":602,"symbol":602,"bid":603,"ask":604,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":370,"implied_volatility":370,"delta":180,"gamma":271,"theta":271,"vega":271,"rho":605,"in_the_money":39},"LITE  261009C00620000",506.9,518.7,0.052197,{"contract_symbol":607,"symbol":607,"bid":271,"ask":290,"last":276,"change":271,"changePercent":9,"volume":271,"openInterest":180,"open_interest":180,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00620000",{"strike":609,"call":610,"put":617,"callItm":39,"putItm":14,"isAtm":14},625,{"contract_symbol":611,"symbol":611,"bid":612,"ask":613,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":270,"implied_volatility":270,"delta":180,"gamma":271,"theta":614,"vega":615,"rho":616,"in_the_money":39},"LITE  261009C00625000",501.9,514,-0.000052,0.000002,0.052625,{"contract_symbol":618,"symbol":618,"bid":271,"ask":290,"last":619,"change":271,"changePercent":9,"volume":271,"openInterest":180,"open_interest":180,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00625000",0.79,{"strike":621,"call":622,"put":627,"callItm":39,"putItm":14,"isAtm":14},630,{"contract_symbol":623,"symbol":623,"bid":624,"ask":625,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":370,"implied_volatility":370,"delta":180,"gamma":271,"theta":271,"vega":271,"rho":626,"in_the_money":39},"LITE  261009C00630000",496.9,509,0.053039,{"contract_symbol":628,"symbol":628,"bid":271,"ask":290,"last":629,"change":630,"changePercent":9,"volume":180,"openInterest":432,"open_interest":432,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00630000",0.99,0.41,{"strike":632,"call":633,"put":641,"callItm":39,"putItm":14,"isAtm":14},635,{"contract_symbol":634,"symbol":634,"bid":635,"ask":636,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":270,"implied_volatility":270,"delta":637,"gamma":271,"theta":638,"vega":639,"rho":640,"in_the_money":39},"LITE  261009C00635000",491.9,504,0.999999,-0.000098,0.000005,0.053467,{"contract_symbol":642,"symbol":642,"bid":271,"ask":290,"last":276,"change":271,"changePercent":9,"volume":271,"openInterest":643,"open_interest":643,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00635000",26,{"strike":645,"call":646,"put":654,"callItm":39,"putItm":14,"isAtm":14},640,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":650,"change":271,"changePercent":9,"volume":271,"openInterest":194,"open_interest":194,"iv":270,"implied_volatility":270,"delta":637,"gamma":271,"theta":651,"vega":652,"rho":653,"in_the_money":39},"LITE  261009C00640000",487,498.6,432.38,-0.000133,0.000006,0.053888,{"contract_symbol":655,"symbol":655,"bid":271,"ask":276,"last":656,"change":271,"changePercent":9,"volume":271,"openInterest":657,"open_interest":657,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00640000",1.27,28,{"strike":659,"call":660,"put":668,"callItm":39,"putItm":14,"isAtm":14},645,{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":270,"implied_volatility":270,"delta":664,"gamma":271,"theta":665,"vega":666,"rho":667,"in_the_money":39},"LITE  261009C00645000",481.1,494,0.999998,-0.000179,0.000008,0.054309,{"contract_symbol":669,"symbol":669,"bid":271,"ask":290,"last":670,"change":271,"changePercent":9,"volume":271,"openInterest":671,"open_interest":671,"iv":341,"implied_volatility":341,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00645000",0.75,33,{"strike":673,"call":674,"put":682,"callItm":39,"putItm":14,"isAtm":14},650,{"contract_symbol":675,"symbol":675,"bid":676,"ask":677,"last":678,"change":271,"changePercent":9,"volume":271,"openInterest":180,"open_interest":180,"iv":270,"implied_volatility":270,"delta":664,"gamma":271,"theta":679,"vega":680,"rho":681,"in_the_money":39},"LITE  261009C00650000",475.2,489,262.9,-0.000239,0.000011,0.05473,{"contract_symbol":683,"symbol":683,"bid":271,"ask":276,"last":276,"change":271,"changePercent":9,"volume":271,"openInterest":684,"open_interest":684,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00650000",86,{"strike":686,"call":687,"put":694,"callItm":39,"putItm":14,"isAtm":14},655,{"contract_symbol":688,"symbol":688,"bid":242,"ask":689,"last":690,"change":271,"changePercent":9,"volume":271,"openInterest":285,"open_interest":285,"iv":286,"implied_volatility":286,"delta":637,"gamma":271,"theta":691,"vega":692,"rho":693,"in_the_money":39},"LITE  261009C00655000",484,275.7,-0.000087,0.000004,0.055156,{"contract_symbol":695,"symbol":695,"bid":271,"ask":290,"last":180,"change":271,"changePercent":9,"volume":271,"openInterest":432,"open_interest":432,"iv":424,"implied_volatility":424,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00655000",{"strike":697,"call":698,"put":706,"callItm":39,"putItm":14,"isAtm":14},660,{"contract_symbol":699,"symbol":699,"bid":700,"ask":701,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":270,"implied_volatility":270,"delta":702,"gamma":271,"theta":703,"vega":704,"rho":705,"in_the_money":39},"LITE  261009C00660000",466.1,479,0.999996,-0.000421,0.000019,0.055572,{"contract_symbol":707,"symbol":707,"bid":271,"ask":290,"last":276,"change":271,"changePercent":9,"volume":271,"openInterest":708,"open_interest":708,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00660000",104,{"strike":710,"call":711,"put":717,"callItm":39,"putItm":14,"isAtm":14},665,{"contract_symbol":712,"symbol":712,"bid":713,"ask":714,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":370,"implied_volatility":370,"delta":180,"gamma":271,"theta":715,"vega":271,"rho":716,"in_the_money":39},"LITE  261009C00665000",462,474,-0.000004,0.055986,{"contract_symbol":718,"symbol":718,"bid":271,"ask":290,"last":719,"change":271,"changePercent":9,"volume":271,"openInterest":720,"open_interest":720,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":481,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00665000",1.45,14,{"strike":722,"call":723,"put":732,"callItm":39,"putItm":14,"isAtm":14},670,{"contract_symbol":724,"symbol":724,"bid":725,"ask":726,"last":727,"change":271,"changePercent":9,"volume":271,"openInterest":180,"open_interest":180,"iv":270,"implied_volatility":270,"delta":728,"gamma":271,"theta":729,"vega":730,"rho":731,"in_the_money":39},"LITE  261009C00670000",455.7,469,257.4,0.999993,-0.000724,0.000033,0.056414,{"contract_symbol":733,"symbol":733,"bid":271,"ask":290,"last":734,"change":271,"changePercent":9,"volume":271,"openInterest":735,"open_interest":735,"iv":424,"implied_volatility":424,"delta":271,"gamma":271,"theta":481,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00670000",1.91,98,{"strike":737,"call":738,"put":746,"callItm":39,"putItm":14,"isAtm":14},675,{"contract_symbol":739,"symbol":739,"bid":740,"ask":741,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":270,"implied_volatility":270,"delta":742,"gamma":271,"theta":743,"vega":744,"rho":745,"in_the_money":39},"LITE  261009C00675000",450.9,464,0.999991,-0.000942,0.000044,0.056834,{"contract_symbol":747,"symbol":747,"bid":271,"ask":290,"last":748,"change":271,"changePercent":9,"volume":271,"openInterest":194,"open_interest":194,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":481,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00675000",1.5,{"strike":750,"call":751,"put":757,"callItm":39,"putItm":14,"isAtm":14},680,{"contract_symbol":752,"symbol":752,"bid":753,"ask":754,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":286,"implied_volatility":286,"delta":702,"gamma":271,"theta":755,"vega":704,"rho":756,"in_the_money":39},"LITE  261009C00680000",445.8,459,-0.00039,0.057261,{"contract_symbol":758,"symbol":758,"bid":271,"ask":290,"last":759,"change":271,"changePercent":9,"volume":271,"openInterest":760,"open_interest":760,"iv":424,"implied_volatility":424,"delta":271,"gamma":271,"theta":761,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00680000",0.3,96,-0.000002,{"strike":763,"call":764,"put":772,"callItm":39,"putItm":14,"isAtm":14},685,{"contract_symbol":765,"symbol":765,"bid":766,"ask":767,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":270,"implied_volatility":270,"delta":768,"gamma":574,"theta":769,"vega":770,"rho":771,"in_the_money":39},"LITE  261009C00685000",440.2,454,0.999984,-0.001565,0.000072,0.057676,{"contract_symbol":773,"symbol":773,"bid":271,"ask":290,"last":275,"change":271,"changePercent":9,"volume":271,"openInterest":720,"open_interest":720,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":525,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00685000",{"strike":775,"call":776,"put":781,"callItm":39,"putItm":14,"isAtm":14},690,{"contract_symbol":777,"symbol":777,"bid":778,"ask":779,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":370,"implied_volatility":370,"delta":180,"gamma":271,"theta":595,"vega":615,"rho":780,"in_the_money":39},"LITE  261009C00690000",435.1,449,0.05809,{"contract_symbol":782,"symbol":782,"bid":271,"ask":290,"last":783,"change":271,"changePercent":9,"volume":271,"openInterest":784,"open_interest":784,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":538,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00690000",0.5,284,{"strike":786,"call":787,"put":796,"callItm":39,"putItm":14,"isAtm":14},695,{"contract_symbol":788,"symbol":788,"bid":789,"ask":790,"last":791,"change":271,"changePercent":9,"volume":271,"openInterest":180,"open_interest":180,"iv":270,"implied_volatility":270,"delta":792,"gamma":574,"theta":793,"vega":794,"rho":795,"in_the_money":39},"LITE  261009C00695000",432,444,302.56,0.999973,-0.002546,0.000118,0.058517,{"contract_symbol":797,"symbol":797,"bid":271,"ask":290,"last":798,"change":271,"changePercent":9,"volume":271,"openInterest":432,"open_interest":432,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":799,"vega":271,"rho":271,"in_the_money":14},"LITE  261009P00695000",1.82,-0.000008,{"strike":801,"call":802,"put":811,"callItm":39,"putItm":14,"isAtm":14},700,{"contract_symbol":803,"symbol":803,"bid":804,"ask":805,"last":806,"change":271,"changePercent":9,"volume":271,"openInterest":180,"open_interest":180,"iv":270,"implied_volatility":270,"delta":807,"gamma":574,"theta":808,"vega":809,"rho":810,"in_the_money":39},"LITE  261009C00700000",427,439,322.69,0.999966,-0.003222,0.000149,0.058937,{"contract_symbol":812,"symbol":812,"bid":271,"ask":813,"last":814,"change":271,"changePercent":9,"volume":271,"openInterest":815,"open_interest":815,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":816,"vega":574,"rho":271,"in_the_money":14},"LITE  261009P00700000",3.2,0.03,228,-0.000011,{"strike":818,"call":819,"put":825,"callItm":39,"putItm":14,"isAtm":14},705,{"contract_symbol":820,"symbol":820,"bid":821,"ask":822,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":370,"implied_volatility":370,"delta":637,"gamma":271,"theta":823,"vega":692,"rho":824,"in_the_money":39},"LITE  261009C00705000",420.5,434,-0.000078,0.059353,{"contract_symbol":826,"symbol":826,"bid":271,"ask":290,"last":827,"change":271,"changePercent":9,"volume":271,"openInterest":828,"open_interest":828,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":829,"vega":574,"rho":271,"in_the_money":14},"LITE  261009P00705000",2.91,43,-0.000017,{"strike":831,"call":832,"put":840,"callItm":39,"putItm":14,"isAtm":14},707.5,{"contract_symbol":833,"symbol":833,"bid":834,"ask":835,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":270,"implied_volatility":270,"delta":836,"gamma":574,"theta":837,"vega":838,"rho":839,"in_the_money":39},"LITE  261009C00707500",419.5,431.5,0.999951,-0.004544,0.00021,0.059567,{"contract_symbol":841,"symbol":841,"bid":271,"ask":290,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":842,"vega":574,"rho":271,"in_the_money":14},"LITE  261009P00707500",-0.00002,{"strike":250,"call":844,"put":853,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":845,"symbol":845,"bid":846,"ask":847,"last":848,"change":271,"changePercent":9,"volume":271,"openInterest":180,"open_interest":180,"iv":270,"implied_volatility":270,"delta":849,"gamma":615,"theta":850,"vega":851,"rho":852,"in_the_money":39},"LITE  261009C00710000",417,429.1,154.37,0.999945,-0.005083,0.000235,0.059777,{"contract_symbol":854,"symbol":854,"bid":271,"ask":290,"last":588,"change":271,"changePercent":9,"volume":271,"openInterest":855,"open_interest":855,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":856,"vega":574,"rho":271,"in_the_money":14},"LITE  261009P00710000",12,-0.000024,{"strike":858,"call":859,"put":867,"callItm":39,"putItm":14,"isAtm":14},712.5,{"contract_symbol":860,"symbol":860,"bid":861,"ask":862,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":270,"implied_volatility":270,"delta":863,"gamma":615,"theta":864,"vega":865,"rho":866,"in_the_money":39},"LITE  261009C00712500",412.6,426.6,0.999938,-0.005679,0.000262,0.059987,{"contract_symbol":868,"symbol":868,"bid":271,"ask":290,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":341,"implied_volatility":341,"delta":271,"gamma":271,"theta":869,"vega":615,"rho":271,"in_the_money":14},"LITE  261009P00712500",-0.000032,{"strike":871,"call":872,"put":879,"callItm":39,"putItm":14,"isAtm":14},715,{"contract_symbol":873,"symbol":873,"bid":874,"ask":875,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":370,"implied_volatility":370,"delta":664,"gamma":271,"theta":876,"vega":877,"rho":878,"in_the_money":39},"LITE  261009C00715000",410.9,424.1,-0.000152,0.000009,0.060195,{"contract_symbol":880,"symbol":880,"bid":271,"ask":290,"last":881,"change":271,"changePercent":9,"volume":271,"openInterest":463,"open_interest":463,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":882,"vega":615,"rho":271,"in_the_money":14},"LITE  261009P00715000",2.4,-0.000035,{"strike":884,"call":885,"put":893,"callItm":39,"putItm":14,"isAtm":14},717.5,{"contract_symbol":886,"symbol":886,"bid":887,"ask":888,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":270,"implied_volatility":270,"delta":889,"gamma":615,"theta":890,"vega":891,"rho":892,"in_the_money":39},"LITE  261009C00717500",408,421.6,0.999922,-0.007063,0.000326,0.060406,{"contract_symbol":894,"symbol":894,"bid":271,"ask":290,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":424,"implied_volatility":424,"delta":271,"gamma":271,"theta":895,"vega":615,"rho":271,"in_the_money":14},"LITE  261009P00717500",-0.000041,{"strike":897,"call":898,"put":908,"callItm":39,"putItm":14,"isAtm":14},720,{"contract_symbol":899,"symbol":899,"bid":900,"ask":901,"last":902,"change":271,"changePercent":9,"volume":271,"openInterest":178,"open_interest":178,"iv":270,"implied_volatility":270,"delta":903,"gamma":904,"theta":905,"vega":906,"rho":907,"in_the_money":39},"LITE  261009C00720000",407,419.1,316.6,0.999912,0.000003,-0.007863,0.000363,0.060616,{"contract_symbol":909,"symbol":909,"bid":271,"ask":290,"last":910,"change":271,"changePercent":9,"volume":271,"openInterest":911,"open_interest":911,"iv":341,"implied_volatility":341,"delta":481,"gamma":271,"theta":912,"vega":904,"rho":271,"in_the_money":14},"LITE  261009P00720000",2.37,8,-0.000056,{"strike":914,"call":915,"put":923,"callItm":39,"putItm":14,"isAtm":14},722.5,{"contract_symbol":916,"symbol":916,"bid":917,"ask":918,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":270,"implied_volatility":270,"delta":919,"gamma":904,"theta":920,"vega":921,"rho":922,"in_the_money":39},"LITE  261009C00722500",403.4,416.2,0.999902,-0.008742,0.000404,0.060825,{"contract_symbol":924,"symbol":924,"bid":271,"ask":290,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":277,"implied_volatility":277,"delta":481,"gamma":271,"theta":925,"vega":692,"rho":271,"in_the_money":14},"LITE  261009P00722500",-0.000061,{"strike":927,"call":928,"put":937,"callItm":39,"putItm":14,"isAtm":14},725,{"contract_symbol":929,"symbol":929,"bid":930,"ask":931,"last":932,"change":271,"changePercent":9,"volume":271,"openInterest":285,"open_interest":285,"iv":270,"implied_volatility":270,"delta":933,"gamma":904,"theta":934,"vega":935,"rho":936,"in_the_money":39},"LITE  261009C00725000",402,414.1,324.4,0.99989,-0.009709,0.000449,0.061035,{"contract_symbol":938,"symbol":938,"bid":271,"ask":276,"last":276,"change":271,"changePercent":9,"volume":271,"openInterest":939,"open_interest":939,"iv":277,"implied_volatility":277,"delta":481,"gamma":271,"theta":940,"vega":692,"rho":271,"in_the_money":14},"LITE  261009P00725000",70,-0.000073,{"strike":942,"call":943,"put":951,"callItm":39,"putItm":14,"isAtm":14},727.5,{"contract_symbol":944,"symbol":944,"bid":945,"ask":946,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":270,"implied_volatility":270,"delta":947,"gamma":904,"theta":948,"vega":949,"rho":950,"in_the_money":39},"LITE  261009C00727500",399.5,411.6,0.999877,-0.010771,0.000498,0.061244,{"contract_symbol":952,"symbol":952,"bid":271,"ask":290,"last":953,"change":271,"changePercent":9,"volume":271,"openInterest":178,"open_interest":178,"iv":341,"implied_volatility":341,"delta":481,"gamma":271,"theta":954,"vega":652,"rho":271,"in_the_money":14},"LITE  261009P00727500",0.73,-0.000094,{"strike":956,"call":957,"put":965,"callItm":39,"putItm":14,"isAtm":14},730,{"contract_symbol":958,"symbol":958,"bid":959,"ask":960,"last":961,"change":271,"changePercent":9,"volume":271,"openInterest":855,"open_interest":855,"iv":370,"implied_volatility":370,"delta":962,"gamma":271,"theta":755,"vega":963,"rho":964,"in_the_money":39},"LITE  261009C00730000",397,408.6,379.6,0.999995,0.000022,0.061457,{"contract_symbol":966,"symbol":966,"bid":271,"ask":276,"last":967,"change":968,"changePercent":9,"volume":285,"openInterest":969,"open_interest":969,"iv":341,"implied_volatility":341,"delta":481,"gamma":271,"theta":970,"vega":971,"rho":271,"in_the_money":14},"LITE  261009P00730000",0.06,-0.24,257,-0.000112,0.000007,{"strike":973,"call":974,"put":982,"callItm":39,"putItm":14,"isAtm":14},732.5,{"contract_symbol":975,"symbol":975,"bid":976,"ask":977,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":286,"implied_volatility":286,"delta":978,"gamma":615,"theta":979,"vega":980,"rho":981,"in_the_money":39},"LITE  261009C00732500",394.5,406.6,0.999934,-0.005644,0.000276,0.061676,{"contract_symbol":983,"symbol":983,"bid":271,"ask":290,"last":629,"change":271,"changePercent":9,"volume":271,"openInterest":180,"open_interest":180,"iv":277,"implied_volatility":277,"delta":481,"gamma":271,"theta":984,"vega":971,"rho":271,"in_the_money":14},"LITE  261009P00732500",-0.000123,{"strike":986,"call":987,"put":996,"callItm":39,"putItm":14,"isAtm":14},735,{"contract_symbol":988,"symbol":988,"bid":989,"ask":990,"last":991,"change":271,"changePercent":9,"volume":271,"openInterest":180,"open_interest":180,"iv":270,"implied_volatility":270,"delta":992,"gamma":639,"theta":993,"vega":994,"rho":995,"in_the_money":39},"LITE  261009C00735000",392,404.1,186.21,0.99983,-0.014603,0.000675,0.061871,{"contract_symbol":997,"symbol":997,"bid":271,"ask":290,"last":998,"change":271,"changePercent":9,"volume":271,"openInterest":999,"open_interest":999,"iv":277,"implied_volatility":277,"delta":761,"gamma":271,"theta":1000,"vega":877,"rho":271,"in_the_money":14},"LITE  261009P00735000",0.63,57,-0.000145,{"strike":1002,"call":1003,"put":1011,"callItm":39,"putItm":14,"isAtm":14},737.5,{"contract_symbol":1004,"symbol":1004,"bid":1005,"ask":1006,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":270,"implied_volatility":270,"delta":1007,"gamma":639,"theta":1008,"vega":1009,"rho":1010,"in_the_money":39},"LITE  261009C00737500",388.5,401.6,0.999811,-0.016127,0.000745,0.062079,{"contract_symbol":1012,"symbol":1012,"bid":271,"ask":290,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":424,"implied_volatility":424,"delta":761,"gamma":271,"theta":1013,"vega":1014,"rho":271,"in_the_money":14},"LITE  261009P00737500",-0.000167,0.00001,{"strike":1016,"call":1017,"put":1024,"callItm":39,"putItm":14,"isAtm":14},740,{"contract_symbol":1018,"symbol":1018,"bid":1019,"ask":1020,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":370,"implied_volatility":370,"delta":742,"gamma":271,"theta":1021,"vega":1022,"rho":1023,"in_the_money":39},"LITE  261009C00740000",386.5,399.1,-0.000709,0.00004,0.062299,{"contract_symbol":1025,"symbol":1025,"bid":271,"ask":290,"last":565,"change":271,"changePercent":9,"volume":271,"openInterest":1026,"open_interest":1026,"iv":277,"implied_volatility":277,"delta":761,"gamma":271,"theta":1027,"vega":1028,"rho":271,"in_the_money":14},"LITE  261009P00740000",42,-0.000203,0.000012,{"strike":1030,"call":1031,"put":1039,"callItm":39,"putItm":14,"isAtm":14},742.5,{"contract_symbol":1032,"symbol":1032,"bid":1033,"ask":1034,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":370,"implied_volatility":370,"delta":1035,"gamma":271,"theta":1036,"vega":1037,"rho":1038,"in_the_money":39},"LITE  261009C00742500",383.6,396.6,0.99999,-0.000819,0.000046,0.062509,{"contract_symbol":1040,"symbol":1040,"bid":271,"ask":290,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":277,"implied_volatility":277,"delta":525,"gamma":271,"theta":679,"vega":1041,"rho":271,"in_the_money":14},"LITE  261009P00742500",0.000014,{"strike":1043,"call":1044,"put":1053,"callItm":39,"putItm":14,"isAtm":14},745,{"contract_symbol":1045,"symbol":1045,"bid":1046,"ask":1047,"last":1048,"change":271,"changePercent":9,"volume":271,"openInterest":180,"open_interest":180,"iv":270,"implied_volatility":270,"delta":1049,"gamma":971,"theta":1050,"vega":1051,"rho":1052,"in_the_money":39},"LITE  261009C00745000",380.9,394.1,257.76,0.999742,-0.021575,0.000997,0.062704,{"contract_symbol":1054,"symbol":1054,"bid":271,"ask":290,"last":276,"change":1055,"changePercent":9,"volume":180,"openInterest":530,"open_interest":530,"iv":277,"implied_volatility":277,"delta":525,"gamma":271,"theta":1056,"vega":1057,"rho":271,"in_the_money":14},"LITE  261009P00745000",-0.4,-0.000281,0.000017,{"strike":1059,"call":1060,"put":1068,"callItm":39,"putItm":14,"isAtm":14},747.5,{"contract_symbol":1061,"symbol":1061,"bid":1062,"ask":1063,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":270,"implied_volatility":270,"delta":1064,"gamma":666,"theta":1065,"vega":1066,"rho":1067,"in_the_money":39},"LITE  261009C00747500",377.7,391.6,0.999714,-0.023722,0.001096,0.062912,{"contract_symbol":1069,"symbol":1069,"bid":271,"ask":290,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":424,"implied_volatility":424,"delta":715,"gamma":271,"theta":1070,"vega":704,"rho":271,"in_the_money":14},"LITE  261009P00747500",-0.000321,{"strike":1072,"call":1073,"put":1082,"callItm":39,"putItm":14,"isAtm":14},750,{"contract_symbol":1074,"symbol":1074,"bid":1075,"ask":1076,"last":1077,"change":271,"changePercent":9,"volume":271,"openInterest":285,"open_interest":285,"iv":270,"implied_volatility":270,"delta":1078,"gamma":666,"theta":1079,"vega":1080,"rho":1081,"in_the_money":39},"LITE  261009C00750000",377,389.1,300.8,0.999684,-0.026055,0.001204,0.063119,{"contract_symbol":1083,"symbol":1083,"bid":271,"ask":565,"last":565,"change":276,"changePercent":9,"volume":911,"openInterest":322,"open_interest":322,"iv":277,"implied_volatility":277,"delta":538,"gamma":271,"theta":1084,"vega":1085,"rho":271,"in_the_money":14},"LITE  261009P00750000",-0.000386,0.000023,{"strike":1087,"call":1088,"put":1097,"callItm":39,"putItm":14,"isAtm":14},755,{"contract_symbol":1089,"symbol":1089,"bid":1090,"ask":1091,"last":1092,"change":271,"changePercent":9,"volume":271,"openInterest":180,"open_interest":180,"iv":270,"implied_volatility":270,"delta":1093,"gamma":1014,"theta":1094,"vega":1095,"rho":1096,"in_the_money":39},"LITE  261009C00755000",371,384.1,168.76,0.999615,-0.031333,0.001448,0.063534,{"contract_symbol":1098,"symbol":1098,"bid":271,"ask":290,"last":1099,"change":271,"changePercent":9,"volume":271,"openInterest":1100,"open_interest":1100,"iv":424,"implied_volatility":424,"delta":549,"gamma":271,"theta":1101,"vega":1102,"rho":481,"in_the_money":14},"LITE  261009P00755000",0.33,84,-0.000514,0.000031,{"strike":1104,"call":1105,"put":1114,"callItm":39,"putItm":14,"isAtm":14},760,{"contract_symbol":1106,"symbol":1106,"bid":1107,"ask":1108,"last":1109,"change":271,"changePercent":9,"volume":271,"openInterest":463,"open_interest":463,"iv":270,"implied_volatility":270,"delta":1110,"gamma":1028,"theta":1111,"vega":1112,"rho":1113,"in_the_money":39},"LITE  261009C00760000",367,379.1,291.48,0.999532,-0.037523,0.001734,0.063946,{"contract_symbol":1115,"symbol":1115,"bid":271,"ask":565,"last":565,"change":271,"changePercent":9,"volume":271,"openInterest":554,"open_interest":554,"iv":277,"implied_volatility":277,"delta":1116,"gamma":271,"theta":1117,"vega":1118,"rho":481,"in_the_money":14},"LITE  261009P00760000",-0.000009,-0.000715,0.000043,{"strike":1120,"call":1121,"put":1130,"callItm":39,"putItm":14,"isAtm":14},765,{"contract_symbol":1122,"symbol":1122,"bid":1123,"ask":1124,"last":1125,"change":271,"changePercent":9,"volume":271,"openInterest":463,"open_interest":463,"iv":286,"implied_volatility":286,"delta":1126,"gamma":666,"theta":1127,"vega":1128,"rho":1129,"in_the_money":39},"LITE  261009C00765000",362.1,374.1,286.53,0.999718,-0.022175,0.001085,0.064391,{"contract_symbol":1131,"symbol":1131,"bid":271,"ask":290,"last":783,"change":271,"changePercent":9,"volume":271,"openInterest":1132,"open_interest":1132,"iv":424,"implied_volatility":424,"delta":1133,"gamma":574,"theta":1134,"vega":1135,"rho":481,"in_the_money":14},"LITE  261009P00765000",19,-0.000012,-0.00094,0.000057,{"strike":1137,"call":1138,"put":1147,"callItm":39,"putItm":14,"isAtm":14},770,{"contract_symbol":1139,"symbol":1139,"bid":1140,"ask":1141,"last":1142,"change":271,"changePercent":9,"volume":271,"openInterest":414,"open_interest":414,"iv":270,"implied_volatility":270,"delta":1143,"gamma":1057,"theta":1144,"vega":1145,"rho":1146,"in_the_money":39},"LITE  261009C00770000",357.1,369.1,226.38,0.999317,-0.053165,0.002457,0.064767,{"contract_symbol":1148,"symbol":1148,"bid":271,"ask":290,"last":565,"change":1149,"changePercent":9,"volume":180,"openInterest":1150,"open_interest":1150,"iv":277,"implied_volatility":277,"delta":829,"gamma":574,"theta":1151,"vega":1152,"rho":761,"in_the_money":14},"LITE  261009P00770000",-1.87,59,-0.001288,0.000078,{"strike":1154,"call":1155,"put":1164,"callItm":39,"putItm":14,"isAtm":14},775,{"contract_symbol":1156,"symbol":1156,"bid":1157,"ask":1158,"last":1159,"change":271,"changePercent":9,"volume":271,"openInterest":178,"open_interest":178,"iv":370,"implied_volatility":370,"delta":1160,"gamma":615,"theta":1161,"vega":1162,"rho":1163,"in_the_money":39},"LITE  261009C00775000",350.2,364.1,295,0.999937,-0.004667,0.000264,0.06524,{"contract_symbol":1165,"symbol":1165,"bid":271,"ask":290,"last":588,"change":1166,"changePercent":9,"volume":190,"openInterest":530,"open_interest":530,"iv":277,"implied_volatility":277,"delta":1167,"gamma":574,"theta":1168,"vega":1169,"rho":761,"in_the_money":14},"LITE  261009P00775000",-0.15,-0.000023,-0.001711,0.000103,{"strike":1171,"call":1172,"put":1183,"callItm":39,"putItm":14,"isAtm":14},780,{"contract_symbol":1173,"symbol":1173,"bid":1174,"ask":1175,"last":1176,"change":271,"changePercent":9,"volume":271,"openInterest":1177,"open_interest":1177,"iv":270,"implied_volatility":270,"delta":1178,"gamma":1179,"theta":1180,"vega":1181,"rho":1182,"in_the_money":39},"LITE  261009C00780000",347.3,358.6,274.1,13,0.99902,0.000024,-0.074151,0.003427,0.06558,{"contract_symbol":1184,"symbol":1184,"bid":271,"ask":290,"last":54,"change":271,"changePercent":9,"volume":271,"openInterest":1185,"open_interest":1185,"iv":424,"implied_volatility":424,"delta":1186,"gamma":574,"theta":1187,"vega":1188,"rho":525,"in_the_money":14},"LITE  261009P00780000",44,-0.00003,-0.002207,0.000133,{"strike":1190,"call":1191,"put":1202,"callItm":39,"putItm":14,"isAtm":14},785,{"contract_symbol":1192,"symbol":1192,"bid":1193,"ask":1194,"last":1195,"change":271,"changePercent":9,"volume":271,"openInterest":1196,"open_interest":1196,"iv":270,"implied_volatility":270,"delta":1197,"gamma":1198,"theta":1199,"vega":1200,"rho":1201,"in_the_money":39},"LITE  261009C00785000",342.1,354.1,212.6,53,0.998833,0.000028,-0.087072,0.004024,0.065982,{"contract_symbol":1203,"symbol":1203,"bid":271,"ask":290,"last":1204,"change":1205,"changePercent":9,"volume":180,"openInterest":507,"open_interest":507,"iv":277,"implied_volatility":277,"delta":895,"gamma":615,"theta":1206,"vega":1207,"rho":715,"in_the_money":14},"LITE  261009P00785000",0.11,-0.09,-0.00296,0.000178,{"strike":1209,"call":1210,"put":1220,"callItm":39,"putItm":14,"isAtm":14},790,{"contract_symbol":1211,"symbol":1211,"bid":1212,"ask":1213,"last":1214,"change":271,"changePercent":9,"volume":271,"openInterest":269,"open_interest":269,"iv":286,"implied_volatility":286,"delta":1215,"gamma":1216,"theta":1217,"vega":1218,"rho":1219,"in_the_money":39},"LITE  261009C00790000",337.1,349.1,208.3,0.999236,0.00002,-0.055767,0.002728,0.066449,{"contract_symbol":1221,"symbol":1221,"bid":271,"ask":290,"last":967,"change":271,"changePercent":9,"volume":271,"openInterest":1222,"open_interest":1222,"iv":341,"implied_volatility":341,"delta":1223,"gamma":615,"theta":1224,"vega":1225,"rho":1226,"in_the_money":14},"LITE  261009P00790000",34,-0.000057,-0.004046,0.000242,-0.000006,{"strike":1228,"call":1229,"put":1239,"callItm":39,"putItm":14,"isAtm":14},795,{"contract_symbol":1230,"symbol":1230,"bid":1231,"ask":1232,"last":1233,"change":271,"changePercent":9,"volume":271,"openInterest":269,"open_interest":269,"iv":270,"implied_volatility":270,"delta":1234,"gamma":1235,"theta":1236,"vega":1237,"rho":1238,"in_the_money":39},"LITE  261009C00795000",332.1,344.1,210.6,0.998361,0.000038,-0.11873,0.005487,0.066778,{"contract_symbol":1240,"symbol":1240,"bid":271,"ask":290,"last":759,"change":271,"changePercent":9,"volume":271,"openInterest":643,"open_interest":643,"iv":277,"implied_volatility":277,"delta":1241,"gamma":904,"theta":1242,"vega":1243,"rho":549,"in_the_money":14},"LITE  261009P00795000",-0.000072,-0.004993,0.000301,{"strike":1245,"call":1246,"put":1257,"callItm":39,"putItm":14,"isAtm":14},800,{"contract_symbol":1247,"symbol":1247,"bid":1248,"ask":1249,"last":1250,"change":271,"changePercent":9,"volume":271,"openInterest":1251,"open_interest":1251,"iv":270,"implied_volatility":270,"delta":1252,"gamma":1253,"theta":1254,"vega":1255,"rho":1256,"in_the_money":39},"LITE  261009C00800000",327,338.4,291.1,87,0.998068,0.000045,-0.137893,0.006372,0.06717,{"contract_symbol":1258,"symbol":1258,"bid":271,"ask":565,"last":291,"change":1259,"changePercent":9,"volume":285,"openInterest":1260,"open_interest":1260,"iv":277,"implied_volatility":277,"delta":954,"gamma":692,"theta":1261,"vega":1262,"rho":1116,"in_the_money":14},"LITE  261009P00800000",0.01,301,-0.006426,0.000387,{"strike":1264,"call":1265,"put":1275,"callItm":39,"putItm":14,"isAtm":14},805,{"contract_symbol":1266,"symbol":1266,"bid":1267,"ask":1268,"last":1269,"change":271,"changePercent":9,"volume":271,"openInterest":180,"open_interest":180,"iv":270,"implied_volatility":270,"delta":1270,"gamma":1271,"theta":1272,"vega":1273,"rho":1274,"in_the_money":39},"LITE  261009C00805000",322.1,334.1,288.6,0.99773,0.000052,-0.159582,0.007375,0.067557,{"contract_symbol":1276,"symbol":1276,"bid":271,"ask":290,"last":670,"change":271,"changePercent":9,"volume":271,"openInterest":1277,"open_interest":1277,"iv":424,"implied_volatility":424,"delta":1278,"gamma":692,"theta":1279,"vega":1280,"rho":1133,"in_the_money":14},"LITE  261009P00805000",51,-0.00012,-0.008055,0.000486,{"strike":1282,"call":1283,"put":1293,"callItm":39,"putItm":14,"isAtm":14},810,{"contract_symbol":1284,"symbol":1284,"bid":1285,"ask":1286,"last":1287,"change":271,"changePercent":9,"volume":271,"openInterest":720,"open_interest":720,"iv":270,"implied_volatility":270,"delta":1288,"gamma":1289,"theta":1290,"vega":1291,"rho":1292,"in_the_money":39},"LITE  261009C00810000",317.1,328.6,304.04,0.997342,0.000059,-0.18404,0.008505,0.06794,{"contract_symbol":1294,"symbol":1294,"bid":271,"ask":290,"last":588,"change":271,"changePercent":9,"volume":271,"openInterest":1295,"open_interest":1295,"iv":277,"implied_volatility":277,"delta":1296,"gamma":652,"theta":1297,"vega":1298,"rho":1299,"in_the_money":14},"LITE  261009P00810000",49,-0.000158,-0.010454,0.00063,-0.000015,{"strike":1301,"call":1302,"put":1311,"callItm":39,"putItm":14,"isAtm":14},815,{"contract_symbol":1303,"symbol":1303,"bid":1304,"ask":1305,"last":1306,"change":271,"changePercent":9,"volume":271,"openInterest":190,"open_interest":190,"iv":370,"implied_volatility":370,"delta":1307,"gamma":1041,"theta":1308,"vega":1309,"rho":1310,"in_the_money":39},"LITE  261009C00815000",312.1,323.6,109.29,0.999568,-0.028476,0.001611,0.068572,{"contract_symbol":1312,"symbol":1312,"bid":271,"ask":290,"last":759,"change":271,"changePercent":9,"volume":271,"openInterest":1313,"open_interest":1313,"iv":277,"implied_volatility":277,"delta":1027,"gamma":971,"theta":1314,"vega":1315,"rho":842,"in_the_money":14},"LITE  261009P00815000",39,-0.013216,0.000796,{"strike":1317,"call":1318,"put":1327,"callItm":39,"putItm":14,"isAtm":14},820,{"contract_symbol":1319,"symbol":1319,"bid":1320,"ask":1321,"last":1322,"change":670,"changePercent":9,"volume":180,"openInterest":474,"open_interest":474,"iv":270,"implied_volatility":270,"delta":1323,"gamma":1152,"theta":1324,"vega":1325,"rho":1326,"in_the_money":39},"LITE  261009C00820000",307.1,318.6,266.9,0.996393,-0.242289,0.011197,0.068688,{"contract_symbol":1328,"symbol":1328,"bid":271,"ask":180,"last":759,"change":271,"changePercent":9,"volume":271,"openInterest":1329,"open_interest":1329,"iv":277,"implied_volatility":277,"delta":1330,"gamma":877,"theta":1331,"vega":1332,"rho":1333,"in_the_money":14},"LITE  261009P00820000",131,-0.000259,-0.016614,0.001001,-0.000025,{"strike":1335,"call":1336,"put":1345,"callItm":39,"putItm":14,"isAtm":14},825,{"contract_symbol":1337,"symbol":1337,"bid":1338,"ask":1339,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":286,"implied_volatility":286,"delta":1340,"gamma":1341,"theta":1342,"vega":1343,"rho":1344,"in_the_money":39},"LITE  261009C00825000",301.1,314.1,0.997394,0.000062,-0.170968,0.008365,0.069214,{"contract_symbol":1346,"symbol":1346,"bid":271,"ask":1347,"last":276,"change":1348,"changePercent":9,"volume":1349,"openInterest":1350,"open_interest":1350,"iv":277,"implied_volatility":277,"delta":1351,"gamma":680,"theta":1352,"vega":1353,"rho":869,"in_the_money":14},"LITE  261009P00825000",2.8,-0.25,9,108,-0.00033,-0.020769,0.001252,{"strike":1355,"call":1356,"put":1366,"callItm":39,"putItm":14,"isAtm":14},830,{"contract_symbol":1357,"symbol":1357,"bid":1358,"ask":1359,"last":1360,"change":271,"changePercent":9,"volume":271,"openInterest":1177,"open_interest":1177,"iv":270,"implied_volatility":270,"delta":1361,"gamma":1362,"theta":1363,"vega":1364,"rho":1365,"in_the_money":39},"LITE  261009C00830000",297.1,308.6,258.65,0.995167,0.000102,-0.314778,0.014546,0.069408,{"contract_symbol":1367,"symbol":1367,"bid":271,"ask":290,"last":276,"change":1368,"changePercent":9,"volume":180,"openInterest":1369,"open_interest":1369,"iv":341,"implied_volatility":341,"delta":1370,"gamma":1041,"theta":1371,"vega":1372,"rho":1373,"in_the_money":14},"LITE  261009P00830000",-0.1,118,-0.000428,-0.026666,0.001598,-0.000042,{"strike":1375,"call":1376,"put":1386,"callItm":39,"putItm":14,"isAtm":14},835,{"contract_symbol":1377,"symbol":1377,"bid":1378,"ask":1379,"last":1380,"change":271,"changePercent":9,"volume":271,"openInterest":269,"open_interest":269,"iv":270,"implied_volatility":270,"delta":1381,"gamma":1382,"theta":1383,"vega":1384,"rho":1385,"in_the_money":39},"LITE  261009C00835000",292.3,304.2,221.96,0.994432,0.000115,-0.35706,0.0165,0.069756,{"contract_symbol":1387,"symbol":1387,"bid":271,"ask":290,"last":1388,"change":271,"changePercent":9,"volume":271,"openInterest":1389,"open_interest":1389,"iv":277,"implied_volatility":277,"delta":1390,"gamma":1391,"theta":1392,"vega":1393,"rho":1394,"in_the_money":14},"LITE  261009P00835000",1.47,32,-0.000524,0.000018,-0.031924,0.001924,-0.000051,{"strike":1396,"call":1397,"put":1407,"callItm":39,"putItm":14,"isAtm":14},840,{"contract_symbol":1398,"symbol":1398,"bid":1399,"ask":1400,"last":1401,"change":271,"changePercent":9,"volume":271,"openInterest":911,"open_interest":911,"iv":286,"implied_volatility":286,"delta":1402,"gamma":1403,"theta":1404,"vega":1405,"rho":1406,"in_the_money":39},"LITE  261009C00840000",287.1,299.2,253.6,0.995823,0.000094,-0.261279,0.012783,0.070322,{"contract_symbol":1408,"symbol":1408,"bid":271,"ask":1409,"last":588,"change":1410,"changePercent":9,"volume":206,"openInterest":1411,"open_interest":1411,"iv":424,"implied_volatility":424,"delta":1412,"gamma":1413,"theta":1414,"vega":1415,"rho":1416,"in_the_money":14},"LITE  261009P00840000",0.2,0.02,344,-0.000643,0.000021,-0.038593,0.002326,-0.000063,{"strike":1418,"call":1419,"put":1429,"callItm":39,"putItm":14,"isAtm":14},845,{"contract_symbol":1420,"symbol":1420,"bid":1421,"ask":1422,"last":1423,"change":271,"changePercent":9,"volume":271,"openInterest":194,"open_interest":194,"iv":270,"implied_volatility":270,"delta":1424,"gamma":1425,"theta":1426,"vega":1427,"rho":1428,"in_the_money":39},"LITE  261009C00845000",282.1,294.2,136.34,0.992675,0.000147,-0.45513,0.021032,0.070423,{"contract_symbol":1430,"symbol":1430,"bid":271,"ask":1431,"last":1432,"change":271,"changePercent":9,"volume":271,"openInterest":1433,"open_interest":1433,"iv":277,"implied_volatility":277,"delta":1434,"gamma":1435,"theta":1436,"vega":1437,"rho":1438,"in_the_money":14},"LITE  261009P00845000",0.8,1.15,50,-0.000816,0.000026,-0.048033,0.002895,-0.00008,{"strike":1440,"call":1441,"put":1452,"callItm":39,"putItm":14,"isAtm":14},850,{"contract_symbol":1442,"symbol":1442,"bid":1443,"ask":1444,"last":1445,"change":271,"changePercent":9,"volume":271,"openInterest":1446,"open_interest":1446,"iv":286,"implied_volatility":286,"delta":1447,"gamma":1448,"theta":1449,"vega":1450,"rho":1451,"in_the_money":39},"LITE  261009C00850000",277.2,288.7,243.25,75,0.994375,0.000123,-0.340655,0.016667,0.07102,{"contract_symbol":1453,"symbol":1453,"bid":271,"ask":1431,"last":1454,"change":1455,"changePercent":9,"volume":1456,"openInterest":1457,"open_interest":1457,"iv":277,"implied_volatility":277,"delta":1458,"gamma":1459,"theta":1460,"vega":1461,"rho":1462,"in_the_money":14},"LITE  261009P00850000",0.37,0.12,29,227,-0.00101,0.000032,-0.058461,0.003523,-0.000099,{"strike":1464,"call":1465,"put":1475,"callItm":39,"putItm":14,"isAtm":14},855,{"contract_symbol":1466,"symbol":1466,"bid":1467,"ask":1468,"last":1469,"change":271,"changePercent":9,"volume":271,"openInterest":643,"open_interest":643,"iv":270,"implied_volatility":270,"delta":1470,"gamma":1471,"theta":1472,"vega":1473,"rho":1474,"in_the_money":39},"LITE  261009C00855000",272.2,282.9,99.8,0.990476,0.000185,-0.573108,0.026484,0.071046,{"contract_symbol":1476,"symbol":1476,"bid":271,"ask":290,"last":1477,"change":271,"changePercent":9,"volume":271,"openInterest":1478,"open_interest":1478,"iv":277,"implied_volatility":277,"delta":1479,"gamma":1480,"theta":1481,"vega":1482,"rho":1483,"in_the_money":14},"LITE  261009P00855000",2.23,83,-0.001244,0.000039,-0.070792,0.004266,-0.000122,{"strike":1485,"call":1486,"put":1497,"callItm":39,"putItm":14,"isAtm":14},860,{"contract_symbol":1487,"symbol":1487,"bid":1488,"ask":1489,"last":1490,"change":271,"changePercent":9,"volume":271,"openInterest":1491,"open_interest":1491,"iv":270,"implied_volatility":270,"delta":1492,"gamma":1493,"theta":1494,"vega":1495,"rho":1496,"in_the_money":39},"LITE  261009C00860000",265.3,279.2,225.99,22,0.989186,0.000207,-0.640258,0.029588,0.071339,{"contract_symbol":1498,"symbol":1498,"bid":271,"ask":1499,"last":588,"change":112,"changePercent":9,"volume":198,"openInterest":1500,"open_interest":1500,"iv":277,"implied_volatility":277,"delta":1501,"gamma":1502,"theta":1503,"vega":1504,"rho":1505,"in_the_money":14},"LITE  261009P00860000",0.25,221,-0.001526,0.000047,-0.085296,0.00514,-0.000149,{"strike":1507,"call":1508,"put":1520,"callItm":39,"putItm":14,"isAtm":14},865,{"contract_symbol":1509,"symbol":1509,"bid":1510,"ask":1511,"last":1512,"change":271,"changePercent":9,"volume":271,"openInterest":1513,"open_interest":1513,"iv":1514,"implied_volatility":1514,"delta":1515,"gamma":1516,"theta":1517,"vega":1518,"rho":1519,"in_the_money":39},"LITE  261009C00865000",261,274.2,166.39,15,1.3106,0.988769,0.000217,-0.651557,0.030578,0.071719,{"contract_symbol":1521,"symbol":1521,"bid":271,"ask":1522,"last":136,"change":271,"changePercent":9,"volume":271,"openInterest":554,"open_interest":554,"iv":1523,"implied_volatility":1523,"delta":1524,"gamma":1525,"theta":1526,"vega":1527,"rho":1528,"in_the_money":14},"LITE  261009P00865000",2.5,1.0184,-0.001763,0.000053,-0.097139,0.005868,-0.000173,{"strike":1530,"call":1531,"put":1543,"callItm":39,"putItm":14,"isAtm":14},870,{"contract_symbol":1532,"symbol":1532,"bid":1533,"ask":1534,"last":1535,"change":1536,"changePercent":9,"volume":180,"openInterest":363,"open_interest":363,"iv":1537,"implied_volatility":1537,"delta":1538,"gamma":1539,"theta":1540,"vega":1541,"rho":1542,"in_the_money":39},"LITE  261009C00870000",257.2,269.2,249.48,151.48,1.2902,0.988335,0.000228,-0.6629,0.031602,0.072097,{"contract_symbol":1544,"symbol":1544,"bid":276,"ask":1409,"last":1455,"change":1545,"changePercent":9,"volume":1132,"openInterest":1277,"open_interest":1277,"iv":1546,"implied_volatility":1546,"delta":1547,"gamma":1525,"theta":1548,"vega":1549,"rho":1550,"in_the_money":14},"LITE  261009P00870000",-0.28,0.9878,-0.001694,-0.09078,0.005652,-0.000165,{"strike":1552,"call":1553,"put":1564,"callItm":39,"putItm":14,"isAtm":14},875,{"contract_symbol":1554,"symbol":1554,"bid":1555,"ask":1556,"last":1557,"change":1558,"changePercent":9,"volume":180,"openInterest":269,"open_interest":269,"iv":1559,"implied_volatility":1559,"delta":1560,"gamma":1362,"theta":1561,"vega":1562,"rho":1563,"in_the_money":39},"LITE  261009C00875000",252.2,264.2,244.48,157.91,1.0652,0.996204,-0.2031,0.011726,0.073293,{"contract_symbol":1565,"symbol":1565,"bid":271,"ask":553,"last":1566,"change":271,"changePercent":9,"volume":271,"openInterest":1567,"open_interest":1567,"iv":1568,"implied_volatility":1568,"delta":1569,"gamma":1570,"theta":1571,"vega":1572,"rho":1573,"in_the_money":14},"LITE  261009P00875000",0.4,55,0.9706,-0.001745,0.000056,-0.091689,0.00581,-0.00017,{"strike":1575,"call":1576,"put":1588,"callItm":39,"putItm":14,"isAtm":14},880,{"contract_symbol":1577,"symbol":1577,"bid":1578,"ask":1579,"last":1580,"change":271,"changePercent":9,"volume":271,"openInterest":1581,"open_interest":1581,"iv":1582,"implied_volatility":1582,"delta":1583,"gamma":1584,"theta":1585,"vega":1586,"rho":1587,"in_the_money":39},"LITE  261009C00880000",247.2,258.7,205.05,35,1.2492,0.987418,0.000251,-0.685349,0.033744,0.07285,{"contract_symbol":1589,"symbol":1589,"bid":271,"ask":180,"last":180,"change":670,"changePercent":9,"volume":178,"openInterest":1590,"open_interest":1590,"iv":1591,"implied_volatility":1591,"delta":1592,"gamma":1593,"theta":1594,"vega":1595,"rho":1596,"in_the_money":14},"LITE  261009P00880000",205,0.9545,-0.001873,0.00006,-0.096113,0.006193,-0.000183,{"strike":1598,"call":1599,"put":1611,"callItm":39,"putItm":14,"isAtm":14},885,{"contract_symbol":1600,"symbol":1600,"bid":1601,"ask":1602,"last":1603,"change":271,"changePercent":9,"volume":271,"openInterest":1604,"open_interest":1604,"iv":1605,"implied_volatility":1605,"delta":1606,"gamma":1607,"theta":1608,"vega":1609,"rho":1610,"in_the_money":39},"LITE  261009C00885000",242.4,254.1,169.74,18,1.2644,0.985124,0.000286,-0.80229,0.039031,0.073046,{"contract_symbol":1612,"symbol":1612,"bid":271,"ask":1613,"last":1259,"change":271,"changePercent":9,"volume":271,"openInterest":1196,"open_interest":1196,"iv":1614,"implied_volatility":1614,"delta":1615,"gamma":1616,"theta":1617,"vega":1618,"rho":1619,"in_the_money":14},"LITE  261009P00885000",1.1,0.9377,-0.001967,0.000064,-0.098723,0.006475,-0.000192,{"strike":1621,"call":1622,"put":1633,"callItm":39,"putItm":14,"isAtm":14},890,{"contract_symbol":1623,"symbol":1623,"bid":1624,"ask":1625,"last":1626,"change":271,"changePercent":9,"volume":271,"openInterest":474,"open_interest":474,"iv":1627,"implied_volatility":1627,"delta":1628,"gamma":1629,"theta":1630,"vega":1631,"rho":1632,"in_the_money":39},"LITE  261009C00890000",237.2,249.1,176.7,1.2096,0.986333,0.000279,-0.712747,0.036243,0.073586,{"contract_symbol":1634,"symbol":1634,"bid":271,"ask":1566,"last":565,"change":1635,"changePercent":9,"volume":432,"openInterest":230,"open_interest":230,"iv":1636,"implied_volatility":1636,"delta":1637,"gamma":1638,"theta":1639,"vega":1640,"rho":1641,"in_the_money":14},"LITE  261009P00890000",-0.3,0.9199,-0.002016,0.000067,-0.099082,0.006624,-0.000197,{"strike":1643,"call":1644,"put":1655,"callItm":39,"putItm":14,"isAtm":14},895,{"contract_symbol":1645,"symbol":1645,"bid":1646,"ask":1647,"last":1648,"change":271,"changePercent":9,"volume":271,"openInterest":1604,"open_interest":1604,"iv":1649,"implied_volatility":1649,"delta":1650,"gamma":1651,"theta":1652,"vega":1653,"rho":1654,"in_the_money":39},"LITE  261009C00895000",232.3,244.1,171.94,1.1898,0.98575,0.000294,-0.726802,0.037573,0.07395,{"contract_symbol":1656,"symbol":1656,"bid":271,"ask":180,"last":1657,"change":1658,"changePercent":9,"volume":1659,"openInterest":1478,"open_interest":1478,"iv":1660,"implied_volatility":1660,"delta":1661,"gamma":1662,"theta":1663,"vega":1664,"rho":1665,"in_the_money":14},"LITE  261009P00895000",0.08,-0.82,120,0.9038,-0.002165,0.000073,-0.103828,0.007066,-0.000211,{"strike":1667,"call":1668,"put":1680,"callItm":39,"putItm":14,"isAtm":14},900,{"contract_symbol":1669,"symbol":1669,"bid":1670,"ask":1671,"last":1672,"change":271,"changePercent":9,"volume":271,"openInterest":1673,"open_interest":1673,"iv":1674,"implied_volatility":1674,"delta":1675,"gamma":1676,"theta":1677,"vega":1678,"rho":1679,"in_the_money":39},"LITE  261009C00900000",227.3,238.8,194.45,82,1.1698,0.985147,0.00031,-0.740514,0.038936,0.074312,{"contract_symbol":1681,"symbol":1681,"bid":276,"ask":565,"last":565,"change":1682,"changePercent":9,"volume":1683,"openInterest":1684,"open_interest":1684,"iv":1685,"implied_volatility":1685,"delta":1686,"gamma":1687,"theta":1688,"vega":1689,"rho":1690,"in_the_money":14},"LITE  261009P00900000",-0.31,343,412,0.8897,-0.002337,0.000079,-0.109509,0.007571,-0.000228,{"strike":1692,"call":1693,"put":1703,"callItm":39,"putItm":14,"isAtm":14},905,{"contract_symbol":1694,"symbol":1694,"bid":1695,"ask":1696,"last":1697,"change":271,"changePercent":9,"volume":271,"openInterest":1177,"open_interest":1177,"iv":1698,"implied_volatility":1698,"delta":1699,"gamma":891,"theta":1700,"vega":1701,"rho":1702,"in_the_money":39},"LITE  261009C00905000",222.3,234.1,189.9,1.1497,0.984522,-0.754044,0.040341,0.074672,{"contract_symbol":1704,"symbol":1704,"bid":271,"ask":1499,"last":73,"change":1705,"changePercent":9,"volume":1706,"openInterest":1707,"open_interest":1707,"iv":1708,"implied_volatility":1708,"delta":1709,"gamma":1710,"theta":1711,"vega":1712,"rho":1713,"in_the_money":14},"LITE  261009P00905000",-0.19,146,97,0.8891,-0.002867,0.000095,-0.131636,0.009107,-0.00028,{"strike":1715,"call":1716,"put":1728,"callItm":39,"putItm":14,"isAtm":14},910,{"contract_symbol":1717,"symbol":1717,"bid":1718,"ask":1719,"last":1720,"change":1721,"changePercent":9,"volume":180,"openInterest":214,"open_interest":214,"iv":1722,"implied_volatility":1722,"delta":1723,"gamma":1724,"theta":1725,"vega":1726,"rho":1727,"in_the_money":39},"LITE  261009C00910000",217.3,228.9,205.22,31.07,1.1297,0.983856,0.000344,-0.768168,0.041824,0.075028,{"contract_symbol":1729,"symbol":1729,"bid":271,"ask":158,"last":1566,"change":1730,"changePercent":9,"volume":1177,"openInterest":1731,"open_interest":1731,"iv":1732,"implied_volatility":1732,"delta":1733,"gamma":1734,"theta":1735,"vega":1736,"rho":1737,"in_the_money":14},"LITE  261009P00910000",-0.35,69,0.8981,-0.003805,0.000122,-0.171511,0.011746,-0.000371,{"strike":1739,"call":1740,"put":1751,"callItm":39,"putItm":14,"isAtm":14},915,{"contract_symbol":1741,"symbol":1741,"bid":1742,"ask":1743,"last":1744,"change":271,"changePercent":9,"volume":271,"openInterest":1731,"open_interest":1731,"iv":1745,"implied_volatility":1745,"delta":1746,"gamma":1747,"theta":1748,"vega":1749,"rho":1750,"in_the_money":39},"LITE  261009C00915000",212.3,223.5,169.19,1.1099,0.983141,0.000364,-0.783243,0.043407,0.075379,{"contract_symbol":1752,"symbol":1752,"bid":271,"ask":1431,"last":1753,"change":1754,"changePercent":9,"volume":178,"openInterest":1295,"open_interest":1295,"iv":1755,"implied_volatility":1755,"delta":1756,"gamma":1757,"theta":1758,"vega":1759,"rho":1760,"in_the_money":14},"LITE  261009P00915000",0.57,-0.36,0.9129,-0.005029,0.000153,-0.223909,0.015088,-0.000492,{"strike":1762,"call":1763,"put":1774,"callItm":39,"putItm":14,"isAtm":14},920,{"contract_symbol":1764,"symbol":1764,"bid":1765,"ask":1766,"last":1767,"change":271,"changePercent":9,"volume":271,"openInterest":554,"open_interest":554,"iv":1768,"implied_volatility":1768,"delta":1769,"gamma":1770,"theta":1771,"vega":1772,"rho":1773,"in_the_money":39},"LITE  261009C00920000",207.3,218.9,158.9,1.0899,0.982394,0.000384,-0.798185,0.045043,0.075727,{"contract_symbol":1775,"symbol":1775,"bid":271,"ask":122,"last":1776,"change":1777,"changePercent":9,"volume":180,"openInterest":1778,"open_interest":1778,"iv":1779,"implied_volatility":1779,"delta":1780,"gamma":1781,"theta":1782,"vega":1783,"rho":1784,"in_the_money":14},"LITE  261009P00920000",2.3,1.56,142,0.9029,-0.005816,0.000177,-0.251759,0.01715,-0.000568,{"strike":1786,"call":1787,"put":1798,"callItm":39,"putItm":14,"isAtm":14},925,{"contract_symbol":1788,"symbol":1788,"bid":1789,"ask":1790,"last":1791,"change":271,"changePercent":9,"volume":271,"openInterest":643,"open_interest":643,"iv":1792,"implied_volatility":1792,"delta":1793,"gamma":1794,"theta":1795,"vega":1796,"rho":1797,"in_the_money":39},"LITE  261009C00925000",202.4,214.2,163,1.1762,0.972465,0.000519,-1.257664,0.065771,0.075157,{"contract_symbol":1799,"symbol":1799,"bid":565,"ask":158,"last":73,"change":1800,"changePercent":9,"volume":463,"openInterest":1801,"open_interest":1801,"iv":1802,"implied_volatility":1802,"delta":1803,"gamma":1804,"theta":1805,"vega":1806,"rho":1807,"in_the_money":14},"LITE  261009P00925000",-0.65,127,0.8973,-0.006478,0.000195,-0.275567,0.01889,-0.000634,{"strike":1809,"call":1810,"put":1822,"callItm":39,"putItm":14,"isAtm":14},927.5,{"contract_symbol":1811,"symbol":1811,"bid":1812,"ask":1813,"last":1814,"change":1815,"changePercent":9,"volume":180,"openInterest":855,"open_interest":855,"iv":1816,"implied_volatility":1816,"delta":1817,"gamma":1818,"theta":1819,"vega":1820,"rho":1821,"in_the_money":39},"LITE  261009C00927500",200,211.7,200.55,149.81,1.0607,0.981137,0.000419,-0.823813,0.047771,0.076235,{"contract_symbol":1823,"symbol":1823,"bid":276,"ask":361,"last":1409,"change":1824,"changePercent":9,"volume":414,"openInterest":1825,"open_interest":1825,"iv":1826,"implied_volatility":1826,"delta":1827,"gamma":1828,"theta":1829,"vega":1830,"rho":1831,"in_the_money":14},"LITE  261009P00927500",-0.76,63,0.8908,-0.006911,0.000209,-0.289497,0.019985,-0.000676,{"strike":1833,"call":1834,"put":1845,"callItm":39,"putItm":14,"isAtm":14},930,{"contract_symbol":1835,"symbol":1835,"bid":1836,"ask":1837,"last":1838,"change":271,"changePercent":9,"volume":271,"openInterest":999,"open_interest":999,"iv":1839,"implied_volatility":1839,"delta":1840,"gamma":1841,"theta":1842,"vega":1843,"rho":1844,"in_the_money":39},"LITE  261009C00930000",195.5,208.9,161.15,1.0513,0.980666,0.000432,-0.833767,0.048782,0.0764,{"contract_symbol":1846,"symbol":1846,"bid":276,"ask":1566,"last":1566,"change":1847,"changePercent":9,"volume":1389,"openInterest":1848,"open_interest":1848,"iv":1849,"implied_volatility":1849,"delta":1850,"gamma":1851,"theta":1852,"vega":1853,"rho":1854,"in_the_money":14},"LITE  261009P00930000",-0.2,105,0.8938,-0.00784,0.000232,-0.32447,0.022329,-0.000767,{"strike":1856,"call":1857,"put":1868,"callItm":39,"putItm":14,"isAtm":14},932.5,{"contract_symbol":1858,"symbol":1858,"bid":1859,"ask":1860,"last":1861,"change":271,"changePercent":9,"volume":271,"openInterest":178,"open_interest":178,"iv":1862,"implied_volatility":1862,"delta":1863,"gamma":1864,"theta":1865,"vega":1866,"rho":1867,"in_the_money":39},"LITE  261009C00932500",194.9,206.8,59.98,1.0417,0.980187,0.000445,-0.84357,0.049807,0.076564,{"contract_symbol":1869,"symbol":1869,"bid":271,"ask":1870,"last":285,"change":271,"changePercent":9,"volume":271,"openInterest":432,"open_interest":432,"iv":1871,"implied_volatility":1871,"delta":1872,"gamma":1873,"theta":1874,"vega":1875,"rho":1876,"in_the_money":14},"LITE  261009P00932500",1.35,0.8901,-0.008355,0.000247,-0.341694,0.023611,-0.000817,{"strike":1878,"call":1879,"put":1890,"callItm":39,"putItm":14,"isAtm":14},935,{"contract_symbol":1880,"symbol":1880,"bid":1881,"ask":1882,"last":1883,"change":271,"changePercent":9,"volume":271,"openInterest":507,"open_interest":507,"iv":1884,"implied_volatility":1884,"delta":1885,"gamma":1886,"theta":1887,"vega":1888,"rho":1889,"in_the_money":39},"LITE  261009C00935000",192.8,204.3,135.15,0.9256,0.988627,0.000311,-0.465395,0.030922,0.077602,{"contract_symbol":1891,"symbol":1891,"bid":271,"ask":1892,"last":1893,"change":271,"changePercent":9,"volume":271,"openInterest":1433,"open_interest":1433,"iv":1894,"implied_volatility":1894,"delta":1895,"gamma":1896,"theta":1897,"vega":1898,"rho":1899,"in_the_money":14},"LITE  261009P00935000",0.95,1.6,0.886,-0.008873,0.000261,-0.358576,0.024893,-0.000868,{"strike":1901,"call":1902,"put":1913,"callItm":39,"putItm":14,"isAtm":14},937.5,{"contract_symbol":1903,"symbol":1903,"bid":1904,"ask":1905,"last":1906,"change":271,"changePercent":9,"volume":271,"openInterest":432,"open_interest":432,"iv":1907,"implied_volatility":1907,"delta":1908,"gamma":1909,"theta":1910,"vega":1911,"rho":1912,"in_the_money":39},"LITE  261009C00937500",190.2,201.8,54.28,1.0227,0.979184,0.000472,-0.863545,0.051935,0.076887,{"contract_symbol":1914,"symbol":1914,"bid":271,"ask":1915,"last":1916,"change":271,"changePercent":9,"volume":271,"openInterest":180,"open_interest":180,"iv":1917,"implied_volatility":1917,"delta":1918,"gamma":1919,"theta":1920,"vega":1921,"rho":1922,"in_the_money":14},"LITE  261009P00937500",4.5,6.75,0.8702,-0.00838,0.000253,-0.33526,0.0237,-0.00082,{"strike":1924,"call":1925,"put":1936,"callItm":39,"putItm":14,"isAtm":14},940,{"contract_symbol":1926,"symbol":1926,"bid":1927,"ask":1928,"last":1929,"change":271,"changePercent":9,"volume":271,"openInterest":1433,"open_interest":1433,"iv":1930,"implied_volatility":1930,"delta":1931,"gamma":1932,"theta":1933,"vega":1934,"rho":1935,"in_the_money":39},"LITE  261009C00940000",187.6,199,146.82,1.0132,0.978657,0.000487,-0.873827,0.053047,0.077046,{"contract_symbol":1937,"symbol":1937,"bid":1499,"ask":759,"last":1938,"change":1939,"changePercent":9,"volume":194,"openInterest":801,"open_interest":801,"iv":1940,"implied_volatility":1940,"delta":1941,"gamma":1942,"theta":1943,"vega":1944,"rho":1899,"in_the_money":14},"LITE  261009P00940000",0.29,-1.03,0.8655,-0.008875,0.000267,-0.350698,0.024924,{"strike":1946,"call":1947,"put":1958,"callItm":39,"putItm":14,"isAtm":14},942.5,{"contract_symbol":1948,"symbol":1948,"bid":1949,"ask":1950,"last":1951,"change":271,"changePercent":9,"volume":271,"openInterest":1132,"open_interest":1132,"iv":1952,"implied_volatility":1952,"delta":1953,"gamma":1954,"theta":1955,"vega":1956,"rho":1957,"in_the_money":39},"LITE  261009C00942500",185.7,196.8,110.05,0.9057,0.987115,0.000354,-0.507449,0.034455,0.078085,{"contract_symbol":1959,"symbol":1959,"bid":271,"ask":748,"last":748,"change":271,"changePercent":9,"volume":271,"openInterest":1513,"open_interest":1513,"iv":1960,"implied_volatility":1960,"delta":1961,"gamma":1886,"theta":1962,"vega":1963,"rho":1964,"in_the_money":14},"LITE  261009P00942500",0.8745,-0.010685,-0.416275,0.029279,-0.001045,{"strike":1966,"call":1967,"put":1978,"callItm":39,"putItm":14,"isAtm":14},945,{"contract_symbol":1968,"symbol":1968,"bid":1969,"ask":1970,"last":1971,"change":271,"changePercent":9,"volume":271,"openInterest":1433,"open_interest":1433,"iv":1972,"implied_volatility":1972,"delta":1973,"gamma":1974,"theta":1975,"vega":1976,"rho":1977,"in_the_money":39},"LITE  261009C00945000",182.4,194.2,133.23,0.9942,0.977547,0.000518,-0.894968,0.055367,0.077358,{"contract_symbol":1979,"symbol":1979,"bid":565,"ask":1915,"last":122,"change":1980,"changePercent":9,"volume":190,"openInterest":1981,"open_interest":1981,"iv":1982,"implied_volatility":1982,"delta":1983,"gamma":1984,"theta":1985,"vega":1986,"rho":1987,"in_the_money":14},"LITE  261009P00945000",-0.21,353,0.8736,-0.011587,0.000334,-0.446255,0.031418,-0.001134,{"strike":1989,"call":1990,"put":2002,"callItm":39,"putItm":14,"isAtm":14},947.5,{"contract_symbol":1991,"symbol":1991,"bid":1992,"ask":1993,"last":1994,"change":271,"changePercent":9,"volume":271,"openInterest":1995,"open_interest":1995,"iv":1996,"implied_volatility":1996,"delta":1997,"gamma":1998,"theta":1999,"vega":2000,"rho":2001,"in_the_money":39},"LITE  261009C00947500",180.2,191.8,130.98,16,0.9847,0.976973,0.000534,-0.905433,0.056558,0.077513,{"contract_symbol":2003,"symbol":2003,"bid":271,"ask":2004,"last":2005,"change":2006,"changePercent":9,"volume":432,"openInterest":1389,"open_interest":1389,"iv":2007,"implied_volatility":2007,"delta":2008,"gamma":2009,"theta":2010,"vega":2011,"rho":2012,"in_the_money":14},"LITE  261009P00947500",1.9,0.36,-0.89,0.8671,-0.011947,0.000346,-0.455043,0.032273,-0.001169,{"strike":2014,"call":2015,"put":2027,"callItm":39,"putItm":14,"isAtm":14},950,{"contract_symbol":2016,"symbol":2016,"bid":2017,"ask":2018,"last":2019,"change":2020,"changePercent":9,"volume":432,"openInterest":1731,"open_interest":1731,"iv":2021,"implied_volatility":2021,"delta":2022,"gamma":2023,"theta":2024,"vega":2025,"rho":2026,"in_the_money":39},"LITE  261009C00950000",177.5,184,187.5,52.5,0.8851,0.985453,0.000402,-0.5506,0.038258,0.078554,{"contract_symbol":2028,"symbol":2028,"bid":759,"ask":783,"last":2029,"change":2030,"changePercent":9,"volume":1684,"openInterest":2031,"open_interest":2031,"iv":1940,"implied_volatility":1940,"delta":2032,"gamma":2033,"theta":2034,"vega":1956,"rho":2035,"in_the_money":14},"LITE  261009P00950000",0.38,-0.87,1303,-0.012884,0.00037,-0.484918,-0.001261,{"strike":2037,"call":2038,"put":2049,"callItm":39,"putItm":14,"isAtm":14},952.5,{"contract_symbol":2039,"symbol":2039,"bid":2040,"ask":2041,"last":2042,"change":271,"changePercent":9,"volume":271,"openInterest":285,"open_interest":285,"iv":2043,"implied_volatility":2043,"delta":2044,"gamma":2045,"theta":2046,"vega":2047,"rho":2048,"in_the_money":39},"LITE  261009C00952500",175,186.8,136.57,0.8787,0.984799,0.00042,-0.567731,0.039734,0.078701,{"contract_symbol":2050,"symbol":2050,"bid":271,"ask":180,"last":1566,"change":2051,"changePercent":9,"volume":1349,"openInterest":1491,"open_interest":1491,"iv":2052,"implied_volatility":2052,"delta":2053,"gamma":2054,"theta":2055,"vega":2056,"rho":2057,"in_the_money":14},"LITE  261009P00952500",-0.8,0.8679,-0.01442,0.000407,-0.535621,0.037958,-0.001412,{"strike":2059,"call":2060,"put":2073,"callItm":39,"putItm":14,"isAtm":14},955,{"contract_symbol":2061,"symbol":2061,"bid":2062,"ask":2063,"last":2064,"change":2065,"changePercent":9,"volume":180,"openInterest":2066,"open_interest":2066,"iv":2067,"implied_volatility":2067,"delta":2068,"gamma":2069,"theta":2070,"vega":2071,"rho":2072,"in_the_money":39},"LITE  261009C00955000",172.8,184.6,147.12,11.07,54,0.9571,0.974997,0.000589,-0.943159,0.060608,0.077951,{"contract_symbol":2074,"symbol":2074,"bid":271,"ask":485,"last":2075,"change":2076,"changePercent":9,"volume":269,"openInterest":2077,"open_interest":2077,"iv":2078,"implied_volatility":2078,"delta":2079,"gamma":2080,"theta":2081,"vega":2082,"rho":2083,"in_the_money":14},"LITE  261009P00955000",0.93,-0.52,149,0.8648,-0.015374,0.000431,-0.563927,0.040109,-0.001505,{"strike":2085,"call":2086,"put":2096,"callItm":39,"putItm":14,"isAtm":14},957.5,{"contract_symbol":2087,"symbol":2087,"bid":2088,"ask":2089,"last":1100,"change":271,"changePercent":9,"volume":271,"openInterest":180,"open_interest":180,"iv":2090,"implied_volatility":2090,"delta":2091,"gamma":2092,"theta":2093,"vega":2094,"rho":2095,"in_the_money":39},"LITE  261009C00957500",170.1,182.1,0.948,0.974284,0.000609,-0.956458,0.062054,0.078092,{"contract_symbol":2097,"symbol":2097,"bid":759,"ask":1431,"last":2098,"change":2099,"changePercent":9,"volume":432,"openInterest":269,"open_interest":269,"iv":2100,"implied_volatility":2100,"delta":2101,"gamma":2102,"theta":2103,"vega":2104,"rho":2105,"in_the_money":14},"LITE  261009P00957500",0.43,-1.84,0.8611,-0.016337,0.000456,-0.591551,0.042253,-0.0016,{"strike":2107,"call":2108,"put":2119,"callItm":39,"putItm":14,"isAtm":14},960,{"contract_symbol":2109,"symbol":2109,"bid":2110,"ask":2111,"last":2112,"change":271,"changePercent":9,"volume":271,"openInterest":1581,"open_interest":1581,"iv":2113,"implied_volatility":2113,"delta":2114,"gamma":2115,"theta":2116,"vega":2117,"rho":2118,"in_the_money":39},"LITE  261009C00960000",167.6,178.3,134.37,0.8591,0.982692,0.00048,-0.620374,0.044407,0.079126,{"contract_symbol":2120,"symbol":2120,"bid":276,"ask":1892,"last":783,"change":2121,"changePercent":9,"volume":2122,"openInterest":2123,"open_interest":2123,"iv":2124,"implied_volatility":2124,"delta":2125,"gamma":2126,"theta":2127,"vega":2128,"rho":2129,"in_the_money":14},"LITE  261009P00960000",-0.91,41,193,0.857,-0.017308,0.000482,-0.618521,0.044392,-0.001695,{"strike":2131,"call":2132,"put":2142,"callItm":39,"putItm":14,"isAtm":14},962.5,{"contract_symbol":2133,"symbol":2133,"bid":2134,"ask":2135,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2136,"implied_volatility":2136,"delta":2137,"gamma":2138,"theta":2139,"vega":2140,"rho":2141,"in_the_money":39},"LITE  261009C00962500",165.4,177.2,1.0555,0.956894,0.000836,-1.630798,0.095039,0.076775,{"contract_symbol":2143,"symbol":2143,"bid":271,"ask":117,"last":2144,"change":2145,"changePercent":9,"volume":180,"openInterest":671,"open_interest":671,"iv":2146,"implied_volatility":2146,"delta":2147,"gamma":2148,"theta":2149,"vega":2150,"rho":2151,"in_the_money":14},"LITE  261009P00962500",0.94,-1.26,0.8524,-0.018289,0.000508,-0.644862,0.04653,-0.001791,{"strike":2153,"call":2154,"put":2165,"callItm":39,"putItm":14,"isAtm":14},965,{"contract_symbol":2155,"symbol":2155,"bid":2156,"ask":2157,"last":2158,"change":271,"changePercent":9,"volume":271,"openInterest":1185,"open_interest":1185,"iv":2159,"implied_volatility":2159,"delta":2160,"gamma":2161,"theta":2162,"vega":2163,"rho":2164,"in_the_money":39},"LITE  261009C00965000",162.6,174.2,129.54,0.9213,0.971909,0.000674,-1.000594,0.066802,0.078491,{"contract_symbol":2166,"symbol":2166,"bid":759,"ask":374,"last":783,"change":2167,"changePercent":9,"volume":2168,"openInterest":2169,"open_interest":2169,"iv":2170,"implied_volatility":2170,"delta":2171,"gamma":1998,"theta":2172,"vega":2173,"rho":2174,"in_the_money":14},"LITE  261009P00965000",-1.72,215,237,0.8475,-0.019284,-0.670701,0.048675,-0.001888,{"strike":2176,"call":2177,"put":2187,"callItm":39,"putItm":14,"isAtm":14},967.5,{"contract_symbol":2178,"symbol":2178,"bid":2179,"ask":2180,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2181,"implied_volatility":2181,"delta":2182,"gamma":2183,"theta":2184,"vega":2185,"rho":2186,"in_the_money":39},"LITE  261009C00967500",160.6,172.3,0.8397,0.980252,0.00055,-0.67838,0.049685,0.079519,{"contract_symbol":2188,"symbol":2188,"bid":271,"ask":1892,"last":127,"change":2189,"changePercent":9,"volume":432,"openInterest":1491,"open_interest":1491,"iv":2190,"implied_volatility":2190,"delta":2191,"gamma":2192,"theta":2193,"vega":2194,"rho":2195,"in_the_money":14},"LITE  261009P00967500",-1.33,0.8423,-0.020302,0.000561,-0.696366,0.050848,-0.001988,{"strike":2197,"call":2198,"put":2209,"callItm":39,"putItm":14,"isAtm":14},970,{"contract_symbol":2199,"symbol":2199,"bid":2200,"ask":2201,"last":2202,"change":2122,"changePercent":9,"volume":285,"openInterest":671,"open_interest":671,"iv":2203,"implied_volatility":2203,"delta":2204,"gamma":2205,"theta":2206,"vega":2207,"rho":2208,"in_the_money":39},"LITE  261009C00970000",158.4,169.4,160,0.904,0.970104,0.000724,-1.033913,0.07035,0.078736,{"contract_symbol":2210,"symbol":2210,"bid":2211,"ask":670,"last":670,"change":2212,"changePercent":9,"volume":2213,"openInterest":222,"open_interest":222,"iv":2214,"implied_volatility":2214,"delta":2215,"gamma":2069,"theta":2216,"vega":2217,"rho":2218,"in_the_money":14},"LITE  261009P00970000",0.35,-1.15,130,0.8368,-0.021337,-0.721543,0.053033,-0.002089,{"strike":2220,"call":2221,"put":2232,"callItm":39,"putItm":14,"isAtm":14},972.5,{"contract_symbol":2222,"symbol":2222,"bid":2223,"ask":2224,"last":2225,"change":271,"changePercent":9,"volume":271,"openInterest":432,"open_interest":432,"iv":2226,"implied_volatility":2226,"delta":2227,"gamma":2228,"theta":2229,"vega":2230,"rho":2231,"in_the_money":39},"LITE  261009C00972500",154.1,167.3,106.34,0.8955,0.969121,0.000751,-1.052068,0.072262,0.07885,{"contract_symbol":2233,"symbol":2233,"bid":271,"ask":117,"last":2234,"change":2235,"changePercent":9,"volume":855,"openInterest":190,"open_interest":190,"iv":2236,"implied_volatility":2236,"delta":2237,"gamma":2238,"theta":2239,"vega":2240,"rho":2241,"in_the_money":14},"LITE  261009P00972500",0.7,-1.3,0.831,-0.022385,0.000618,-0.746138,0.055225,-0.002192,{"strike":2243,"call":2244,"put":2256,"callItm":39,"putItm":14,"isAtm":14},975,{"contract_symbol":2245,"symbol":2245,"bid":2246,"ask":2247,"last":2248,"change":2249,"changePercent":9,"volume":375,"openInterest":1277,"open_interest":1277,"iv":2250,"implied_volatility":2250,"delta":2251,"gamma":2252,"theta":2253,"vega":2254,"rho":2255,"in_the_money":39},"LITE  261009C00975000",152.7,163.1,158.25,34.6,0.887,0.968101,0.000778,-1.070466,0.07423,0.078961,{"contract_symbol":2257,"symbol":2257,"bid":1566,"ask":2258,"last":361,"change":2259,"changePercent":9,"volume":363,"openInterest":2260,"open_interest":2260,"iv":2261,"implied_volatility":2261,"delta":2262,"gamma":2263,"theta":2264,"vega":2265,"rho":2266,"in_the_money":14},"LITE  261009P00975000",1.55,-1.55,178,0.8222,-0.022822,0.000635,-0.750752,0.056151,-0.002235,{"strike":2268,"call":2269,"put":2279,"callItm":39,"putItm":14,"isAtm":14},977.5,{"contract_symbol":2270,"symbol":2270,"bid":2271,"ask":2272,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2273,"implied_volatility":2273,"delta":2274,"gamma":2275,"theta":2276,"vega":2277,"rho":2278,"in_the_money":39},"LITE  261009C00977500",150.3,162.4,0.8154,0.976182,0.000664,-0.771754,0.058207,0.079962,{"contract_symbol":2280,"symbol":2280,"bid":1409,"ask":180,"last":2234,"change":2281,"changePercent":9,"volume":486,"openInterest":2282,"open_interest":2282,"iv":2283,"implied_volatility":2283,"delta":2284,"gamma":2285,"theta":2286,"vega":2287,"rho":2288,"in_the_money":14},"LITE  261009P00977500",-2.39,36,0.8185,-0.024529,0.000678,-0.793691,0.059644,-0.002402,{"strike":2290,"call":2291,"put":2303,"callItm":39,"putItm":14,"isAtm":14},980,{"contract_symbol":2292,"symbol":2292,"bid":2293,"ask":2294,"last":2295,"change":271,"changePercent":9,"volume":271,"openInterest":2296,"open_interest":2296,"iv":2297,"implied_volatility":2297,"delta":2298,"gamma":2299,"theta":2300,"vega":2301,"rho":2302,"in_the_money":39},"LITE  261009C00980000",148,159.4,110.26,103,0.8708,0.965812,0.000839,-1.11269,0.078592,0.079158,{"contract_symbol":2304,"symbol":2304,"bid":1566,"ask":180,"last":1566,"change":2305,"changePercent":9,"volume":2306,"openInterest":2307,"open_interest":2307,"iv":2308,"implied_volatility":2308,"delta":2309,"gamma":2310,"theta":2311,"vega":2312,"rho":2313,"in_the_money":14},"LITE  261009P00980000",-2.05,155,437,0.8119,-0.025634,0.000709,-0.816886,0.061887,-0.00251,{"strike":2315,"call":2316,"put":2328,"callItm":39,"putItm":14,"isAtm":14},985,{"contract_symbol":2317,"symbol":2317,"bid":2318,"ask":2319,"last":2320,"change":2321,"changePercent":9,"volume":285,"openInterest":202,"open_interest":202,"iv":2322,"implied_volatility":2322,"delta":2323,"gamma":2324,"theta":2325,"vega":2326,"rho":2327,"in_the_money":39},"LITE  261009C00985000",143.1,155.2,145,45.3,0.7967,0.972614,0.000763,-0.847585,0.065423,0.080245,{"contract_symbol":2329,"symbol":2329,"bid":783,"ask":2330,"last":783,"change":2331,"changePercent":9,"volume":2332,"openInterest":2333,"open_interest":2333,"iv":2334,"implied_volatility":2334,"delta":2335,"gamma":2336,"theta":2337,"vega":2338,"rho":2339,"in_the_money":14},"LITE  261009P00985000",1.75,-2.22,79,162,0.7984,-0.027094,0.000754,-0.84229,0.06489,-0.002655,{"strike":2341,"call":2342,"put":2354,"callItm":39,"putItm":14,"isAtm":14},990,{"contract_symbol":2343,"symbol":2343,"bid":2344,"ask":2345,"last":2346,"change":2347,"changePercent":9,"volume":285,"openInterest":939,"open_interest":939,"iv":2348,"implied_volatility":2348,"delta":2349,"gamma":2350,"theta":2351,"vega":2352,"rho":2353,"in_the_money":39},"LITE  261009C00990000",138,149.6,127.15,25.72,0.8425,0.959924,0.000988,-1.225817,0.089492,0.079423,{"contract_symbol":2355,"symbol":2355,"bid":783,"ask":1432,"last":670,"change":2356,"changePercent":9,"volume":2320,"openInterest":2357,"open_interest":2357,"iv":2358,"implied_volatility":2358,"delta":2359,"gamma":2360,"theta":2361,"vega":2362,"rho":2363,"in_the_money":14},"LITE  261009P00990000",-2.49,832,0.783,-0.030253,0.000844,-0.904444,0.071047,-0.002961,{"strike":2365,"call":2366,"put":2378,"callItm":39,"putItm":14,"isAtm":14},995,{"contract_symbol":2367,"symbol":2367,"bid":2368,"ask":2369,"last":2370,"change":271,"changePercent":9,"volume":271,"openInterest":2371,"open_interest":2371,"iv":2372,"implied_volatility":2372,"delta":2373,"gamma":2374,"theta":2375,"vega":2376,"rho":2377,"in_the_money":39},"LITE  261009C00995000",133.1,144,113.35,61,0.9366,0.937672,0.001262,-1.939669,0.127387,0.077621,{"contract_symbol":2379,"symbol":2379,"bid":374,"ask":719,"last":2380,"change":2381,"changePercent":9,"volume":657,"openInterest":2382,"open_interest":2382,"iv":2383,"implied_volatility":2383,"delta":2384,"gamma":2385,"theta":2386,"vega":2387,"rho":2388,"in_the_money":14},"LITE  261009P00995000",1.13,-2.6,129,0.7673,-0.032696,0.000918,-0.945022,0.075757,-0.003199,{"strike":2390,"call":2391,"put":2404,"callItm":39,"putItm":14,"isAtm":14},1000,{"contract_symbol":2392,"symbol":2392,"bid":2393,"ask":2394,"last":2395,"change":2396,"changePercent":9,"volume":375,"openInterest":2397,"open_interest":2397,"iv":2398,"implied_volatility":2398,"delta":2399,"gamma":2400,"theta":2401,"vega":2402,"rho":2403,"in_the_money":39},"LITE  261009C01000000",128.6,139.1,125.55,29.55,203,0.8175,0.952762,0.001162,-1.358943,0.102227,0.079549,{"contract_symbol":2405,"symbol":2405,"bid":180,"ask":2406,"last":117,"change":2407,"changePercent":9,"volume":2408,"openInterest":2409,"open_interest":2409,"iv":2410,"implied_volatility":2410,"delta":2411,"gamma":2412,"theta":2413,"vega":2414,"rho":2415,"in_the_money":14},"LITE  261009P01000000",1.25,-3.1,976,1335,0.7508,-0.035241,0.000998,-0.983496,0.080575,-0.003447,{"strike":2417,"call":2418,"put":2429,"callItm":39,"putItm":14,"isAtm":14},1005,{"contract_symbol":2419,"symbol":2419,"bid":2420,"ask":2421,"last":2422,"change":271,"changePercent":9,"volume":271,"openInterest":206,"open_interest":206,"iv":2423,"implied_volatility":2423,"delta":2424,"gamma":2425,"theta":2426,"vega":2427,"rho":2428,"in_the_money":39},"LITE  261009C01005000",123.3,134.6,87.2,0.858,0.936821,0.001394,-1.793921,0.128603,0.078398,{"contract_symbol":2430,"symbol":2430,"bid":2211,"ask":2431,"last":2432,"change":2433,"changePercent":9,"volume":1185,"openInterest":708,"open_interest":708,"iv":2434,"implied_volatility":2434,"delta":2435,"gamma":2436,"theta":2437,"vega":2438,"rho":2439,"in_the_money":14},"LITE  261009P01005000",4.1,1.24,-3.66,0.7335,-0.037901,0.001084,-1.019867,0.085517,-0.003706,{"strike":2441,"call":2442,"put":2455,"callItm":39,"putItm":14,"isAtm":14},1010,{"contract_symbol":2443,"symbol":2443,"bid":2444,"ask":2445,"last":2446,"change":2447,"changePercent":9,"volume":194,"openInterest":2448,"open_interest":2448,"iv":2449,"implied_volatility":2449,"delta":2450,"gamma":2451,"theta":2452,"vega":2453,"rho":2454,"in_the_money":39},"LITE  261009C01010000",118.5,129.4,123.93,14.89,234,0.8264,0.93624,0.001457,-1.740925,0.129563,0.078756,{"contract_symbol":2456,"symbol":2456,"bid":670,"ask":2457,"last":2458,"change":2459,"changePercent":9,"volume":2460,"openInterest":279,"open_interest":279,"iv":2461,"implied_volatility":2461,"delta":2462,"gamma":2463,"theta":2464,"vega":2465,"rho":2466,"in_the_money":14},"LITE  261009P01010000",1.7,1.3,-4.2,457,0.7169,-0.040957,0.001182,-1.061724,0.091087,-0.004003,{"strike":2468,"call":2469,"put":2480,"callItm":39,"putItm":14,"isAtm":14},1015,{"contract_symbol":2470,"symbol":2470,"bid":2471,"ask":2420,"last":2472,"change":2473,"changePercent":9,"volume":1177,"openInterest":202,"open_interest":202,"iv":2474,"implied_volatility":2474,"delta":2475,"gamma":2476,"theta":2477,"vega":2478,"rho":2479,"in_the_money":39},"LITE  261009C01015000",113.8,119.18,17.08,0.8523,0.920969,0.001667,-2.116611,0.15274,0.077669,{"contract_symbol":2481,"symbol":2481,"bid":180,"ask":2482,"last":2458,"change":2483,"changePercent":9,"volume":1222,"openInterest":2484,"open_interest":2484,"iv":2485,"implied_volatility":2485,"delta":2486,"gamma":2487,"theta":2488,"vega":2489,"rho":2490,"in_the_money":14},"LITE  261009P01015000",2.45,-5.3,64,0.7045,-0.04523,0.001303,-1.130309,0.09869,-0.004421,{"strike":2492,"call":2493,"put":2506,"callItm":39,"putItm":14,"isAtm":14},1020,{"contract_symbol":2494,"symbol":2494,"bid":2495,"ask":2496,"last":2497,"change":2498,"changePercent":9,"volume":720,"openInterest":2499,"open_interest":2499,"iv":2500,"implied_volatility":2500,"delta":2501,"gamma":2502,"theta":2503,"vega":2504,"rho":2505,"in_the_money":39},"LITE  261009C01020000",109.6,120.9,110,36.24,428,0.8456,0.912913,0.001807,-2.258933,0.164309,0.077293,{"contract_symbol":2507,"symbol":2507,"bid":2406,"ask":542,"last":2508,"change":2509,"changePercent":9,"volume":2510,"openInterest":2511,"open_interest":2511,"iv":2512,"implied_volatility":2512,"delta":2513,"gamma":2514,"theta":2515,"vega":2516,"rho":1242,"in_the_money":14},"LITE  261009P01020000",1.65,-5.44,116,115,0.6966,-0.051077,0.001452,-1.23188,0.108773,{"strike":2518,"call":2519,"put":2531,"callItm":39,"putItm":14,"isAtm":14},1025,{"contract_symbol":2520,"symbol":2520,"bid":2521,"ask":2522,"last":2523,"change":2524,"changePercent":9,"volume":285,"openInterest":1313,"open_interest":1313,"iv":2525,"implied_volatility":2525,"delta":2526,"gamma":2527,"theta":2528,"vega":2529,"rho":2530,"in_the_money":39},"LITE  261009C01025000",104.3,116.1,106.18,25.73,0.8367,0.904707,0.001953,-2.389535,0.175656,0.076902,{"contract_symbol":2532,"symbol":2532,"bid":748,"ask":2533,"last":2534,"change":2535,"changePercent":9,"volume":2536,"openInterest":2537,"open_interest":2537,"iv":2538,"implied_volatility":2538,"delta":2539,"gamma":2540,"theta":2541,"vega":2542,"rho":2543,"in_the_money":14},"LITE  261009P01025000",2.65,2.31,-5.99,46,134,0.706,-0.061283,0.001654,-1.442229,0.125622,-0.006,{"strike":2545,"call":2546,"put":2559,"callItm":39,"putItm":14,"isAtm":14},1030,{"contract_symbol":2547,"symbol":2547,"bid":2548,"ask":2549,"last":2550,"change":2551,"changePercent":9,"volume":178,"openInterest":2552,"open_interest":2552,"iv":2553,"implied_volatility":2553,"delta":2554,"gamma":2555,"theta":2556,"vega":2557,"rho":2558,"in_the_money":39},"LITE  261009C01030000",100.1,108.4,91.63,26.09,48,0.8259,0.896307,0.002104,-2.508876,0.186845,0.076492,{"contract_symbol":2560,"symbol":2560,"bid":285,"ask":2561,"last":2562,"change":2563,"changePercent":9,"volume":2564,"openInterest":234,"open_interest":234,"iv":2565,"implied_volatility":2565,"delta":2566,"gamma":2567,"theta":2568,"vega":2569,"rho":2570,"in_the_money":14},"LITE  261009P01030000",3.1,2.77,-6.33,72,0.7094,-0.072661,0.001878,-1.652406,0.143269,-0.007119,{"strike":2572,"call":2573,"put":2586,"callItm":39,"putItm":14,"isAtm":14},1035,{"contract_symbol":2574,"symbol":2574,"bid":2575,"ask":2576,"last":2577,"change":2578,"changePercent":9,"volume":463,"openInterest":2579,"open_interest":2579,"iv":2580,"implied_volatility":2580,"delta":2581,"gamma":2582,"theta":2583,"vega":2584,"rho":2585,"in_the_money":39},"LITE  261009C01035000",94.8,104.8,102.65,32.75,355,0.7608,0.904532,0.002148,-2.177862,0.176082,0.077754,{"contract_symbol":2587,"symbol":2587,"bid":2588,"ask":2589,"last":485,"change":2590,"changePercent":9,"volume":2591,"openInterest":2592,"open_interest":2592,"iv":2593,"implied_volatility":2593,"delta":2594,"gamma":2595,"theta":2596,"vega":2597,"rho":2598,"in_the_money":14},"LITE  261009P01035000",2.2,3.5,-7.38,85,177,0.7165,-0.083108,0.002057,-1.850009,0.15882,-0.008161,{"strike":2600,"call":2601,"put":2614,"callItm":39,"putItm":14,"isAtm":14},1040,{"contract_symbol":2602,"symbol":2602,"bid":2603,"ask":2604,"last":2605,"change":2606,"changePercent":9,"volume":1349,"openInterest":2607,"open_interest":2607,"iv":2608,"implied_volatility":2608,"delta":2609,"gamma":2610,"theta":2611,"vega":2612,"rho":2613,"in_the_money":39},"LITE  261009C01040000",90.5,100.5,77.4,14.43,165,0.7991,0.878743,0.002432,-2.714875,0.208953,0.0756,{"contract_symbol":2615,"symbol":2615,"bid":178,"ask":2616,"last":2617,"change":2618,"changePercent":9,"volume":2619,"openInterest":2620,"open_interest":2620,"iv":2621,"implied_volatility":2621,"delta":2622,"gamma":2623,"theta":2624,"vega":2625,"rho":2626,"in_the_money":14},"LITE  261009P01040000",3.8,3.03,-8.07,183,214,0.7076,-0.094938,0.002302,-2.015319,0.175173,-0.009315,{"strike":2628,"call":2629,"put":2640,"callItm":39,"putItm":14,"isAtm":14},1045,{"contract_symbol":2630,"symbol":2630,"bid":684,"ask":2631,"last":2632,"change":2633,"changePercent":9,"volume":1349,"openInterest":815,"open_interest":815,"iv":2634,"implied_volatility":2634,"delta":2635,"gamma":2636,"theta":2637,"vega":2638,"rho":2639,"in_the_money":39},"LITE  261009C01045000",93.5,87.6,27.62,0.767,0.875365,0.002582,-2.657642,0.213085,0.075688,{"contract_symbol":2641,"symbol":2641,"bid":2642,"ask":290,"last":2643,"change":2644,"changePercent":9,"volume":218,"openInterest":2645,"open_interest":2645,"iv":2646,"implied_volatility":2646,"delta":2647,"gamma":2648,"theta":2649,"vega":2650,"rho":2651,"in_the_money":14},"LITE  261009P01045000",3.4,3.6,-9.2,708,0.7035,-0.106752,0.002523,-2.182438,0.190817,-0.010481,{"strike":2653,"call":2654,"put":2667,"callItm":39,"putItm":14,"isAtm":14},1050,{"contract_symbol":2655,"symbol":2655,"bid":2656,"ask":2657,"last":2658,"change":2659,"changePercent":9,"volume":671,"openInterest":2660,"open_interest":2660,"iv":2661,"implied_volatility":2661,"delta":2662,"gamma":2663,"theta":2664,"vega":2665,"rho":2666,"in_the_money":39},"LITE  261009C01050000",81.4,90,90.25,31.25,351,0.7751,0.857275,0.002806,-2.946787,0.233829,0.07432,{"contract_symbol":2668,"symbol":2668,"bid":414,"ask":1915,"last":290,"change":2669,"changePercent":9,"volume":2670,"openInterest":2671,"open_interest":2671,"iv":2672,"implied_volatility":2672,"delta":2673,"gamma":2674,"theta":2675,"vega":2676,"rho":2677,"in_the_money":14},"LITE  261009P01050000",-9.8,322,1508,0.7025,-0.119448,0.002736,-2.362381,0.206818,-0.011738,{"strike":2679,"call":2680,"put":2693,"callItm":39,"putItm":14,"isAtm":14},1055,{"contract_symbol":2681,"symbol":2681,"bid":2682,"ask":2683,"last":2684,"change":2685,"changePercent":9,"volume":1177,"openInterest":2686,"open_interest":2686,"iv":2687,"implied_volatility":2687,"delta":2688,"gamma":2689,"theta":2690,"vega":2691,"rho":2692,"in_the_money":39},"LITE  261009C01055000",77.5,87.3,72.66,21.76,58,0.7684,0.843636,0.003008,-3.104701,0.248516,0.073387,{"contract_symbol":2694,"symbol":2694,"bid":290,"ask":2695,"last":463,"change":2696,"changePercent":9,"volume":2697,"openInterest":2698,"open_interest":2698,"iv":2699,"implied_volatility":2699,"delta":2700,"gamma":2701,"theta":2702,"vega":2703,"rho":2704,"in_the_money":14},"LITE  261009P01055000",5.5,-12.3,52,266,0.7023,-0.136053,0.002998,-2.584241,0.226336,-0.01338,{"strike":2706,"call":2707,"put":2718,"callItm":39,"putItm":14,"isAtm":14},1060,{"contract_symbol":2708,"symbol":2708,"bid":214,"ask":2709,"last":2710,"change":2711,"changePercent":9,"volume":463,"openInterest":2484,"open_interest":2484,"iv":2712,"implied_volatility":2712,"delta":2713,"gamma":2714,"theta":2715,"vega":2716,"rho":2717,"in_the_money":39},"LITE  261009C01060000",82.8,68.5,16.5,0.7601,0.829444,0.003217,-3.249508,0.262944,0.072399,{"contract_symbol":2719,"symbol":2719,"bid":2720,"ask":2721,"last":2722,"change":2723,"changePercent":9,"volume":1350,"openInterest":2724,"open_interest":2724,"iv":2725,"implied_volatility":2725,"delta":2726,"gamma":2727,"theta":2728,"vega":2729,"rho":2730,"in_the_money":14},"LITE  261009P01060000",5.1,6.4,5.7,-13.4,2096,0.7061,-0.150191,0.003184,-2.780482,0.242232,-0.014801,{"strike":2732,"call":2733,"put":2745,"callItm":39,"putItm":14,"isAtm":14},1065,{"contract_symbol":2734,"symbol":2734,"bid":2735,"ask":2736,"last":2737,"change":2738,"changePercent":9,"volume":911,"openInterest":363,"open_interest":363,"iv":2739,"implied_volatility":2739,"delta":2740,"gamma":2741,"theta":2742,"vega":2743,"rho":2744,"in_the_money":39},"LITE  261009C01065000",71.3,74.9,67.79,20.19,0.7495,0.814896,0.003436,-3.373789,0.27688,0.071378,{"contract_symbol":2746,"symbol":2746,"bid":2747,"ask":2748,"last":2749,"change":2750,"changePercent":9,"volume":214,"openInterest":1433,"open_interest":1433,"iv":2751,"implied_volatility":2751,"delta":2752,"gamma":2753,"theta":2754,"vega":2755,"rho":2756,"in_the_money":14},"LITE  261009P01065000",5.8,7.3,6.9,-12.15,0.6915,-0.167118,0.00349,-2.917887,0.259527,-0.016454,{"strike":2758,"call":2759,"put":2771,"callItm":39,"putItm":14,"isAtm":14},1070,{"contract_symbol":2760,"symbol":2760,"bid":2761,"ask":2762,"last":2763,"change":2764,"changePercent":9,"volume":720,"openInterest":735,"open_interest":735,"iv":2765,"implied_volatility":2765,"delta":2766,"gamma":2767,"theta":2768,"vega":2769,"rho":2770,"in_the_money":39},"LITE  261009C01070000",66.9,70.7,61.56,14.06,0.7278,0.804141,0.003662,-3.393368,0.286743,0.070729,{"contract_symbol":2772,"symbol":2772,"bid":432,"ask":911,"last":2773,"change":2774,"changePercent":9,"volume":2775,"openInterest":1801,"open_interest":1801,"iv":2776,"implied_volatility":2776,"delta":2777,"gamma":2778,"theta":2779,"vega":2780,"rho":2781,"in_the_money":14},"LITE  261009P01070000",7.15,-13.98,1702,0.682,-0.183146,0.003751,-3.049643,0.275053,-0.018038,{"strike":2783,"call":2784,"put":2797,"callItm":39,"putItm":14,"isAtm":14},1075,{"contract_symbol":2785,"symbol":2785,"bid":1825,"ask":2786,"last":2787,"change":2788,"changePercent":9,"volume":2789,"openInterest":2790,"open_interest":2790,"iv":2791,"implied_volatility":2791,"delta":2792,"gamma":2793,"theta":2794,"vega":2795,"rho":2796,"in_the_money":39},"LITE  261009C01075000",67.3,66.7,27.42,206,229,0.7294,0.782076,0.003894,-3.621176,0.305354,0.06896,{"contract_symbol":2798,"symbol":2798,"bid":2799,"ask":2800,"last":2801,"change":2802,"changePercent":9,"volume":214,"openInterest":1673,"open_interest":1673,"iv":2803,"implied_volatility":2803,"delta":2804,"gamma":2805,"theta":2806,"vega":2807,"rho":2808,"in_the_money":14},"LITE  261009P01075000",7.2,9.6,7.6,-14.86,0.6723,-0.200459,0.004022,-3.177336,0.290697,-0.01975,{"strike":2810,"call":2811,"put":2823,"callItm":39,"putItm":14,"isAtm":14},1080,{"contract_symbol":2812,"symbol":2812,"bid":2813,"ask":2814,"last":2815,"change":2816,"changePercent":9,"volume":1825,"openInterest":2213,"open_interest":2213,"iv":2817,"implied_volatility":2817,"delta":2818,"gamma":2819,"theta":2820,"vega":2821,"rho":2822,"in_the_money":39},"LITE  261009C01080000",59.8,61.8,60.7,21.67,0.7212,0.763382,0.004125,-3.750398,0.319853,0.06752,{"contract_symbol":2824,"symbol":2824,"bid":2825,"ask":190,"last":2826,"change":2827,"changePercent":9,"volume":2828,"openInterest":566,"open_interest":566,"iv":2829,"implied_volatility":2829,"delta":2830,"gamma":2831,"theta":2832,"vega":2833,"rho":2834,"in_the_money":14},"LITE  261009P01080000",8.4,9.67,-18.39,277,0.6712,-0.221885,0.004275,-3.367025,0.308527,-0.021883,{"strike":2836,"call":2837,"put":2849,"callItm":39,"putItm":14,"isAtm":14},1085,{"contract_symbol":2838,"symbol":2838,"bid":2839,"ask":2840,"last":2841,"change":2842,"changePercent":9,"volume":1581,"openInterest":1251,"open_interest":1251,"iv":2843,"implied_volatility":2843,"delta":2844,"gamma":2845,"theta":2846,"vega":2847,"rho":2848,"in_the_money":39},"LITE  261009C01085000",55.9,58.4,54.92,17.72,0.7167,0.742507,0.004343,-3.899379,0.334657,0.065854,{"contract_symbol":2850,"symbol":2850,"bid":2851,"ask":2852,"last":2853,"change":2854,"changePercent":9,"volume":2855,"openInterest":2856,"open_interest":2856,"iv":2857,"implied_volatility":2857,"delta":2858,"gamma":2859,"theta":2860,"vega":2861,"rho":2862,"in_the_money":14},"LITE  261009P01085000",10.2,11.9,9.37,-18.33,47,122,0.6773,-0.246592,0.004492,-3.601847,0.327105,-0.024357,{"strike":2864,"call":2865,"put":2875,"callItm":39,"putItm":14,"isAtm":14},1090,{"contract_symbol":2866,"symbol":2866,"bid":2867,"ask":2868,"last":566,"change":486,"changePercent":9,"volume":1848,"openInterest":2619,"open_interest":2619,"iv":2869,"implied_volatility":2869,"delta":2870,"gamma":2871,"theta":2872,"vega":2873,"rho":2874,"in_the_money":39},"LITE  261009C01090000",51.9,55.3,0.7121,0.720557,0.004555,-4.037214,0.348713,0.064077,{"contract_symbol":2876,"symbol":2876,"bid":2877,"ask":2878,"last":375,"change":2879,"changePercent":9,"volume":2880,"openInterest":1478,"open_interest":1478,"iv":2881,"implied_volatility":2881,"delta":2882,"gamma":2883,"theta":2884,"vega":2885,"rho":2886,"in_the_money":14},"LITE  261009P01090000",11.5,13.1,-20,252,0.6812,-0.271548,0.004695,-3.807752,0.343831,-0.02686,{"strike":2888,"call":2889,"put":2900,"callItm":39,"putItm":14,"isAtm":14},1095,{"contract_symbol":2890,"symbol":2890,"bid":2891,"ask":2867,"last":2892,"change":1349,"changePercent":9,"volume":1478,"openInterest":2893,"open_interest":2893,"iv":2894,"implied_volatility":2894,"delta":2895,"gamma":2896,"theta":2897,"vega":2898,"rho":2899,"in_the_money":39},"LITE  261009C01095000",47.9,40,107,0.7103,0.696931,0.004742,-4.182532,0.362183,0.062124,{"contract_symbol":2901,"symbol":2901,"bid":2902,"ask":2903,"last":2904,"change":2905,"changePercent":9,"volume":2591,"openInterest":1295,"open_interest":1295,"iv":2906,"implied_volatility":2906,"delta":2907,"gamma":2908,"theta":2909,"vega":2910,"rho":2911,"in_the_money":14},"LITE  261009P01095000",12.7,14.2,12.1,-20.69,0.6735,-0.292316,0.004918,-3.902803,0.356376,-0.028937,{"strike":2913,"call":2914,"put":2926,"callItm":39,"putItm":14,"isAtm":14},1100,{"contract_symbol":2915,"symbol":2915,"bid":210,"ask":2916,"last":2917,"change":2918,"changePercent":9,"volume":2919,"openInterest":871,"open_interest":871,"iv":2920,"implied_volatility":2920,"delta":2921,"gamma":2922,"theta":2923,"vega":2924,"rho":2925,"in_the_money":39},"LITE  261009C01100000",48.2,49.3,20.48,572,0.7089,0.67236,0.004912,-4.31558,0.374433,0.060068,{"contract_symbol":2927,"symbol":2927,"bid":2928,"ask":2929,"last":2930,"change":2931,"changePercent":9,"volume":2932,"openInterest":2933,"open_interest":2933,"iv":2934,"implied_volatility":2934,"delta":2935,"gamma":2936,"theta":2937,"vega":2938,"rho":2939,"in_the_money":14},"LITE  261009P01100000",14.7,15.6,15.5,-19.75,1163,81,0.6767,-0.318833,0.005087,-4.075244,0.370363,-0.031608,{"strike":2941,"call":2942,"put":2954,"callItm":39,"putItm":14,"isAtm":14},1105,{"contract_symbol":2943,"symbol":2943,"bid":2944,"ask":2321,"last":2945,"change":2946,"changePercent":9,"volume":1801,"openInterest":2947,"open_interest":2947,"iv":2948,"implied_volatility":2948,"delta":2949,"gamma":2950,"theta":2951,"vega":2952,"rho":2953,"in_the_money":39},"LITE  261009C01105000",41.5,45.8,18.5,100,0.7086,0.646855,0.005057,-4.439253,0.385315,0.05791,{"contract_symbol":2955,"symbol":2955,"bid":2956,"ask":2957,"last":1995,"change":2958,"changePercent":9,"volume":1329,"openInterest":432,"open_interest":432,"iv":2959,"implied_volatility":2959,"delta":2960,"gamma":2961,"theta":2962,"vega":2963,"rho":2964,"in_the_money":14},"LITE  261009P01105000",16.8,17.9,-29,0.6872,-0.349526,0.005196,-4.288974,0.383883,-0.034718,{"strike":2966,"call":2967,"put":2980,"callItm":39,"putItm":14,"isAtm":14},1110,{"contract_symbol":2968,"symbol":2968,"bid":2969,"ask":2970,"last":2971,"change":2972,"changePercent":9,"volume":818,"openInterest":2973,"open_interest":2973,"iv":2974,"implied_volatility":2974,"delta":2975,"gamma":2976,"theta":2977,"vega":2978,"rho":2979,"in_the_money":39},"LITE  261009C01110000",38.3,42.4,41.8,16.77,308,0.686,0.630002,0.005302,-4.371104,0.391928,0.056643,{"contract_symbol":2981,"symbol":2981,"bid":1604,"ask":2982,"last":194,"change":2983,"changePercent":9,"volume":2984,"openInterest":206,"open_interest":206,"iv":2985,"implied_volatility":2985,"delta":2986,"gamma":2987,"theta":2988,"vega":2989,"rho":2990,"in_the_money":14},"LITE  261009P01110000",19.7,-28.88,170,0.6864,-0.376274,0.005333,-4.39287,0.393612,-0.037423,{"strike":2992,"call":2993,"put":3004,"callItm":39,"putItm":14,"isAtm":14},1115,{"contract_symbol":2994,"symbol":2994,"bid":2995,"ask":2996,"last":2997,"change":2998,"changePercent":9,"volume":939,"openInterest":1389,"open_interest":1389,"iv":2920,"implied_volatility":2920,"delta":2999,"gamma":3000,"theta":3001,"vega":3002,"rho":3003,"in_the_money":39},"LITE  261009C01115000",36.5,39.2,39.06,15.65,0.594151,0.005276,-4.634144,0.402095,0.053396,{"contract_symbol":3005,"symbol":3005,"bid":3006,"ask":3007,"last":3008,"change":3009,"changePercent":9,"volume":3010,"openInterest":486,"open_interest":486,"iv":3011,"implied_volatility":3011,"delta":3012,"gamma":3013,"theta":3014,"vega":3015,"rho":3016,"in_the_money":14},"LITE  261009P01115000",19.2,22.6,23.03,-26.15,109,0.6888,-0.403878,0.005423,-4.497146,0.401603,-0.040232,{"strike":3018,"call":3019,"put":3031,"callItm":39,"putItm":14,"isAtm":14},1120,{"contract_symbol":3020,"symbol":3020,"bid":671,"ask":3021,"last":3022,"change":3023,"changePercent":9,"volume":3024,"openInterest":2202,"open_interest":2202,"iv":3025,"implied_volatility":3025,"delta":3026,"gamma":3027,"theta":3028,"vega":3029,"rho":3030,"in_the_money":39},"LITE  261009C01120000",36.3,35.41,13.91,330,0.709,0.569627,0.005342,-4.69767,0.407483,0.051289,{"contract_symbol":3032,"symbol":3032,"bid":3033,"ask":554,"last":3034,"change":3035,"changePercent":9,"volume":1457,"openInterest":363,"open_interest":363,"iv":3036,"implied_volatility":3036,"delta":3037,"gamma":3038,"theta":3039,"vega":3040,"rho":3041,"in_the_money":14},"LITE  261009P01120000",22.2,20.7,-26.93,0.6892,-0.431537,0.0055,-4.566608,0.407563,-0.043051,{"strike":3043,"call":3044,"put":3056,"callItm":39,"putItm":14,"isAtm":14},1125,{"contract_symbol":3045,"symbol":3045,"bid":3046,"ask":3047,"last":1581,"change":3048,"changePercent":9,"volume":3049,"openInterest":3050,"open_interest":3050,"iv":2593,"implied_volatility":2593,"delta":3051,"gamma":3052,"theta":3053,"vega":3054,"rho":3055,"in_the_money":39},"LITE  261009C01125000",30.1,33.6,17.62,220,151,0.540063,0.005343,-4.794358,0.411582,0.04868,{"contract_symbol":3057,"symbol":3057,"bid":3058,"ask":3059,"last":198,"change":3060,"changePercent":9,"volume":3061,"openInterest":1513,"open_interest":1513,"iv":3062,"implied_volatility":3062,"delta":3063,"gamma":3064,"theta":3065,"vega":3066,"rho":3067,"in_the_money":14},"LITE  261009P01125000",24.4,27.2,-32,60,0.6862,-0.459301,0.005578,-4.590824,0.411515,-0.045881,{"strike":3069,"call":3070,"put":3084,"callItm":39,"putItm":14,"isAtm":14},1130,{"contract_symbol":3071,"symbol":3071,"bid":3072,"ask":3073,"last":3074,"change":3075,"changePercent":9,"volume":3076,"openInterest":3077,"open_interest":3077,"iv":3078,"implied_volatility":3078,"delta":3079,"gamma":3080,"theta":3081,"vega":3082,"rho":3083,"in_the_money":39},"LITE  261009C01130000",28.2,31.8,30.92,13.15,197,271,0.7213,0.513306,0.005331,-4.848176,0.41344,0.046328,{"contract_symbol":3085,"symbol":3085,"bid":3086,"ask":3087,"last":657,"change":3088,"changePercent":9,"volume":3089,"openInterest":1995,"open_interest":1995,"iv":3090,"implied_volatility":3090,"delta":3091,"gamma":3092,"theta":3093,"vega":3094,"rho":3095,"in_the_money":14},"LITE  261009P01130000",26.9,29.6,-26.35,93,0.6798,-0.487446,0.005657,-4.569842,0.413465,-0.048746,{"strike":3097,"call":3098,"put":3110,"callItm":14,"putItm":39,"isAtm":39},1135,{"contract_symbol":3099,"symbol":3099,"bid":643,"ask":3100,"last":1456,"change":3101,"changePercent":9,"volume":3102,"openInterest":3103,"open_interest":3103,"iv":3104,"implied_volatility":3104,"delta":3105,"gamma":3106,"theta":3107,"vega":3108,"rho":3109,"in_the_money":14},"LITE  261009C01135000",28.6,13.28,65,74,0.7228,0.486783,0.00532,-4.858593,0.413443,0.043998,{"contract_symbol":3111,"symbol":3111,"bid":3112,"ask":3113,"last":3114,"change":3115,"changePercent":9,"volume":2892,"openInterest":414,"open_interest":414,"iv":3116,"implied_volatility":3116,"delta":3117,"gamma":3118,"theta":3119,"vega":3120,"rho":3121,"in_the_money":39},"LITE  261009P01135000",29.3,31.7,28.38,-30.02,0.681,-0.513121,0.005644,-4.580037,0.413578,-0.051408,{"strike":3123,"call":3124,"put":3136,"callItm":14,"putItm":39,"isAtm":14},1140,{"contract_symbol":3125,"symbol":3125,"bid":198,"ask":3126,"last":3127,"change":3128,"changePercent":9,"volume":2382,"openInterest":3129,"open_interest":3129,"iv":3130,"implied_volatility":3130,"delta":3131,"gamma":3132,"theta":3133,"vega":3134,"rho":3135,"in_the_money":14},"LITE  261009C01140000",26.4,24.9,11.26,1236,0.7217,0.460302,0.005305,-4.829527,0.41162,0.041671,{"contract_symbol":3137,"symbol":3137,"bid":1389,"ask":3138,"last":3139,"change":3140,"changePercent":9,"volume":3141,"openInterest":269,"open_interest":269,"iv":3142,"implied_volatility":3142,"delta":3143,"gamma":3144,"theta":3145,"vega":3146,"rho":3147,"in_the_money":39},"LITE  261009P01140000",34.7,33.1,-27.3,117,0.6706,-0.544635,0.005701,-4.482093,0.411078,-0.054611,{"strike":3149,"call":3150,"put":3162,"callItm":14,"putItm":39,"isAtm":14},1145,{"contract_symbol":3151,"symbol":3151,"bid":3152,"ask":3153,"last":3154,"change":3155,"changePercent":9,"volume":210,"openInterest":202,"open_interest":202,"iv":3156,"implied_volatility":3156,"delta":3157,"gamma":3158,"theta":3159,"vega":3160,"rho":3161,"in_the_money":14},"LITE  261009C01145000",21.8,24.2,22.9,9.35,0.7195,0.433894,0.005274,-4.772213,0.407977,0.039343,{"contract_symbol":3163,"symbol":3163,"bid":3164,"ask":3165,"last":3166,"change":3167,"changePercent":9,"volume":2552,"openInterest":414,"open_interest":414,"iv":3168,"implied_volatility":3168,"delta":3169,"gamma":3170,"theta":3171,"vega":3172,"rho":3173,"in_the_money":39},"LITE  261009P01145000",35.1,37.7,38.72,-26.48,0.6863,-0.568064,0.005522,-4.550813,0.407765,-0.057131,{"strike":3175,"call":3176,"put":3187,"callItm":14,"putItm":39,"isAtm":14},1150,{"contract_symbol":3177,"symbol":3177,"bid":3178,"ask":3179,"last":3034,"change":2825,"changePercent":9,"volume":3180,"openInterest":1072,"open_interest":1072,"iv":3181,"implied_volatility":3181,"delta":3182,"gamma":3183,"theta":3184,"vega":3185,"rho":3186,"in_the_money":14},"LITE  261009C01150000",19.8,22.1,2012,0.7172,0.407726,0.00522,-4.694165,0.402554,0.037027,{"contract_symbol":3188,"symbol":3188,"bid":2969,"ask":3189,"last":206,"change":3060,"changePercent":9,"volume":3190,"openInterest":911,"open_interest":911,"iv":3191,"implied_volatility":3191,"delta":3192,"gamma":3193,"theta":3194,"vega":3195,"rho":3196,"in_the_money":39},"LITE  261009P01150000",41.6,94,0.6874,-0.597292,0.00543,-4.48471,0.401306,-0.06018,{"strike":3198,"call":3199,"put":3210,"callItm":14,"putItm":39,"isAtm":14},1155,{"contract_symbol":3200,"symbol":3200,"bid":3201,"ask":3034,"last":3202,"change":3203,"changePercent":9,"volume":1132,"openInterest":210,"open_interest":210,"iv":3204,"implied_volatility":3204,"delta":3205,"gamma":3206,"theta":3207,"vega":3208,"rho":3209,"in_the_money":14},"LITE  261009C01155000",17.6,19.26,7.86,0.7179,0.384718,0.005133,-4.62715,0.396403,0.034987,{"contract_symbol":3211,"symbol":3211,"bid":2944,"ask":3212,"last":1277,"change":3213,"changePercent":9,"volume":1491,"openInterest":463,"open_interest":463,"iv":3214,"implied_volatility":3214,"delta":3215,"gamma":3216,"theta":3217,"vega":3218,"rho":3219,"in_the_money":39},"LITE  261009P01155000",44.8,-26.3,0.6921,-0.622675,0.005294,-4.433169,0.393954,-0.062878,{"strike":3221,"call":3222,"put":3236,"callItm":14,"putItm":39,"isAtm":14},1160,{"contract_symbol":3223,"symbol":3223,"bid":3224,"ask":3225,"last":3226,"change":3227,"changePercent":9,"volume":3228,"openInterest":3229,"open_interest":3229,"iv":3230,"implied_volatility":3230,"delta":3231,"gamma":3232,"theta":3233,"vega":3234,"rho":3235,"in_the_money":14},"LITE  261009C01160000",16.9,19.1,19.6,9.3,553,989,0.7242,0.359122,0.004978,-4.563686,0.387601,0.032681,{"contract_symbol":3237,"symbol":3237,"bid":1185,"ask":3238,"last":3239,"change":3240,"changePercent":9,"volume":1222,"openInterest":1433,"open_interest":1433,"iv":3241,"implied_volatility":3241,"delta":3242,"gamma":3243,"theta":3244,"vega":3245,"rho":3246,"in_the_money":39},"LITE  261009P01160000",47.4,50.5,-27.5,0.7004,-0.644023,0.005129,-4.402474,0.386535,-0.065204,{"strike":3248,"call":3249,"put":3261,"callItm":14,"putItm":39,"isAtm":14},1165,{"contract_symbol":3250,"symbol":3250,"bid":2928,"ask":3251,"last":3252,"change":3253,"changePercent":9,"volume":3254,"openInterest":3061,"open_interest":3061,"iv":3255,"implied_volatility":3255,"delta":3256,"gamma":3257,"theta":3258,"vega":3259,"rho":3260,"in_the_money":14},"LITE  261009C01165000",17.1,16.44,6.52,245,0.7244,0.335269,0.004852,-4.450351,0.377882,0.030547,{"contract_symbol":3262,"symbol":3262,"bid":3263,"ask":3264,"last":2066,"change":3265,"changePercent":9,"volume":432,"openInterest":180,"open_interest":180,"iv":3266,"implied_volatility":3266,"delta":3267,"gamma":3268,"theta":3269,"vega":3270,"rho":3271,"in_the_money":39},"LITE  261009P01165000",47.1,52.1,-37.5,0.6924,-0.672957,0.005026,-4.211662,0.374156,-0.068228,{"strike":3273,"call":3274,"put":3287,"callItm":14,"putItm":39,"isAtm":14},1170,{"contract_symbol":3275,"symbol":3275,"bid":3276,"ask":2929,"last":3277,"change":3278,"changePercent":9,"volume":3279,"openInterest":3280,"open_interest":3280,"iv":3281,"implied_volatility":3281,"delta":3282,"gamma":3283,"theta":3284,"vega":3285,"rho":3286,"in_the_money":14},"LITE  261009C01170000",13.4,16.12,7.37,259,150,0.7215,0.311327,0.004725,-4.298865,0.366497,0.028404,{"contract_symbol":3288,"symbol":3288,"bid":3289,"ask":1567,"last":2697,"change":3290,"changePercent":9,"volume":1456,"openInterest":1513,"open_interest":1513,"iv":3291,"implied_volatility":3291,"delta":3292,"gamma":3293,"theta":3294,"vega":3295,"rho":3296,"in_the_money":39},"LITE  261009P01170000",51.3,-43.4,0.6951,-0.693981,0.004866,-4.112512,0.363863,-0.070525,{"strike":3298,"call":3299,"put":3311,"callItm":14,"putItm":39,"isAtm":14},1175,{"contract_symbol":3300,"symbol":3300,"bid":2904,"ask":3301,"last":3302,"change":3303,"changePercent":9,"volume":3304,"openInterest":1313,"open_interest":1313,"iv":3305,"implied_volatility":3305,"delta":3306,"gamma":3307,"theta":3308,"vega":3309,"rho":3310,"in_the_money":14},"LITE  261009C01175000",13.8,14.5,6.7,30,0.7171,0.287632,0.004586,-4.122045,0.353573,0.026279,{"contract_symbol":3312,"symbol":3312,"bid":1196,"ask":3313,"last":3314,"change":271,"changePercent":9,"volume":271,"openInterest":375,"open_interest":375,"iv":3315,"implied_volatility":3315,"delta":3316,"gamma":3317,"theta":3318,"vega":3319,"rho":3320,"in_the_money":39},"LITE  261009P01175000",58.3,121.47,0.6795,-0.724021,0.004744,-3.829047,0.346595,-0.073654,{"strike":3322,"call":3323,"put":3334,"callItm":14,"putItm":39,"isAtm":14},1180,{"contract_symbol":3324,"symbol":3324,"bid":375,"ask":3325,"last":855,"change":3326,"changePercent":9,"volume":3327,"openInterest":3280,"open_interest":3280,"iv":3328,"implied_volatility":3328,"delta":3329,"gamma":3330,"theta":3331,"vega":3332,"rho":3333,"in_the_money":14},"LITE  261009C01180000",12.2,4.9,209,0.7144,0.267131,0.004438,-3.962835,0.341125,0.02444,{"contract_symbol":3335,"symbol":3335,"bid":3336,"ask":3337,"last":3338,"change":271,"changePercent":9,"volume":271,"openInterest":375,"open_interest":375,"iv":3339,"implied_volatility":3339,"delta":3340,"gamma":3341,"theta":3342,"vega":3343,"rho":3344,"in_the_money":39},"LITE  261009P01180000",57.7,62.3,124.59,0.6696,-0.749744,0.004579,-3.589001,0.329686,-0.076392,{"strike":3346,"call":3347,"put":3357,"callItm":14,"putItm":39,"isAtm":14},1185,{"contract_symbol":3348,"symbol":3348,"bid":3349,"ask":3350,"last":3128,"change":3351,"changePercent":9,"volume":1295,"openInterest":2536,"open_interest":2536,"iv":3281,"implied_volatility":3281,"delta":3352,"gamma":3353,"theta":3354,"vega":3355,"rho":3356,"in_the_money":14},"LITE  261009C01185000",9.8,11.7,4.96,0.246823,0.004219,-3.838721,0.327269,0.022591,{"contract_symbol":3358,"symbol":3358,"bid":3359,"ask":3360,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":3361,"implied_volatility":3361,"delta":3362,"gamma":3363,"theta":3364,"vega":3365,"rho":3366,"in_the_money":39},"LITE  261009P01185000",59.6,67.6,0.6558,-0.7762,0.004397,-3.305536,0.310042,-0.079201,{"strike":3368,"call":3369,"put":3381,"callItm":14,"putItm":39,"isAtm":14},1190,{"contract_symbol":3370,"symbol":3370,"bid":3371,"ask":3372,"last":3373,"change":3374,"changePercent":9,"volume":2933,"openInterest":2892,"open_interest":2892,"iv":3375,"implied_volatility":3375,"delta":3376,"gamma":3377,"theta":3378,"vega":3379,"rho":3380,"in_the_money":14},"LITE  261009C01190000",8.9,10.6,9.38,3.33,0.7234,0.227839,0.004027,-3.683316,0.313194,0.020871,{"contract_symbol":3382,"symbol":3382,"bid":2814,"ask":3383,"last":3384,"change":271,"changePercent":9,"volume":271,"openInterest":375,"open_interest":375,"iv":3385,"implied_volatility":3385,"delta":3386,"gamma":3387,"theta":3388,"vega":3389,"rho":3390,"in_the_money":39},"LITE  261009P01190000",71.8,95.3,0.6367,-0.804001,0.004189,-2.968613,0.286776,-0.082138,{"strike":3392,"call":3393,"put":3404,"callItm":14,"putItm":39,"isAtm":14},1195,{"contract_symbol":3394,"symbol":3394,"bid":3395,"ask":3396,"last":3349,"change":3397,"changePercent":9,"volume":2855,"openInterest":1825,"open_interest":1825,"iv":3398,"implied_volatility":3398,"delta":3399,"gamma":3400,"theta":3401,"vega":3402,"rho":3403,"in_the_money":14},"LITE  261009C01195000",7.5,9.4,4.7,0.7232,0.209149,0.003834,-3.505234,0.298128,0.019177,{"contract_symbol":3405,"symbol":3405,"bid":3406,"ask":3407,"last":760,"change":271,"changePercent":9,"volume":271,"openInterest":178,"open_interest":178,"iv":3408,"implied_volatility":3408,"delta":3409,"gamma":3410,"theta":3411,"vega":3412,"rho":3413,"in_the_money":39},"LITE  261009P01195000",65.8,75.8,0.6109,-0.833805,0.003937,-2.568625,0.258601,-0.085266,{"strike":3415,"call":3416,"put":3425,"callItm":14,"putItm":39,"isAtm":14},1200,{"contract_symbol":3417,"symbol":3417,"bid":3395,"ask":3418,"last":3418,"change":813,"changePercent":9,"volume":520,"openInterest":3419,"open_interest":3419,"iv":3255,"implied_volatility":3255,"delta":3420,"gamma":3421,"theta":3422,"vega":3423,"rho":3424,"in_the_money":14},"LITE  261009C01200000",7.9,584,0.191943,0.003636,-3.33453,0.283144,0.017614,{"contract_symbol":3426,"symbol":3426,"bid":3427,"ask":3428,"last":3429,"change":3430,"changePercent":9,"volume":180,"openInterest":463,"open_interest":463,"iv":3431,"implied_volatility":3431,"delta":3432,"gamma":3433,"theta":3434,"vega":3435,"rho":3436,"in_the_money":39},"LITE  261009P01200000",70.2,79.4,91.7,-18.3,0.5843,-0.863015,0.00362,-2.159996,0.227394,-0.088353,{"strike":3438,"call":3439,"put":3450,"callItm":14,"putItm":39,"isAtm":14},1205,{"contract_symbol":3440,"symbol":3440,"bid":3441,"ask":3418,"last":3442,"change":3443,"changePercent":9,"volume":2484,"openInterest":1150,"open_interest":1150,"iv":3444,"implied_volatility":3444,"delta":3445,"gamma":3446,"theta":3447,"vega":3448,"rho":3449,"in_the_money":14},"LITE  261009C01205000",6.5,7.91,3.81,0.7256,0.177265,0.003453,-3.18042,0.269562,0.016282,{"contract_symbol":3451,"symbol":3451,"bid":3452,"ask":3453,"last":3454,"change":271,"changePercent":9,"volume":271,"openInterest":180,"open_interest":180,"iv":3455,"implied_volatility":3455,"delta":3456,"gamma":3457,"theta":3458,"vega":3459,"rho":3460,"in_the_money":39},"LITE  261009P01205000",74.5,84.5,125.96,0.5847,-0.879111,0.003317,-1.982156,0.208506,-0.090257,{"strike":3462,"call":3463,"put":3475,"callItm":14,"putItm":39,"isAtm":14},1210,{"contract_symbol":3464,"symbol":3464,"bid":3465,"ask":3466,"last":3467,"change":3468,"changePercent":9,"volume":2697,"openInterest":238,"open_interest":238,"iv":3469,"implied_volatility":3469,"delta":3470,"gamma":3471,"theta":3472,"vega":3473,"rho":3474,"in_the_money":14},"LITE  261009C01210000",5.6,7.1,7.05,3.7,0.7315,0.162247,0.003237,-3.027874,0.254601,0.014907,{"contract_symbol":3476,"symbol":3476,"bid":3477,"ask":3478,"last":3479,"change":271,"changePercent":9,"volume":271,"openInterest":285,"open_interest":285,"iv":3480,"implied_volatility":3480,"delta":3481,"gamma":3482,"theta":3483,"vega":3484,"rho":3485,"in_the_money":39},"LITE  261009P01210000",78.2,88.2,129.58,0.6117,-0.881673,0.003122,-2.043513,0.205445,-0.09091,{"strike":3487,"call":3488,"put":3497,"callItm":14,"putItm":39,"isAtm":14},1215,{"contract_symbol":3489,"symbol":3489,"bid":3490,"ask":2721,"last":269,"change":9,"changePercent":9,"volume":911,"openInterest":271,"open_interest":271,"iv":3491,"implied_volatility":3491,"delta":3492,"gamma":3493,"theta":3494,"vega":3495,"rho":3496,"in_the_money":14},"LITE  261009C01215000",4.4,0.7319,0.147761,0.003042,-2.848058,0.239348,0.013586,{"contract_symbol":3498,"symbol":3498,"bid":3499,"ask":2631,"last":2893,"change":9,"changePercent":9,"volume":285,"openInterest":271,"open_interest":271,"iv":3500,"implied_volatility":3500,"delta":3501,"gamma":3502,"theta":3503,"vega":3504,"rho":3505,"in_the_money":39},"LITE  261009P01215000",83.5,0.5957,-0.903069,0.002777,-1.722597,0.177871,-0.093313,{"strike":3507,"call":3508,"put":3519,"callItm":14,"putItm":39,"isAtm":14},1220,{"contract_symbol":3509,"symbol":3509,"bid":275,"ask":2747,"last":2695,"change":3510,"changePercent":9,"volume":3511,"openInterest":3512,"open_interest":3512,"iv":3513,"implied_volatility":3513,"delta":3514,"gamma":3515,"theta":3516,"vega":3517,"rho":3518,"in_the_money":14},"LITE  261009C01220000",2.38,133,452,0.7308,0.134941,0.002864,-2.675183,0.225138,0.01242,{"contract_symbol":3520,"symbol":3520,"bid":3521,"ask":3522,"last":3523,"change":271,"changePercent":9,"volume":271,"openInterest":1995,"open_interest":1995,"iv":3524,"implied_volatility":3524,"delta":3525,"gamma":3526,"theta":3527,"vega":3528,"rho":3529,"in_the_money":39},"LITE  261009P01220000",87.5,97.5,138.22,0.5971,-0.914822,0.002517,-1.568714,0.161606,-0.094819,{"strike":3531,"call":3532,"put":3541,"callItm":14,"putItm":39,"isAtm":14},1225,{"contract_symbol":3533,"symbol":3533,"bid":3534,"ask":2720,"last":275,"change":9,"changePercent":9,"volume":2686,"openInterest":271,"open_interest":271,"iv":3535,"implied_volatility":3535,"delta":3536,"gamma":3537,"theta":3538,"vega":3539,"rho":3540,"in_the_money":14},"LITE  261009C01225000",3.9,0.7287,0.120279,0.002652,-2.461371,0.207765,0.011078,{"contract_symbol":3542,"symbol":3542,"bid":3543,"ask":3544,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":3545,"implied_volatility":3545,"delta":3546,"gamma":3547,"theta":3548,"vega":3549,"rho":3550,"in_the_money":39},"LITE  261009P01225000",91.5,101.5,0.595,-0.926586,0.002257,-1.39698,0.144405,-0.096327,{"strike":3552,"call":3553,"put":3563,"callItm":14,"putItm":39,"isAtm":14},1230,{"contract_symbol":3554,"symbol":3554,"bid":2642,"ask":3397,"last":3555,"change":3556,"changePercent":9,"volume":3557,"openInterest":3061,"open_interest":3061,"iv":953,"implied_volatility":953,"delta":3558,"gamma":3559,"theta":3560,"vega":3561,"rho":3562,"in_the_money":14},"LITE  261009C01230000",3.84,1.19,67,0.111862,0.002512,-2.344324,0.197548,0.010319,{"contract_symbol":3564,"symbol":3564,"bid":3565,"ask":3566,"last":3567,"change":271,"changePercent":9,"volume":271,"openInterest":285,"open_interest":285,"iv":3568,"implied_volatility":3568,"delta":3569,"gamma":3570,"theta":3571,"vega":3572,"rho":3573,"in_the_money":39},"LITE  261009P01230000",95.9,105.9,131.94,0.5911,-0.937721,0.002001,-1.222157,0.127172,-0.097777,{"strike":3575,"call":3576,"put":3586,"callItm":14,"putItm":39,"isAtm":14},1235,{"contract_symbol":3577,"symbol":3577,"bid":3578,"ask":275,"last":3579,"change":9,"changePercent":9,"volume":194,"openInterest":271,"open_interest":271,"iv":3580,"implied_volatility":3580,"delta":3581,"gamma":3582,"theta":3583,"vega":3584,"rho":3585,"in_the_money":14},"LITE  261009C01235000",2.6,3.13,0.7358,0.099909,0.002299,-2.175364,0.181856,0.009211,{"contract_symbol":3587,"symbol":3587,"bid":3588,"ask":3589,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":3590,"implied_volatility":3590,"delta":3591,"gamma":3592,"theta":3593,"vega":3594,"rho":3595,"in_the_money":39},"LITE  261009P01235000",100.8,114.6,0.5931,-0.945757,0.001789,-1.100185,0.11409,-0.098943,{"strike":3597,"call":3598,"put":3606,"callItm":14,"putItm":39,"isAtm":14},1240,{"contract_symbol":3599,"symbol":3599,"bid":3578,"ask":2643,"last":2589,"change":748,"changePercent":9,"volume":2564,"openInterest":684,"open_interest":684,"iv":3600,"implied_volatility":3600,"delta":3601,"gamma":3602,"theta":3603,"vega":3604,"rho":3605,"in_the_money":14},"LITE  261009C01240000",0.7373,0.090278,0.002129,-2.022982,0.168772,0.008328,{"contract_symbol":3607,"symbol":3607,"bid":3608,"ask":3609,"last":3610,"change":271,"changePercent":9,"volume":271,"openInterest":180,"open_interest":180,"iv":3545,"implied_volatility":3545,"delta":3611,"gamma":3612,"theta":3613,"vega":3614,"rho":3615,"in_the_money":39},"LITE  261009P01240000",104.1,116.8,141.36,-0.952925,0.001593,-0.98578,0.10191,-0.100029,{"strike":3617,"call":3618,"put":3626,"callItm":14,"putItm":39,"isAtm":14},1245,{"contract_symbol":3619,"symbol":3619,"bid":542,"ask":2643,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":3620,"implied_volatility":3620,"delta":3621,"gamma":3622,"theta":3623,"vega":3624,"rho":3625,"in_the_money":14},"LITE  261009C01245000",0.7381,0.081225,0.001965,-1.871208,0.155934,0.007497,{"contract_symbol":3627,"symbol":3627,"bid":3628,"ask":2856,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":3629,"implied_volatility":3629,"delta":3630,"gamma":3631,"theta":3632,"vega":3633,"rho":3634,"in_the_money":39},"LITE  261009P01245000",108.8,0.6623,-0.939073,0.001754,-1.347391,0.125146,-0.099184,{"strike":3636,"call":3637,"put":3647,"callItm":14,"putItm":39,"isAtm":14},1250,{"contract_symbol":3638,"symbol":3638,"bid":542,"ask":485,"last":881,"change":374,"changePercent":9,"volume":3639,"openInterest":3640,"open_interest":3640,"iv":3641,"implied_volatility":3641,"delta":3642,"gamma":3643,"theta":3644,"vega":3645,"rho":3646,"in_the_money":14},"LITE  261009C01250000",320,405,0.7387,0.072861,0.001808,-1.724256,0.143571,0.006729,{"contract_symbol":3648,"symbol":3648,"bid":3649,"ask":3650,"last":3651,"change":3652,"changePercent":9,"volume":285,"openInterest":269,"open_interest":269,"iv":3653,"implied_volatility":3653,"delta":3654,"gamma":3655,"theta":3656,"vega":3657,"rho":3658,"in_the_money":39},"LITE  261009P01250000",114.8,125.8,120.07,-30.23,0.5919,-0.966423,0.001217,-0.745222,0.077436,-0.102123,{"strike":3660,"call":3661,"put":3670,"callItm":14,"putItm":39,"isAtm":14},1255,{"contract_symbol":3662,"symbol":3662,"bid":2457,"ask":485,"last":3663,"change":9,"changePercent":9,"volume":1491,"openInterest":271,"open_interest":271,"iv":3664,"implied_volatility":3664,"delta":3665,"gamma":3666,"theta":3667,"vega":3668,"rho":3669,"in_the_money":14},"LITE  261009C01255000",1.93,0.7449,0.066752,0.001676,-1.62552,0.134213,0.006166,{"contract_symbol":3671,"symbol":3671,"bid":3672,"ask":3673,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":3674,"implied_volatility":3674,"delta":3675,"gamma":3676,"theta":3677,"vega":3678,"rho":3679,"in_the_money":39},"LITE  261009P01255000",118.4,131.4,0.6216,-0.964386,0.001216,-0.821672,0.081299,-0.102343,{"strike":3681,"call":3682,"put":3691,"callItm":14,"putItm":39,"isAtm":14},1260,{"contract_symbol":3683,"symbol":3683,"bid":719,"ask":1522,"last":542,"change":127,"changePercent":9,"volume":1295,"openInterest":3684,"open_interest":3684,"iv":3685,"implied_volatility":3685,"delta":3686,"gamma":3687,"theta":3688,"vega":3689,"rho":3690,"in_the_money":14},"LITE  261009C01260000",292,0.7517,0.061307,0.001554,-1.535305,0.12562,0.005664,{"contract_symbol":3692,"symbol":3692,"bid":3693,"ask":3694,"last":3695,"change":271,"changePercent":9,"volume":271,"openInterest":432,"open_interest":432,"iv":3696,"implied_volatility":3696,"delta":3697,"gamma":3698,"theta":3699,"vega":3700,"rho":3701,"in_the_money":39},"LITE  261009P01260000",126,135.5,160.01,0.6173,-0.970867,0.001037,-0.691095,0.068857,-0.10338,{"strike":3703,"call":3704,"put":3714,"callItm":14,"putItm":39,"isAtm":14},1265,{"contract_symbol":3705,"symbol":3705,"bid":117,"ask":1776,"last":3706,"change":9,"changePercent":9,"volume":3707,"openInterest":271,"open_interest":271,"iv":3708,"implied_volatility":3708,"delta":3709,"gamma":3710,"theta":3711,"vega":3712,"rho":3713,"in_the_money":14},"LITE  261009C01265000",1.39,99,0.7445,0.053498,0.001409,-1.366663,0.112885,0.004948,{"contract_symbol":3715,"symbol":3715,"bid":3716,"ask":3717,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":3718,"implied_volatility":3718,"delta":3719,"gamma":3720,"theta":3721,"vega":3722,"rho":3723,"in_the_money":39},"LITE  261009P01265000",127.9,139.6,0.6315,-0.972453,0.000968,-0.674835,0.065723,-0.10395,{"strike":3725,"call":3726,"put":3736,"callItm":14,"putItm":39,"isAtm":14},1270,{"contract_symbol":3727,"symbol":3727,"bid":1892,"ask":542,"last":3728,"change":3729,"changePercent":9,"volume":720,"openInterest":1825,"open_interest":1825,"iv":3730,"implied_volatility":3730,"delta":3731,"gamma":3732,"theta":3733,"vega":3734,"rho":3735,"in_the_money":14},"LITE  261009C01270000",1.38,0.23,0.7605,0.050653,0.001321,-1.336048,0.108055,0.004682,{"contract_symbol":3737,"symbol":3737,"bid":3738,"ask":3739,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":3740,"implied_volatility":3740,"delta":3741,"gamma":3742,"theta":3743,"vega":3744,"rho":3745,"in_the_money":39},"LITE  261009P01270000",135.6,144.4,0.6596,-0.970822,0.000972,-0.739656,0.068967,-0.104206,{"strike":3747,"call":3748,"put":3756,"callItm":14,"putItm":39,"isAtm":14},1275,{"contract_symbol":3749,"symbol":3749,"bid":180,"ask":2258,"last":184,"change":9,"changePercent":9,"volume":1177,"openInterest":271,"open_interest":271,"iv":3750,"implied_volatility":3750,"delta":3751,"gamma":3752,"theta":3753,"vega":3754,"rho":3755,"in_the_money":14},"LITE  261009C01275000",0.7621,0.045393,0.001208,-1.2263,0.098976,0.004198,{"contract_symbol":3757,"symbol":3757,"bid":3758,"ask":3759,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":3760,"implied_volatility":3760,"delta":3761,"gamma":3762,"theta":3763,"vega":3764,"rho":3765,"in_the_money":39},"LITE  261009P01275000",139,149.1,0.6616,-0.974876,0.000855,-0.654622,0.060854,-0.105019,{"strike":3767,"call":3768,"put":3779,"callItm":14,"putItm":39,"isAtm":14},1280,{"contract_symbol":3769,"symbol":3769,"bid":2234,"ask":3770,"last":3771,"change":3772,"changePercent":9,"volume":463,"openInterest":1295,"open_interest":1295,"iv":3773,"implied_volatility":3773,"delta":3774,"gamma":3775,"theta":3776,"vega":3777,"rho":3778,"in_the_money":14},"LITE  261009C01280000",1.4,1.16,-0.22,0.7613,0.04014,0.001095,-1.109108,0.089608,0.003714,{"contract_symbol":3780,"symbol":3780,"bid":3781,"ask":3782,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":3783,"implied_volatility":3783,"delta":3784,"gamma":3785,"theta":3786,"vega":3787,"rho":3788,"in_the_money":39},"LITE  261009P01280000",142.1,155.1,0.7118,-0.968521,0.000958,-0.850525,0.073501,-0.104862,{"strike":3790,"call":3791,"put":3800,"callItm":14,"putItm":39,"isAtm":14},1290,{"contract_symbol":3792,"symbol":3792,"bid":3793,"ask":1613,"last":953,"change":271,"changePercent":9,"volume":194,"openInterest":3794,"open_interest":3794,"iv":3795,"implied_volatility":3795,"delta":3796,"gamma":2360,"theta":3797,"vega":3798,"rho":3799,"in_the_money":14},"LITE  261009C01290000",0.45,66,0.7372,0.028181,-0.803578,0.067054,0.002616,{"contract_symbol":3801,"symbol":3801,"bid":3802,"ask":3803,"last":3804,"change":271,"changePercent":9,"volume":271,"openInterest":180,"open_interest":180,"iv":3805,"implied_volatility":3805,"delta":3806,"gamma":3807,"theta":3808,"vega":3809,"rho":3810,"in_the_money":39},"LITE  261009P01290000",151.8,164.9,204,0.7049,-0.978035,0.000717,-0.622856,0.05435,-0.106578,{"strike":3812,"call":3813,"put":3825,"callItm":14,"putItm":39,"isAtm":14},1300,{"contract_symbol":3814,"symbol":3814,"bid":1566,"ask":3815,"last":3816,"change":1657,"changePercent":9,"volume":3817,"openInterest":3818,"open_interest":3818,"iv":3819,"implied_volatility":3819,"delta":3820,"gamma":3821,"theta":3822,"vega":3823,"rho":3824,"in_the_money":14},"LITE  261009C01300000",0.85,0.67,125,253,0.7529,0.023096,0.0007,-0.694109,0.056701,0.002142,{"contract_symbol":3826,"symbol":3826,"bid":3827,"ask":3828,"last":3829,"change":9,"changePercent":9,"volume":1995,"openInterest":271,"open_interest":271,"iv":3830,"implied_volatility":3830,"delta":3831,"gamma":3832,"theta":3833,"vega":3834,"rho":3835,"in_the_money":39},"LITE  261009P01300000",161.7,173.6,172.66,0.7321,-0.979932,0.00064,-0.599296,0.05035,-0.107597,{"strike":3837,"call":3838,"put":3848,"callItm":14,"putItm":39,"isAtm":14},1310,{"contract_symbol":3839,"symbol":3839,"bid":759,"ask":180,"last":3840,"change":3841,"changePercent":9,"volume":1513,"openInterest":1177,"open_interest":1177,"iv":3842,"implied_volatility":3842,"delta":3843,"gamma":3844,"theta":3845,"vega":3846,"rho":3847,"in_the_money":14},"LITE  261009C01310000",0.58,-0.12,0.7648,0.019193,0.00059,-0.602845,0.048479,0.00178,{"contract_symbol":3849,"symbol":3849,"bid":3850,"ask":3851,"last":2397,"change":9,"changePercent":9,"volume":180,"openInterest":271,"open_interest":271,"iv":3852,"implied_volatility":3852,"delta":3853,"gamma":3854,"theta":3855,"vega":3856,"rho":3857,"in_the_money":39},"LITE  261009P01310000",171.7,184.4,0.758,-0.981692,0.000571,-0.573929,0.04657,-0.108604,{"strike":3859,"call":3860,"put":3868,"callItm":14,"putItm":39,"isAtm":14},1320,{"contract_symbol":3861,"symbol":3861,"bid":1499,"ask":2234,"last":783,"change":1409,"changePercent":9,"volume":1349,"openInterest":1513,"open_interest":1513,"iv":3862,"implied_volatility":3862,"delta":3863,"gamma":3864,"theta":3865,"vega":3866,"rho":3867,"in_the_money":14},"LITE  261009C01320000",0.777,0.016019,0.000497,-0.524857,0.041548,0.001486,{"contract_symbol":3869,"symbol":3869,"bid":3870,"ask":3871,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":3872,"implied_volatility":3872,"delta":3873,"gamma":3874,"theta":3875,"vega":3876,"rho":3877,"in_the_money":39},"LITE  261009P01320000",181.7,193.4,0.7959,-0.981518,0.000548,-0.607754,0.046963,-0.109416,{"strike":3879,"call":3880,"put":3889,"callItm":14,"putItm":39,"isAtm":14},1330,{"contract_symbol":3881,"symbol":3881,"bid":565,"ask":158,"last":1099,"change":3882,"changePercent":9,"volume":1995,"openInterest":202,"open_interest":202,"iv":3883,"implied_volatility":3883,"delta":3884,"gamma":3885,"theta":3886,"vega":3887,"rho":3888,"in_the_money":14},"LITE  261009C01330000",-0.57,0.7926,0.014271,0.000441,-0.485274,0.037662,0.001325,{"contract_symbol":3890,"symbol":3890,"bid":3891,"ask":3892,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":3893,"implied_volatility":3893,"delta":3894,"gamma":2102,"theta":3895,"vega":3896,"rho":3897,"in_the_money":39},"LITE  261009P01330000",191.4,203.3,0.8057,-0.984878,-0.518003,0.039542,-0.110585,{"strike":3899,"call":3900,"put":3910,"callItm":14,"putItm":39,"isAtm":14},1340,{"contract_symbol":3901,"symbol":3901,"bid":565,"ask":180,"last":3902,"change":3903,"changePercent":9,"volume":285,"openInterest":463,"open_interest":463,"iv":3904,"implied_volatility":3904,"delta":3905,"gamma":3906,"theta":3907,"vega":3908,"rho":3909,"in_the_money":14},"LITE  261009C01340000",0.27,-0.68,0.8121,0.01268,0.000389,-0.448979,0.034008,0.001177,{"contract_symbol":3911,"symbol":3911,"bid":3912,"ask":3913,"last":3254,"change":271,"changePercent":9,"volume":271,"openInterest":1177,"open_interest":1177,"iv":3914,"implied_volatility":3914,"delta":3915,"gamma":2054,"theta":3916,"vega":3917,"rho":3918,"in_the_money":39},"LITE  261009P01340000",201.4,213.2,0.8274,-0.986335,-0.487505,0.036239,-0.111562,{"strike":3920,"call":3921,"put":3929,"callItm":14,"putItm":39,"isAtm":14},1350,{"contract_symbol":3922,"symbol":3922,"bid":588,"ask":180,"last":588,"change":1368,"changePercent":9,"volume":1995,"openInterest":103,"open_interest":103,"iv":3923,"implied_volatility":3923,"delta":3924,"gamma":3925,"theta":3926,"vega":3927,"rho":3928,"in_the_money":14},"LITE  261009C01350000",0.8106,0.009286,0.000297,-0.341393,0.025903,0.000862,{"contract_symbol":3930,"symbol":3930,"bid":3931,"ask":1743,"last":2620,"change":3932,"changePercent":9,"volume":285,"openInterest":271,"open_interest":271,"iv":2170,"implied_volatility":2170,"delta":3933,"gamma":906,"theta":3934,"vega":3935,"rho":3936,"in_the_money":39},"LITE  261009P01350000",211.4,-73.32,-0.987719,-0.455323,0.033044,-0.112533,{"strike":3938,"call":3939,"put":3946,"callItm":14,"putItm":39,"isAtm":14},1360,{"contract_symbol":3940,"symbol":3940,"bid":271,"ask":2643,"last":1431,"change":271,"changePercent":9,"volume":271,"openInterest":285,"open_interest":285,"iv":3941,"implied_volatility":3941,"delta":3942,"gamma":1942,"theta":3943,"vega":3944,"rho":3945,"in_the_money":14},"LITE  261009C01360000",0.8321,0.008468,-0.323213,0.023892,0.000786,{"contract_symbol":3947,"symbol":3947,"bid":3948,"ask":3949,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":3950,"implied_volatility":3950,"delta":3951,"gamma":3952,"theta":3953,"vega":3954,"rho":3955,"in_the_money":39},"LITE  261009P01360000",221.4,233.3,0.8659,-0.989039,0.000322,-0.421437,0.029936,-0.113498,{"strike":3957,"call":3958,"put":3965,"callItm":14,"putItm":39,"isAtm":14},1370,{"contract_symbol":3959,"symbol":3959,"bid":271,"ask":2616,"last":3815,"change":271,"changePercent":9,"volume":271,"openInterest":911,"open_interest":911,"iv":2474,"implied_volatility":2474,"delta":3960,"gamma":3961,"theta":3962,"vega":3963,"rho":3964,"in_the_money":14},"LITE  261009C01370000",0.007691,0.00024,-0.304221,0.021955,0.000713,{"contract_symbol":3966,"symbol":3966,"bid":3967,"ask":3968,"last":3969,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":3970,"implied_volatility":3970,"delta":3971,"gamma":3972,"theta":3973,"vega":3974,"rho":3975,"in_the_money":39},"LITE  261009P01370000",231.4,243.2,525.7,0.8823,-0.990307,0.000283,-0.385801,0.026894,-0.114457,{"strike":3977,"call":3978,"put":3986,"callItm":14,"putItm":39,"isAtm":14},1380,{"contract_symbol":3979,"symbol":3979,"bid":271,"ask":1431,"last":276,"change":271,"changePercent":9,"volume":271,"openInterest":1673,"open_interest":1673,"iv":3980,"implied_volatility":3980,"delta":3981,"gamma":3982,"theta":3983,"vega":3984,"rho":3985,"in_the_money":14},"LITE  261009C01380000",0.8719,0.006986,0.000215,-0.285927,0.020171,0.000648,{"contract_symbol":3987,"symbol":3987,"bid":3988,"ask":3989,"last":2880,"change":3990,"changePercent":9,"volume":414,"openInterest":271,"open_interest":271,"iv":3991,"implied_volatility":3991,"delta":3992,"gamma":692,"theta":3993,"vega":3994,"rho":3995,"in_the_money":39},"LITE  261009P01380000",241.4,254.5,-145.9,0.5587,-0.999941,-0.002253,0.000248,-0.116201,{"strike":3997,"call":3998,"put":4006,"callItm":14,"putItm":39,"isAtm":14},1390,{"contract_symbol":3999,"symbol":3999,"bid":276,"ask":783,"last":276,"change":1205,"changePercent":9,"volume":1349,"openInterest":3089,"open_interest":3089,"iv":4000,"implied_volatility":4000,"delta":4001,"gamma":4002,"theta":4003,"vega":4004,"rho":4005,"in_the_money":14},"LITE  261009C01390000",0.8931,0.006466,0.000196,-0.273562,0.018839,0.000599,{"contract_symbol":4007,"symbol":4007,"bid":4008,"ask":4009,"last":4010,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":4011,"implied_volatility":4011,"delta":4012,"gamma":1851,"theta":4013,"vega":4014,"rho":4015,"in_the_money":39},"LITE  261009P01390000",251.4,263.2,407.59,0.9209,-0.991887,-0.344685,0.023019,-0.116271,{"strike":4017,"call":4018,"put":4025,"callItm":14,"putItm":39,"isAtm":14},1400,{"contract_symbol":4019,"symbol":4019,"bid":271,"ask":158,"last":565,"change":151,"changePercent":9,"volume":1389,"openInterest":1100,"open_interest":1100,"iv":4020,"implied_volatility":4020,"delta":4021,"gamma":4022,"theta":4023,"vega":4024,"rho":2192,"in_the_money":14},"LITE  261009C01400000",0.9152,0.006052,0.000181,-0.264325,0.017765,{"contract_symbol":4026,"symbol":4026,"bid":4027,"ask":4028,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":4029,"implied_volatility":4029,"delta":4030,"gamma":4031,"theta":4032,"vega":4033,"rho":4034,"in_the_money":39},"LITE  261009P01400000",261.4,275.8,0.9166,-0.99388,0.000182,-0.267382,0.017943,-0.117314,{"strike":4036,"call":4037,"put":4045,"callItm":14,"putItm":39,"isAtm":14},1410,{"contract_symbol":4038,"symbol":4038,"bid":271,"ask":2431,"last":180,"change":271,"changePercent":9,"volume":271,"openInterest":180,"open_interest":180,"iv":4039,"implied_volatility":4039,"delta":4040,"gamma":4041,"theta":4042,"vega":4043,"rho":4044,"in_the_money":14},"LITE  261009C01410000",0.9368,0.005668,0.000166,-0.255284,0.016762,0.000525,{"contract_symbol":4046,"symbol":4046,"bid":4047,"ask":4048,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":4049,"implied_volatility":4049,"delta":4050,"gamma":4051,"theta":4052,"vega":4053,"rho":4054,"in_the_money":39},"LITE  261009P01410000",271.4,284.6,0.9208,-0.995025,0.000151,-0.223442,0.014926,-0.118262,{"strike":4056,"call":4057,"put":4064,"callItm":14,"putItm":39,"isAtm":14},1420,{"contract_symbol":4058,"symbol":4058,"bid":271,"ask":2431,"last":276,"change":271,"changePercent":9,"volume":271,"openInterest":2122,"open_interest":2122,"iv":4039,"implied_volatility":4039,"delta":4059,"gamma":4060,"theta":4061,"vega":4062,"rho":4063,"in_the_money":14},"LITE  261009C01420000",0.004469,0.000135,-0.206605,0.013566,0.000414,{"contract_symbol":4065,"symbol":4065,"bid":4066,"ask":4067,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":4049,"implied_volatility":4049,"delta":4068,"gamma":4069,"theta":4070,"vega":4071,"rho":4072,"in_the_money":39},"LITE  261009P01420000",281.4,294.7,-0.996107,0.000121,-0.179478,0.011989,-0.119204,{"strike":4074,"call":4075,"put":4082,"callItm":14,"putItm":39,"isAtm":14},1430,{"contract_symbol":4076,"symbol":4076,"bid":271,"ask":290,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":4039,"implied_volatility":4039,"delta":4077,"gamma":4078,"theta":4079,"vega":4080,"rho":4081,"in_the_money":14},"LITE  261009C01430000",0.003509,0.000108,-0.166341,0.010922,0.000325,{"contract_symbol":4083,"symbol":4083,"bid":4084,"ask":4085,"last":4086,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":4087,"implied_volatility":4087,"delta":4088,"gamma":4089,"theta":4090,"vega":4091,"rho":4092,"in_the_money":39},"LITE  261009P01430000",291.4,305.7,325.6,0.9326,-0.996574,0.000107,-0.16218,0.010694,-0.120072,{"strike":4094,"call":4095,"put":4103,"callItm":14,"putItm":39,"isAtm":14},1440,{"contract_symbol":4096,"symbol":4096,"bid":271,"ask":290,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":4097,"implied_volatility":4097,"delta":4098,"gamma":4099,"theta":4100,"vega":4101,"rho":4102,"in_the_money":14},"LITE  261009C01440000",0.9365,0.002771,0.000088,-0.134523,0.008834,0.000257,{"contract_symbol":4104,"symbol":4104,"bid":4105,"ask":4106,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":4087,"implied_volatility":4087,"delta":4107,"gamma":4108,"theta":4109,"vega":4110,"rho":4111,"in_the_money":39},"LITE  261009P01440000",301.4,315,-0.997327,0.000085,-0.129696,0.008552,-0.120984,{"strike":4113,"call":4114,"put":4122,"callItm":14,"putItm":39,"isAtm":14},1450,{"contract_symbol":4115,"symbol":4115,"bid":271,"ask":290,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":4116,"implied_volatility":4116,"delta":4117,"gamma":4118,"theta":4119,"vega":4120,"rho":4121,"in_the_money":14},"LITE  261009C01450000",0.9341,0.00216,0.00007,-0.107168,0.007057,0.000201,{"contract_symbol":4123,"symbol":4123,"bid":4124,"ask":4125,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":4049,"implied_volatility":4049,"delta":4126,"gamma":4127,"theta":4128,"vega":4129,"rho":4130,"in_the_money":39},"LITE  261009P01450000",311.4,325.3,-0.998185,0.000061,-0.090102,0.006019,-0.121922,{"strike":4132,"call":4133,"put":4139,"callItm":14,"putItm":39,"isAtm":14},1460,{"contract_symbol":4134,"symbol":4134,"bid":271,"ask":290,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":4039,"implied_volatility":4039,"delta":2540,"gamma":4135,"theta":4136,"vega":4137,"rho":4138,"in_the_money":14},"LITE  261009C01460000",0.000055,-0.08424,0.005531,0.000154,{"contract_symbol":4140,"symbol":4140,"bid":4141,"ask":4142,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":4049,"implied_volatility":4049,"delta":4143,"gamma":4144,"theta":4145,"vega":4146,"rho":4147,"in_the_money":39},"LITE  261009P01460000",321.4,334.4,-0.998605,0.000048,-0.070883,0.004735,-0.122803,{"strike":4149,"call":4150,"put":4156,"callItm":14,"putItm":39,"isAtm":14},1470,{"contract_symbol":4151,"symbol":4151,"bid":271,"ask":290,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":4039,"implied_volatility":4039,"delta":4152,"gamma":1118,"theta":4153,"vega":4154,"rho":4155,"in_the_money":14},"LITE  261009C01470000",0.001277,-0.066503,0.004367,0.000119,{"contract_symbol":4157,"symbol":4157,"bid":4158,"ask":4159,"last":4160,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":4049,"implied_volatility":4049,"delta":4161,"gamma":4162,"theta":4163,"vega":4164,"rho":4165,"in_the_money":39},"LITE  261009P01470000",331.4,344.9,365.6,-0.998933,0.000037,-0.05549,0.003707,-0.123676,{"strike":4167,"call":4168,"put":4175,"callItm":14,"putItm":39,"isAtm":14},1480,{"contract_symbol":4169,"symbol":4169,"bid":271,"ask":290,"last":3467,"change":271,"changePercent":9,"volume":271,"openInterest":1513,"open_interest":1513,"iv":4039,"implied_volatility":4039,"delta":4170,"gamma":4171,"theta":4172,"vega":4173,"rho":4174,"in_the_money":14},"LITE  261009C01480000",0.000981,0.000034,-0.052257,0.003431,0.000091,{"contract_symbol":4176,"symbol":4176,"bid":4177,"ask":4178,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":4049,"implied_volatility":4049,"delta":4179,"gamma":4180,"theta":4181,"vega":4182,"rho":4183,"in_the_money":39},"LITE  261009P01480000",341.4,354.5,-0.999187,0.000029,-0.043232,0.002888,-0.124541,{"strike":4185,"call":4186,"put":4191,"callItm":14,"putItm":39,"isAtm":14},1490,{"contract_symbol":4187,"symbol":4187,"bid":271,"ask":290,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":4039,"implied_volatility":4039,"delta":2228,"gamma":4188,"theta":4189,"vega":4190,"rho":4118,"in_the_money":14},"LITE  261009C01490000",0.000027,-0.040877,0.002684,{"contract_symbol":4192,"symbol":4192,"bid":4193,"ask":4194,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":4087,"implied_volatility":4087,"delta":4195,"gamma":1435,"theta":4196,"vega":4197,"rho":4198,"in_the_money":39},"LITE  261009P01490000",351.4,364.5,-0.999274,-0.039434,0.0026,-0.125374,{"strike":4200,"call":4201,"put":4207,"callItm":14,"putItm":39,"isAtm":14},1500,{"contract_symbol":4202,"symbol":4202,"bid":271,"ask":759,"last":588,"change":271,"changePercent":9,"volume":271,"openInterest":1369,"open_interest":1369,"iv":4097,"implied_volatility":4097,"delta":4203,"gamma":1413,"theta":4204,"vega":4205,"rho":4206,"in_the_money":14},"LITE  261009C01500000",0.000579,-0.032172,0.002113,0.000054,{"contract_symbol":4208,"symbol":4208,"bid":4209,"ask":4210,"last":4211,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":4049,"implied_volatility":4049,"delta":4212,"gamma":1057,"theta":4213,"vega":4214,"rho":4215,"in_the_money":39},"LITE  261009P01500000",361.4,373.9,395.6,-0.999533,-0.025877,0.001729,-0.126257,{"strike":4217,"call":4218,"put":4225,"callItm":14,"putItm":39,"isAtm":14},1510,{"contract_symbol":4219,"symbol":4219,"bid":271,"ask":290,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":4039,"implied_volatility":4039,"delta":4220,"gamma":4221,"theta":4222,"vega":4223,"rho":4224,"in_the_money":14},"LITE  261009C01510000",0.000435,0.000016,-0.024684,0.001621,0.000041,{"contract_symbol":4226,"symbol":4226,"bid":4227,"ask":4228,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":4049,"implied_volatility":4049,"delta":4229,"gamma":4230,"theta":4231,"vega":4232,"rho":4233,"in_the_money":39},"LITE  261009P01510000",371.4,384.5,-0.999649,0.000013,-0.019885,0.001328,-0.12711,{"strike":4235,"call":4236,"put":4241,"callItm":14,"putItm":39,"isAtm":14},1520,{"contract_symbol":4237,"symbol":4237,"bid":271,"ask":290,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":4039,"implied_volatility":4039,"delta":4238,"gamma":1028,"theta":4239,"vega":4240,"rho":1102,"in_the_money":14},"LITE  261009C01520000",0.000329,-0.01906,0.001251,{"contract_symbol":4242,"symbol":4242,"bid":4243,"ask":4244,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":4049,"implied_volatility":4049,"delta":4245,"gamma":1014,"theta":4246,"vega":4247,"rho":4248,"in_the_money":39},"LITE  261009P01520000",381.4,394.9,-0.999737,-0.015214,0.001016,-0.12796,{"strike":4250,"call":4251,"put":4255,"callItm":14,"putItm":39,"isAtm":14},1530,{"contract_symbol":4252,"symbol":4252,"bid":271,"ask":290,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":4039,"implied_volatility":4039,"delta":3994,"gamma":1014,"theta":4253,"vega":4254,"rho":1085,"in_the_money":14},"LITE  261009C01530000",-0.014656,0.000962,{"contract_symbol":4256,"symbol":4256,"bid":4257,"ask":4258,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":4049,"implied_volatility":4049,"delta":4259,"gamma":666,"theta":4260,"vega":4261,"rho":4262,"in_the_money":39},"LITE  261009P01530000",391.4,404.6,-0.999803,-0.01159,0.000774,-0.128808,{"strike":4264,"call":4265,"put":4270,"callItm":14,"putItm":39,"isAtm":14},1540,{"contract_symbol":4266,"symbol":4266,"bid":271,"ask":290,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":4039,"implied_volatility":4039,"delta":4267,"gamma":971,"theta":4268,"vega":4269,"rho":1057,"in_the_money":14},"LITE  261009C01540000",0.000187,-0.011224,0.000737,{"contract_symbol":4271,"symbol":4271,"bid":4272,"ask":4273,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":4087,"implied_volatility":4087,"delta":4274,"gamma":971,"theta":4275,"vega":4276,"rho":4277,"in_the_money":39},"LITE  261009P01540000",401.4,415.3,-0.999821,-0.01072,0.000707,-0.129634,{"strike":4279,"call":4280,"put":4285,"callItm":14,"putItm":39,"isAtm":14},1550,{"contract_symbol":4281,"symbol":4281,"bid":271,"ask":290,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":4097,"implied_volatility":4097,"delta":4282,"gamma":652,"theta":4283,"vega":4284,"rho":4230,"in_the_money":14},"LITE  261009C01550000",0.000141,-0.008658,0.000569,{"contract_symbol":4286,"symbol":4286,"bid":4287,"ask":875,"last":4288,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":4289,"implied_volatility":4289,"delta":4290,"gamma":271,"theta":481,"vega":271,"rho":4291,"in_the_money":39},"LITE  261009P01550000",411.4,445.6,0.6063,-1,-0.130522,{"strike":4293,"call":4294,"put":4299,"callItm":14,"putItm":39,"isAtm":14},1560,{"contract_symbol":4295,"symbol":4295,"bid":271,"ask":290,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":4116,"implied_volatility":4116,"delta":4296,"gamma":692,"theta":4297,"vega":4298,"rho":1014,"in_the_money":14},"LITE  261009C01560000",0.000105,-0.006528,0.00043,{"contract_symbol":4300,"symbol":4300,"bid":4301,"ask":4302,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":4049,"implied_volatility":4049,"delta":4303,"gamma":904,"theta":4304,"vega":1984,"rho":4305,"in_the_money":39},"LITE  261009P01560000",421.4,434.9,-0.99992,-0.004999,-0.131345,{"strike":4307,"call":4308,"put":4312,"callItm":14,"putItm":39,"isAtm":14},1570,{"contract_symbol":4309,"symbol":4309,"bid":271,"ask":290,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":4039,"implied_volatility":4039,"delta":1152,"gamma":904,"theta":4310,"vega":4311,"rho":971,"in_the_money":14},"LITE  261009C01570000",-0.004924,0.000323,{"contract_symbol":4313,"symbol":4313,"bid":4314,"ask":4315,"last":4316,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":4049,"implied_volatility":4049,"delta":3992,"gamma":904,"theta":4317,"vega":4318,"rho":4319,"in_the_money":39},"LITE  261009P01570000",431.4,444.1,463.6,-0.003747,0.00025,-0.132189,{"strike":4321,"call":4322,"put":4327,"callItm":14,"putItm":39,"isAtm":14},1580,{"contract_symbol":4323,"symbol":4323,"bid":271,"ask":290,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":4039,"implied_volatility":4039,"delta":4324,"gamma":615,"theta":4325,"vega":4326,"rho":639,"in_the_money":14},"LITE  261009C01580000",0.000058,-0.003714,0.000244,{"contract_symbol":4328,"symbol":4328,"bid":4329,"ask":4330,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":4049,"implied_volatility":4049,"delta":4331,"gamma":615,"theta":4332,"vega":4267,"rho":4333,"in_the_money":39},"LITE  261009P01580000",441.4,453.9,-0.999957,-0.002798,-0.133033,{"strike":4335,"call":4336,"put":4341,"callItm":14,"putItm":39,"isAtm":14},1590,{"contract_symbol":4337,"symbol":4337,"bid":271,"ask":276,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":4039,"implied_volatility":4039,"delta":4338,"gamma":615,"theta":4339,"vega":4340,"rho":692,"in_the_money":14},"LITE  261009C01590000",0.000042,-0.002791,0.000183,{"contract_symbol":4342,"symbol":4342,"bid":4343,"ask":4344,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":4049,"implied_volatility":4049,"delta":4345,"gamma":574,"theta":4346,"vega":4347,"rho":4348,"in_the_money":39},"LITE  261009P01590000",451.4,464.3,-0.999968,-0.002081,0.000139,-0.133876,{"strike":4350,"call":4351,"put":4354,"callItm":14,"putItm":39,"isAtm":14},1600,{"contract_symbol":4352,"symbol":4352,"bid":271,"ask":276,"last":276,"change":271,"changePercent":9,"volume":271,"openInterest":554,"open_interest":554,"iv":4097,"implied_volatility":4097,"delta":1459,"gamma":574,"theta":4353,"vega":4347,"rho":904,"in_the_money":14},"LITE  261009C01600000",-0.002114,{"contract_symbol":4355,"symbol":4355,"bid":4356,"ask":293,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":4049,"implied_volatility":4049,"delta":4357,"gamma":574,"theta":4358,"vega":1169,"rho":4359,"in_the_money":39},"LITE  261009P01600000",461.4,-0.999977,-0.001542,-0.134719,"2026-10-06T18:15:28.788320+00:00"]