[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LLY":3,"homepage-market-summary":35,"stock-options-LLY":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LLY","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},"Eli Lilly & Co.","NYSE",null,"PHARMACEUTICAL PREPARATIONS","Eli Lilly is a drug firm with a focus on neuroscience, cardiometabolic, cancer, and immunology. Lilly's key products include Verzenio and Jaypirca for cancer; Mounjaro, Zepbound, Foundayo, Jardiance, Trulicity, Humalog, and Humulin for cardiometabolic; and Taltz and Olumiant for immunology.","50,000","Indianapolis, IN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.6054,6.92,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},1157.49,1147.15,1177.065,1139.98,1143.12,14.37,1.26,2065111.879953,97208,1157.4184,1292.65,783.84998,3090073.3648877223,73.4,13698,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,47,54,61,68,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":46},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":44,"sparkline":53,"date":46},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":44,"sparkline":60,"date":46},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":44,"sparkline":67,"date":46},"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":69,"name":70,"price":71,"change":72,"pct_change":43,"is_up":44,"sparkline":73,"date":46},"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":44,"sparkline":80,"date":46},"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":52,"price":137,"is_up":44},"Industrials","XLI",171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.04,111.65,[159,164,168,173],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":179,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":180,"days_to_expiration":183,"iv_index":185,"expiration_iv":185,"kpis":186,"expirations":190,"strikes":265,"updated_at":3092,"task_id":9},"SUCCESS",{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",0.4,{"total_volume":187,"total_open_interest":188,"put_call_ratio":189,"implied_volatility":185},6915,19339,0.43,[191,192,197,201,205,209,213,217,221,225,229,233,237,241,245,249,253,257,261],{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},{"date":193,"label":193,"type":194,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":198,"label":198,"type":182,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-10-23",17,"261023",{"date":202,"label":202,"type":182,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-10-30",24,"261030",{"date":206,"label":206,"type":182,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-11-06",31,"261106",{"date":210,"label":210,"type":182,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2026-11-13",38,"261113",{"date":214,"label":214,"type":194,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2026-11-20",45,"261120",{"date":218,"label":218,"type":194,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2026-12-18",73,"261218",{"date":222,"label":222,"type":194,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2027-01-15",101,"270115",{"date":226,"label":226,"type":194,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2027-02-19",136,"270219",{"date":230,"label":230,"type":194,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2027-03-19",164,"270319",{"date":234,"label":234,"type":194,"days_to_expiration":235,"dte":235,"compact":236,"implied_volatility":9},"2027-04-16",192,"270416",{"date":238,"label":238,"type":194,"days_to_expiration":239,"dte":239,"compact":240,"implied_volatility":9},"2027-06-17",254,"270617",{"date":242,"label":242,"type":194,"days_to_expiration":243,"dte":243,"compact":244,"implied_volatility":9},"2027-09-17",346,"270917",{"date":246,"label":246,"type":194,"days_to_expiration":247,"dte":247,"compact":248,"implied_volatility":9},"2027-12-17",437,"271217",{"date":250,"label":250,"type":194,"days_to_expiration":251,"dte":251,"compact":252,"implied_volatility":9},"2028-01-21",472,"280121",{"date":254,"label":254,"type":194,"days_to_expiration":255,"dte":255,"compact":256,"implied_volatility":9},"2028-06-16",619,"280616",{"date":258,"label":258,"type":194,"days_to_expiration":259,"dte":259,"compact":260,"implied_volatility":9},"2028-12-15",801,"281215",{"date":262,"label":262,"type":194,"days_to_expiration":263,"dte":263,"compact":264,"implied_volatility":9},"2029-01-19",836,"290119",[266,281,291,302,314,324,335,346,356,367,378,389,398,407,416,425,435,446,460,474,488,502,514,528,543,556,570,582,594,608,620,631,642,653,664,675,684,695,707,719,730,742,757,769,782,794,808,821,836,851,865,880,897,913,928,945,964,982,1002,1021,1040,1061,1081,1103,1127,1149,1173,1196,1219,1240,1263,1286,1311,1334,1356,1380,1405,1431,1457,1481,1507,1534,1560,1586,1610,1637,1663,1688,1714,1739,1765,1794,1818,1843,1867,1896,1922,1948,1974,2001,2026,2052,2079,2107,2132,2156,2180,2207,2230,2253,2277,2301,2326,2349,2374,2399,2425,2449,2472,2497,2520,2542,2565,2585,2606,2627,2648,2668,2690,2710,2730,2751,2771,2794,2813,2834,2852,2869,2884,2901,2918,2934,2949,2962,2974,2984,2994,3003,3013,3022,3031,3040,3051,3062,3072,3083],{"strike":267,"call":268,"put":276,"callItm":44,"putItm":14,"isAtm":14},610,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":274,"gamma":272,"theta":272,"vega":272,"rho":275,"in_the_money":44},"LLY   261009C00610000",542.75,556.2,0,0.5122,1,0.05135,{"contract_symbol":277,"symbol":277,"bid":272,"ask":278,"last":278,"change":272,"changePercent":9,"volume":272,"openInterest":279,"open_interest":279,"iv":280,"implied_volatility":280,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009P00610000",0.01,86,0.5376,{"strike":282,"call":283,"put":288,"callItm":44,"putItm":14,"isAtm":14},620,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":274,"gamma":272,"theta":272,"vega":272,"rho":287,"in_the_money":44},"LLY   261009C00620000",531.05,546.2,0.052192,{"contract_symbol":289,"symbol":289,"bid":272,"ask":278,"last":278,"change":272,"changePercent":9,"volume":272,"openInterest":290,"open_interest":290,"iv":280,"implied_volatility":280,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009P00620000",88,{"strike":292,"call":293,"put":298,"callItm":44,"putItm":14,"isAtm":14},630,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":274,"gamma":272,"theta":272,"vega":272,"rho":297,"in_the_money":44},"LLY   261009C00630000",520.7,536.2,0.053034,{"contract_symbol":299,"symbol":299,"bid":272,"ask":278,"last":156,"change":272,"changePercent":9,"volume":272,"openInterest":300,"open_interest":300,"iv":301,"implied_volatility":301,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009P00630000",15,0.537,{"strike":303,"call":304,"put":310,"callItm":44,"putItm":14,"isAtm":14},640,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":308,"implied_volatility":308,"delta":274,"gamma":272,"theta":272,"vega":272,"rho":309,"in_the_money":44},"LLY   261009C00640000",512.75,526.2,0.5116,0.053868,{"contract_symbol":311,"symbol":311,"bid":272,"ask":278,"last":312,"change":272,"changePercent":9,"volume":272,"openInterest":313,"open_interest":313,"iv":280,"implied_volatility":280,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009P00640000",0.08,89,{"strike":315,"call":316,"put":321,"callItm":44,"putItm":14,"isAtm":14},650,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":274,"gamma":272,"theta":272,"vega":272,"rho":320,"in_the_money":44},"LLY   261009C00650000",502.6,516.2,0.054717,{"contract_symbol":322,"symbol":322,"bid":272,"ask":278,"last":278,"change":272,"changePercent":9,"volume":272,"openInterest":323,"open_interest":323,"iv":280,"implied_volatility":280,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009P00650000",226,{"strike":325,"call":326,"put":331,"callItm":44,"putItm":14,"isAtm":14},660,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":274,"gamma":272,"theta":272,"vega":272,"rho":330,"in_the_money":44},"LLY   261009C00660000",490.95,506,0.055559,{"contract_symbol":332,"symbol":332,"bid":272,"ask":278,"last":333,"change":272,"changePercent":9,"volume":272,"openInterest":334,"open_interest":334,"iv":280,"implied_volatility":280,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009P00660000",0.05,175,{"strike":336,"call":337,"put":342,"callItm":44,"putItm":14,"isAtm":14},670,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":274,"gamma":272,"theta":272,"vega":272,"rho":341,"in_the_money":44},"LLY   261009C00670000",482.75,496.15,0.056401,{"contract_symbol":343,"symbol":343,"bid":272,"ask":278,"last":344,"change":272,"changePercent":9,"volume":272,"openInterest":345,"open_interest":345,"iv":280,"implied_volatility":280,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009P00670000",0.02,178,{"strike":347,"call":348,"put":353,"callItm":44,"putItm":14,"isAtm":14},680,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":274,"gamma":272,"theta":272,"vega":272,"rho":352,"in_the_money":44},"LLY   261009C00680000",472.8,486.25,0.057243,{"contract_symbol":354,"symbol":354,"bid":272,"ask":278,"last":156,"change":272,"changePercent":9,"volume":272,"openInterest":355,"open_interest":355,"iv":280,"implied_volatility":280,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009P00680000",96,{"strike":357,"call":358,"put":363,"callItm":44,"putItm":14,"isAtm":14},690,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":274,"gamma":272,"theta":272,"vega":272,"rho":362,"in_the_money":44},"LLY   261009C00690000",462.8,473.95,0.058085,{"contract_symbol":364,"symbol":364,"bid":272,"ask":278,"last":278,"change":272,"changePercent":9,"volume":365,"openInterest":366,"open_interest":366,"iv":301,"implied_volatility":301,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009P00690000",5,151,{"strike":368,"call":369,"put":374,"callItm":44,"putItm":14,"isAtm":14},700,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":274,"gamma":272,"theta":272,"vega":272,"rho":373,"in_the_money":44},"LLY   261009C00700000",452.7,466.25,0.058926,{"contract_symbol":375,"symbol":375,"bid":272,"ask":278,"last":376,"change":272,"changePercent":9,"volume":272,"openInterest":377,"open_interest":377,"iv":280,"implied_volatility":280,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009P00700000",0.03,76,{"strike":379,"call":380,"put":385,"callItm":44,"putItm":14,"isAtm":14},710,{"contract_symbol":381,"symbol":381,"bid":382,"ask":383,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":274,"gamma":272,"theta":272,"vega":272,"rho":384,"in_the_money":44},"LLY   261009C00710000",442.7,456.25,0.059768,{"contract_symbol":386,"symbol":386,"bid":272,"ask":387,"last":156,"change":272,"changePercent":9,"volume":272,"openInterest":388,"open_interest":388,"iv":280,"implied_volatility":280,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009P00710000",4.9,2,{"strike":390,"call":391,"put":396,"callItm":44,"putItm":14,"isAtm":14},720,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":274,"gamma":272,"theta":272,"vega":272,"rho":395,"in_the_money":44},"LLY   261009C00720000",432.85,446.25,0.06061,{"contract_symbol":397,"symbol":397,"bid":272,"ask":387,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":280,"implied_volatility":280,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009P00720000",{"strike":399,"call":400,"put":405,"callItm":44,"putItm":14,"isAtm":14},730,{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":274,"gamma":272,"theta":272,"vega":272,"rho":404,"in_the_money":44},"LLY   261009C00730000",422.65,436.25,0.061452,{"contract_symbol":406,"symbol":406,"bid":272,"ask":387,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":280,"implied_volatility":280,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009P00730000",{"strike":408,"call":409,"put":414,"callItm":44,"putItm":14,"isAtm":14},740,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":274,"gamma":272,"theta":272,"vega":272,"rho":413,"in_the_money":44},"LLY   261009C00740000",410.75,426.2,0.062294,{"contract_symbol":415,"symbol":415,"bid":272,"ask":387,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":301,"implied_volatility":301,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009P00740000",{"strike":417,"call":418,"put":423,"callItm":44,"putItm":14,"isAtm":14},750,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":308,"implied_volatility":308,"delta":274,"gamma":272,"theta":272,"vega":272,"rho":422,"in_the_money":44},"LLY   261009C00750000",402.65,416.3,0.063127,{"contract_symbol":424,"symbol":424,"bid":272,"ask":387,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":280,"implied_volatility":280,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009P00750000",{"strike":426,"call":427,"put":432,"callItm":44,"putItm":14,"isAtm":14},760,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":274,"gamma":272,"theta":272,"vega":272,"rho":431,"in_the_money":44},"LLY   261009C00760000",392.05,406.3,0.063977,{"contract_symbol":433,"symbol":433,"bid":272,"ask":278,"last":333,"change":272,"changePercent":9,"volume":272,"openInterest":434,"open_interest":434,"iv":280,"implied_volatility":280,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009P00760000",19,{"strike":436,"call":437,"put":442,"callItm":44,"putItm":14,"isAtm":14},770,{"contract_symbol":438,"symbol":438,"bid":439,"ask":440,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":274,"gamma":272,"theta":272,"vega":272,"rho":441,"in_the_money":44},"LLY   261009C00770000",382.55,396.5,0.064819,{"contract_symbol":443,"symbol":443,"bid":272,"ask":278,"last":278,"change":444,"changePercent":9,"volume":274,"openInterest":445,"open_interest":445,"iv":280,"implied_volatility":280,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009P00770000",-0.08,29,{"strike":447,"call":448,"put":456,"callItm":44,"putItm":14,"isAtm":14},780,{"contract_symbol":449,"symbol":449,"bid":450,"ask":451,"last":452,"change":453,"changePercent":9,"volume":454,"openInterest":199,"open_interest":199,"iv":273,"implied_volatility":273,"delta":274,"gamma":272,"theta":272,"vega":272,"rho":455,"in_the_money":44},"LLY   261009C00780000",372.85,387,384.11,8.36,124,0.065661,{"contract_symbol":457,"symbol":457,"bid":272,"ask":278,"last":458,"change":272,"changePercent":9,"volume":272,"openInterest":459,"open_interest":459,"iv":280,"implied_volatility":280,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009P00780000",0.07,7,{"strike":461,"call":462,"put":471,"callItm":44,"putItm":14,"isAtm":14},785,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":466,"change":467,"changePercent":9,"volume":468,"openInterest":469,"open_interest":469,"iv":308,"implied_volatility":308,"delta":274,"gamma":272,"theta":272,"vega":272,"rho":470,"in_the_money":44},"LLY   261009C00785000",367.7,381.3,375.52,4.75,218,16,0.066073,{"contract_symbol":472,"symbol":472,"bid":272,"ask":278,"last":344,"change":272,"changePercent":9,"volume":272,"openInterest":473,"open_interest":473,"iv":301,"implied_volatility":301,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009P00785000",83,{"strike":475,"call":476,"put":484,"callItm":44,"putItm":14,"isAtm":14},790,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":480,"change":481,"changePercent":9,"volume":482,"openInterest":365,"open_interest":365,"iv":273,"implied_volatility":273,"delta":274,"gamma":272,"theta":272,"vega":272,"rho":483,"in_the_money":44},"LLY   261009C00790000",362.7,376.3,370.83,6.66,152,0.066503,{"contract_symbol":485,"symbol":485,"bid":272,"ask":278,"last":486,"change":272,"changePercent":9,"volume":272,"openInterest":487,"open_interest":487,"iv":280,"implied_volatility":280,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009P00790000",1.9,42,{"strike":489,"call":490,"put":498,"callItm":44,"putItm":14,"isAtm":14},795,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":494,"change":495,"changePercent":9,"volume":496,"openInterest":459,"open_interest":459,"iv":308,"implied_volatility":308,"delta":274,"gamma":272,"theta":272,"vega":272,"rho":497,"in_the_money":44},"LLY   261009C00795000",357.9,371.3,366.77,7.6,114,0.066915,{"contract_symbol":499,"symbol":499,"bid":272,"ask":278,"last":500,"change":272,"changePercent":9,"volume":272,"openInterest":501,"open_interest":501,"iv":280,"implied_volatility":280,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009P00795000",0.1,62,{"strike":503,"call":504,"put":511,"callItm":44,"putItm":14,"isAtm":14},800,{"contract_symbol":505,"symbol":505,"bid":506,"ask":507,"last":508,"change":509,"changePercent":9,"volume":290,"openInterest":365,"open_interest":365,"iv":308,"implied_volatility":308,"delta":274,"gamma":272,"theta":272,"vega":272,"rho":510,"in_the_money":44},"LLY   261009C00800000",352.65,366.1,363.38,9.2,0.067336,{"contract_symbol":512,"symbol":512,"bid":272,"ask":278,"last":278,"change":272,"changePercent":9,"volume":272,"openInterest":513,"open_interest":513,"iv":280,"implied_volatility":280,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009P00800000",77,{"strike":515,"call":516,"put":525,"callItm":44,"putItm":14,"isAtm":14},805,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":520,"change":521,"changePercent":9,"volume":522,"openInterest":523,"open_interest":523,"iv":273,"implied_volatility":273,"delta":274,"gamma":272,"theta":272,"vega":272,"rho":524,"in_the_money":44},"LLY   261009C00805000",347.9,361.3,358.41,9.1,40,4,0.067765,{"contract_symbol":526,"symbol":526,"bid":272,"ask":278,"last":333,"change":272,"changePercent":9,"volume":272,"openInterest":527,"open_interest":527,"iv":280,"implied_volatility":280,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009P00805000",80,{"strike":529,"call":530,"put":539,"callItm":44,"putItm":14,"isAtm":14},810,{"contract_symbol":531,"symbol":531,"bid":532,"ask":533,"last":534,"change":535,"changePercent":9,"volume":536,"openInterest":537,"open_interest":537,"iv":273,"implied_volatility":273,"delta":274,"gamma":272,"theta":272,"vega":272,"rho":538,"in_the_money":44},"LLY   261009C00810000",342.9,357.55,350.45,6.12,8,13,0.068186,{"contract_symbol":540,"symbol":540,"bid":272,"ask":278,"last":541,"change":272,"changePercent":9,"volume":272,"openInterest":542,"open_interest":542,"iv":280,"implied_volatility":280,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009P00810000",0.09,193,{"strike":544,"call":545,"put":552,"callItm":44,"putItm":14,"isAtm":14},815,{"contract_symbol":546,"symbol":546,"bid":547,"ask":548,"last":549,"change":550,"changePercent":9,"volume":388,"openInterest":536,"open_interest":536,"iv":273,"implied_volatility":273,"delta":274,"gamma":272,"theta":272,"vega":272,"rho":551,"in_the_money":44},"LLY   261009C00815000",337.7,351.35,346.66,7.08,0.068607,{"contract_symbol":553,"symbol":553,"bid":272,"ask":278,"last":278,"change":554,"changePercent":9,"volume":388,"openInterest":555,"open_interest":555,"iv":280,"implied_volatility":280,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009P00815000",-0.03,137,{"strike":557,"call":558,"put":565,"callItm":44,"putItm":14,"isAtm":14},820,{"contract_symbol":559,"symbol":559,"bid":560,"ask":561,"last":562,"change":563,"changePercent":9,"volume":388,"openInterest":536,"open_interest":536,"iv":273,"implied_volatility":273,"delta":274,"gamma":272,"theta":272,"vega":272,"rho":564,"in_the_money":44},"LLY   261009C00820000",330.2,346.35,341.69,7.1,0.069028,{"contract_symbol":566,"symbol":566,"bid":272,"ask":387,"last":567,"change":568,"changePercent":9,"volume":388,"openInterest":569,"open_interest":569,"iv":280,"implied_volatility":280,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009P00820000",0.06,-0.06,32,{"strike":571,"call":572,"put":579,"callItm":44,"putItm":14,"isAtm":14},825,{"contract_symbol":573,"symbol":573,"bid":574,"ask":575,"last":576,"change":577,"changePercent":9,"volume":523,"openInterest":183,"open_interest":183,"iv":273,"implied_volatility":273,"delta":274,"gamma":272,"theta":272,"vega":272,"rho":578,"in_the_money":44},"LLY   261009C00825000",327.7,341.35,336.77,9.43,0.069449,{"contract_symbol":580,"symbol":580,"bid":272,"ask":387,"last":333,"change":272,"changePercent":9,"volume":272,"openInterest":581,"open_interest":581,"iv":301,"implied_volatility":301,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009P00825000",47,{"strike":583,"call":584,"put":591,"callItm":44,"putItm":14,"isAtm":14},830,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":588,"change":589,"changePercent":9,"volume":523,"openInterest":388,"open_interest":388,"iv":273,"implied_volatility":273,"delta":274,"gamma":272,"theta":272,"vega":272,"rho":590,"in_the_money":44},"LLY   261009C00830000",322.55,336.35,331.8,9.44,0.06987,{"contract_symbol":592,"symbol":592,"bid":272,"ask":387,"last":278,"change":272,"changePercent":9,"volume":272,"openInterest":593,"open_interest":593,"iv":280,"implied_volatility":280,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009P00830000",60,{"strike":595,"call":596,"put":605,"callItm":44,"putItm":14,"isAtm":14},835,{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":600,"change":601,"changePercent":9,"volume":602,"openInterest":603,"open_interest":603,"iv":308,"implied_volatility":308,"delta":274,"gamma":272,"theta":272,"vega":272,"rho":604,"in_the_money":44},"LLY   261009C00835000",316.3,332,326.07,8.78,18,6,0.070281,{"contract_symbol":606,"symbol":606,"bid":272,"ask":387,"last":278,"change":272,"changePercent":9,"volume":272,"openInterest":607,"open_interest":607,"iv":280,"implied_volatility":280,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009P00835000",74,{"strike":609,"call":610,"put":617,"callItm":44,"putItm":14,"isAtm":14},840,{"contract_symbol":611,"symbol":611,"bid":612,"ask":613,"last":614,"change":615,"changePercent":9,"volume":602,"openInterest":365,"open_interest":365,"iv":273,"implied_volatility":273,"delta":274,"gamma":272,"theta":272,"vega":272,"rho":616,"in_the_money":44},"LLY   261009C00840000",312.9,326.35,321.1,8.73,0.070712,{"contract_symbol":618,"symbol":618,"bid":272,"ask":387,"last":333,"change":272,"changePercent":9,"volume":272,"openInterest":619,"open_interest":619,"iv":280,"implied_volatility":280,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009P00840000",128,{"strike":621,"call":622,"put":627,"callItm":44,"putItm":14,"isAtm":14},845,{"contract_symbol":623,"symbol":623,"bid":624,"ask":625,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":274,"gamma":272,"theta":272,"vega":272,"rho":626,"in_the_money":44},"LLY   261009C00845000",306,321.95,0.071133,{"contract_symbol":628,"symbol":628,"bid":272,"ask":387,"last":629,"change":272,"changePercent":9,"volume":272,"openInterest":630,"open_interest":630,"iv":280,"implied_volatility":280,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009P00845000",0.11,34,{"strike":632,"call":633,"put":639,"callItm":44,"putItm":14,"isAtm":14},850,{"contract_symbol":634,"symbol":634,"bid":635,"ask":636,"last":637,"change":9,"changePercent":9,"volume":388,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":274,"gamma":272,"theta":272,"vega":272,"rho":638,"in_the_money":44},"LLY   261009C00850000",302.9,316.35,294.41,0.071553,{"contract_symbol":640,"symbol":640,"bid":272,"ask":387,"last":344,"change":272,"changePercent":9,"volume":272,"openInterest":641,"open_interest":641,"iv":301,"implied_volatility":301,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009P00850000",55,{"strike":643,"call":644,"put":650,"callItm":44,"putItm":14,"isAtm":14},855,{"contract_symbol":645,"symbol":645,"bid":646,"ask":647,"last":648,"change":9,"changePercent":9,"volume":388,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":274,"gamma":272,"theta":272,"vega":272,"rho":649,"in_the_money":44},"LLY   261009C00855000",297.75,311.35,289.42,0.071974,{"contract_symbol":651,"symbol":651,"bid":272,"ask":387,"last":278,"change":272,"changePercent":9,"volume":272,"openInterest":652,"open_interest":652,"iv":280,"implied_volatility":280,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009P00855000",111,{"strike":654,"call":655,"put":661,"callItm":44,"putItm":14,"isAtm":14},860,{"contract_symbol":656,"symbol":656,"bid":657,"ask":658,"last":659,"change":9,"changePercent":9,"volume":523,"openInterest":272,"open_interest":272,"iv":308,"implied_volatility":308,"delta":274,"gamma":272,"theta":272,"vega":272,"rho":660,"in_the_money":44},"LLY   261009C00860000",292.8,306.35,287.35,0.072386,{"contract_symbol":662,"symbol":662,"bid":272,"ask":387,"last":376,"change":272,"changePercent":9,"volume":272,"openInterest":663,"open_interest":663,"iv":280,"implied_volatility":280,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009P00860000",122,{"strike":665,"call":666,"put":672,"callItm":44,"putItm":14,"isAtm":14},865,{"contract_symbol":667,"symbol":667,"bid":668,"ask":669,"last":670,"change":9,"changePercent":9,"volume":523,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":274,"gamma":272,"theta":272,"vega":272,"rho":671,"in_the_money":44},"LLY   261009C00865000",287.75,301.35,282.36,0.072816,{"contract_symbol":673,"symbol":673,"bid":272,"ask":387,"last":500,"change":272,"changePercent":9,"volume":272,"openInterest":674,"open_interest":674,"iv":280,"implied_volatility":280,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009P00865000",125,{"strike":676,"call":677,"put":682,"callItm":44,"putItm":14,"isAtm":14},870,{"contract_symbol":678,"symbol":678,"bid":679,"ask":680,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":274,"gamma":272,"theta":272,"vega":272,"rho":681,"in_the_money":44},"LLY   261009C00870000",282.8,296.35,0.073237,{"contract_symbol":683,"symbol":683,"bid":272,"ask":387,"last":376,"change":272,"changePercent":9,"volume":272,"openInterest":522,"open_interest":522,"iv":280,"implied_volatility":280,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009P00870000",{"strike":685,"call":686,"put":692,"callItm":44,"putItm":14,"isAtm":14},875,{"contract_symbol":687,"symbol":687,"bid":688,"ask":689,"last":690,"change":9,"changePercent":9,"volume":388,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":274,"gamma":272,"theta":272,"vega":272,"rho":691,"in_the_money":44},"LLY   261009C00875000",277.55,291.35,279.69,0.073658,{"contract_symbol":693,"symbol":693,"bid":272,"ask":387,"last":376,"change":272,"changePercent":9,"volume":272,"openInterest":694,"open_interest":694,"iv":280,"implied_volatility":280,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009P00875000",70,{"strike":696,"call":697,"put":704,"callItm":44,"putItm":14,"isAtm":14},880,{"contract_symbol":698,"symbol":698,"bid":699,"ask":700,"last":701,"change":702,"changePercent":9,"volume":603,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":274,"gamma":272,"theta":272,"vega":272,"rho":703,"in_the_money":44},"LLY   261009C00880000",272.9,286.4,278.58,-18.42,0.074079,{"contract_symbol":705,"symbol":705,"bid":272,"ask":387,"last":541,"change":272,"changePercent":9,"volume":272,"openInterest":195,"open_interest":195,"iv":280,"implied_volatility":280,"delta":272,"gamma":272,"theta":706,"vega":272,"rho":272,"in_the_money":14},"LLY   261009P00880000",-0.000001,{"strike":708,"call":709,"put":716,"callItm":44,"putItm":14,"isAtm":14},885,{"contract_symbol":710,"symbol":710,"bid":711,"ask":712,"last":713,"change":9,"changePercent":9,"volume":714,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":274,"gamma":272,"theta":272,"vega":272,"rho":715,"in_the_money":44},"LLY   261009C00885000",267.75,281.4,274.61,30,0.0745,{"contract_symbol":717,"symbol":717,"bid":272,"ask":387,"last":458,"change":272,"changePercent":9,"volume":272,"openInterest":718,"open_interest":718,"iv":301,"implied_volatility":301,"delta":272,"gamma":272,"theta":706,"vega":272,"rho":272,"in_the_money":14},"LLY   261009P00885000",94,{"strike":720,"call":721,"put":727,"callItm":44,"putItm":14,"isAtm":14},890,{"contract_symbol":722,"symbol":722,"bid":723,"ask":724,"last":725,"change":9,"changePercent":9,"volume":279,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":274,"gamma":272,"theta":272,"vega":272,"rho":726,"in_the_money":44},"LLY   261009C00890000",262.9,276.4,269.62,0.074921,{"contract_symbol":728,"symbol":728,"bid":272,"ask":387,"last":278,"change":272,"changePercent":9,"volume":272,"openInterest":602,"open_interest":602,"iv":280,"implied_volatility":280,"delta":272,"gamma":272,"theta":729,"vega":272,"rho":272,"in_the_money":14},"LLY   261009P00890000",-0.000002,{"strike":731,"call":732,"put":739,"callItm":44,"putItm":14,"isAtm":14},895,{"contract_symbol":733,"symbol":733,"bid":734,"ask":735,"last":736,"change":9,"changePercent":9,"volume":737,"openInterest":272,"open_interest":272,"iv":308,"implied_volatility":308,"delta":274,"gamma":272,"theta":706,"vega":272,"rho":738,"in_the_money":44},"LLY   261009C00895000",257.95,271.4,265.16,110,0.075332,{"contract_symbol":740,"symbol":740,"bid":272,"ask":387,"last":312,"change":272,"changePercent":9,"volume":272,"openInterest":469,"open_interest":469,"iv":301,"implied_volatility":301,"delta":272,"gamma":272,"theta":741,"vega":272,"rho":272,"in_the_money":14},"LLY   261009P00895000",-0.000004,{"strike":743,"call":744,"put":752,"callItm":44,"putItm":14,"isAtm":14},900,{"contract_symbol":745,"symbol":745,"bid":746,"ask":747,"last":748,"change":749,"changePercent":9,"volume":750,"openInterest":274,"open_interest":274,"iv":308,"implied_volatility":308,"delta":274,"gamma":272,"theta":729,"vega":272,"rho":751,"in_the_money":44},"LLY   261009C00900000",252.8,266.4,263.27,-5.58,58,0.075752,{"contract_symbol":753,"symbol":753,"bid":272,"ask":387,"last":156,"change":272,"changePercent":9,"volume":272,"openInterest":754,"open_interest":754,"iv":301,"implied_volatility":301,"delta":272,"gamma":272,"theta":755,"vega":756,"rho":272,"in_the_money":14},"LLY   261009P00900000",54,-0.000007,0.000001,{"strike":758,"call":759,"put":766,"callItm":44,"putItm":14,"isAtm":14},905,{"contract_symbol":760,"symbol":760,"bid":761,"ask":762,"last":763,"change":9,"changePercent":9,"volume":536,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":274,"gamma":272,"theta":764,"vega":272,"rho":765,"in_the_money":44},"LLY   261009C00905000",248,261.4,260.06,-0.000003,0.076183,{"contract_symbol":767,"symbol":767,"bid":272,"ask":387,"last":458,"change":272,"changePercent":9,"volume":272,"openInterest":487,"open_interest":487,"iv":280,"implied_volatility":280,"delta":272,"gamma":272,"theta":768,"vega":756,"rho":272,"in_the_money":14},"LLY   261009P00905000",-0.000012,{"strike":770,"call":771,"put":777,"callItm":44,"putItm":14,"isAtm":14},910,{"contract_symbol":772,"symbol":772,"bid":773,"ask":774,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":308,"implied_volatility":308,"delta":274,"gamma":272,"theta":775,"vega":756,"rho":776,"in_the_money":44},"LLY   261009C00910000",242.8,257.65,-0.000006,0.076594,{"contract_symbol":778,"symbol":778,"bid":272,"ask":387,"last":779,"change":272,"changePercent":9,"volume":272,"openInterest":274,"open_interest":274,"iv":280,"implied_volatility":280,"delta":272,"gamma":272,"theta":780,"vega":781,"rho":272,"in_the_money":14},"LLY   261009P00910000",0.36,-0.00002,0.000002,{"strike":783,"call":784,"put":790,"callItm":44,"putItm":14,"isAtm":14},915,{"contract_symbol":785,"symbol":785,"bid":786,"ask":787,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":274,"gamma":272,"theta":788,"vega":756,"rho":789,"in_the_money":44},"LLY   261009C00915000",237.75,251.4,-0.00001,0.077025,{"contract_symbol":791,"symbol":791,"bid":272,"ask":387,"last":500,"change":272,"changePercent":9,"volume":272,"openInterest":569,"open_interest":569,"iv":280,"implied_volatility":280,"delta":706,"gamma":272,"theta":792,"vega":793,"rho":272,"in_the_money":14},"LLY   261009P00915000",-0.000035,0.000004,{"strike":795,"call":796,"put":803,"callItm":44,"putItm":14,"isAtm":14},920,{"contract_symbol":797,"symbol":797,"bid":798,"ask":799,"last":800,"change":272,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":274,"gamma":272,"theta":801,"vega":781,"rho":802,"in_the_money":44},"LLY   261009C00920000",231.9,246.4,232.39,-0.000019,0.077446,{"contract_symbol":804,"symbol":804,"bid":272,"ask":500,"last":500,"change":805,"changePercent":9,"volume":388,"openInterest":300,"open_interest":300,"iv":280,"implied_volatility":280,"delta":706,"gamma":272,"theta":806,"vega":807,"rho":272,"in_the_money":14},"LLY   261009P00920000",-0.12,-0.000059,0.000007,{"strike":809,"call":810,"put":817,"callItm":44,"putItm":14,"isAtm":14},925,{"contract_symbol":811,"symbol":811,"bid":812,"ask":813,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":814,"gamma":272,"theta":815,"vega":793,"rho":816,"in_the_money":44},"LLY   261009C00925000",227.8,241.4,0.999999,-0.000033,0.077867,{"contract_symbol":818,"symbol":818,"bid":272,"ask":333,"last":629,"change":272,"changePercent":9,"volume":272,"openInterest":537,"open_interest":537,"iv":280,"implied_volatility":280,"delta":729,"gamma":272,"theta":819,"vega":820,"rho":272,"in_the_money":14},"LLY   261009P00925000",-0.000099,0.000011,{"strike":822,"call":823,"put":830,"callItm":44,"putItm":14,"isAtm":14},930,{"contract_symbol":824,"symbol":824,"bid":825,"ask":826,"last":827,"change":272,"changePercent":9,"volume":272,"openInterest":274,"open_interest":274,"iv":273,"implied_volatility":273,"delta":814,"gamma":272,"theta":828,"vega":807,"rho":829,"in_the_money":44},"LLY   261009C00930000",222.6,236.4,196.7,-0.000056,0.078288,{"contract_symbol":831,"symbol":831,"bid":272,"ask":333,"last":832,"change":272,"changePercent":9,"volume":272,"openInterest":833,"open_interest":833,"iv":280,"implied_volatility":280,"delta":741,"gamma":272,"theta":834,"vega":835,"rho":272,"in_the_money":14},"LLY   261009P00930000",0.12,28,-0.000162,0.000019,{"strike":837,"call":838,"put":845,"callItm":44,"putItm":14,"isAtm":14},935,{"contract_symbol":839,"symbol":839,"bid":468,"ask":840,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":841,"gamma":272,"theta":842,"vega":843,"rho":844,"in_the_money":44},"LLY   261009C00935000",231.4,0.999998,-0.000096,0.000012,0.078709,{"contract_symbol":846,"symbol":846,"bid":272,"ask":333,"last":629,"change":847,"changePercent":9,"volume":388,"openInterest":848,"open_interest":848,"iv":301,"implied_volatility":301,"delta":775,"gamma":272,"theta":849,"vega":850,"rho":706,"in_the_money":14},"LLY   261009P00935000",-0.09,23,-0.000262,0.00003,{"strike":852,"call":853,"put":860,"callItm":44,"putItm":14,"isAtm":14},940,{"contract_symbol":854,"symbol":854,"bid":855,"ask":856,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":857,"gamma":272,"theta":858,"vega":835,"rho":859,"in_the_money":44},"LLY   261009C00940000",213,226.4,0.999996,-0.00016,0.079129,{"contract_symbol":861,"symbol":861,"bid":272,"ask":333,"last":832,"change":862,"changePercent":9,"volume":388,"openInterest":459,"open_interest":459,"iv":280,"implied_volatility":280,"delta":788,"gamma":756,"theta":863,"vega":864,"rho":706,"in_the_money":14},"LLY   261009P00940000",-0.02,-0.000419,0.000048,{"strike":866,"call":867,"put":874,"callItm":44,"putItm":14,"isAtm":14},945,{"contract_symbol":868,"symbol":868,"bid":869,"ask":870,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":308,"implied_volatility":308,"delta":871,"gamma":756,"theta":849,"vega":872,"rho":873,"in_the_money":44},"LLY   261009C00945000",208,221.45,0.999994,0.000032,0.079539,{"contract_symbol":875,"symbol":875,"bid":272,"ask":333,"last":629,"change":876,"changePercent":9,"volume":388,"openInterest":602,"open_interest":602,"iv":280,"implied_volatility":280,"delta":877,"gamma":756,"theta":878,"vega":879,"rho":729,"in_the_money":14},"LLY   261009P00945000",-0.04,-0.000016,-0.000659,0.000075,{"strike":881,"call":882,"put":891,"callItm":44,"putItm":14,"isAtm":14},950,{"contract_symbol":883,"symbol":883,"bid":884,"ask":885,"last":886,"change":272,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":887,"gamma":756,"theta":888,"vega":889,"rho":890,"in_the_money":44},"LLY   261009C00950000",203.25,216.25,201.25,0.999989,-0.000427,0.000051,0.07997,{"contract_symbol":892,"symbol":892,"bid":272,"ask":333,"last":541,"change":567,"changePercent":9,"volume":195,"openInterest":893,"open_interest":893,"iv":280,"implied_volatility":280,"delta":894,"gamma":781,"theta":895,"vega":896,"rho":764,"in_the_money":14},"LLY   261009P00950000",11,-0.000026,-0.001022,0.000117,{"strike":898,"call":899,"put":907,"callItm":44,"putItm":14,"isAtm":14},955,{"contract_symbol":900,"symbol":900,"bid":901,"ask":902,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":903,"gamma":756,"theta":904,"vega":905,"rho":906,"in_the_money":44},"LLY   261009C00955000",198.25,211.25,0.999982,-0.000683,0.000082,0.080391,{"contract_symbol":908,"symbol":908,"bid":272,"ask":333,"last":541,"change":344,"changePercent":9,"volume":388,"openInterest":603,"open_interest":603,"iv":280,"implied_volatility":280,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":741,"in_the_money":14},"LLY   261009P00955000",-0.00004,0.000003,-0.001564,0.000179,{"strike":914,"call":915,"put":923,"callItm":44,"putItm":14,"isAtm":14},960,{"contract_symbol":916,"symbol":916,"bid":917,"ask":918,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":919,"gamma":781,"theta":920,"vega":921,"rho":922,"in_the_money":44},"LLY   261009C00960000",193.25,205.85,0.999971,-0.001074,0.000129,0.08081,{"contract_symbol":924,"symbol":924,"bid":272,"ask":567,"last":312,"change":376,"changePercent":9,"volume":195,"openInterest":203,"open_interest":203,"iv":301,"implied_volatility":301,"delta":925,"gamma":793,"theta":926,"vega":927,"rho":775,"in_the_money":14},"LLY   261009P00960000",-0.000062,-0.002357,0.00027,{"strike":929,"call":930,"put":938,"callItm":44,"putItm":14,"isAtm":14},965,{"contract_symbol":931,"symbol":931,"bid":932,"ask":933,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":934,"gamma":910,"theta":935,"vega":936,"rho":937,"in_the_money":44},"LLY   261009C00965000",188.25,200.85,0.999955,-0.001666,0.0002,0.08123,{"contract_symbol":939,"symbol":939,"bid":272,"ask":333,"last":629,"change":940,"changePercent":9,"volume":388,"openInterest":195,"open_interest":195,"iv":280,"implied_volatility":280,"delta":941,"gamma":807,"theta":942,"vega":943,"rho":944,"in_the_money":14},"LLY   261009P00965000",-0.14,-0.000095,-0.003517,0.000402,-0.000009,{"strike":946,"call":947,"put":956,"callItm":44,"putItm":14,"isAtm":14},970,{"contract_symbol":948,"symbol":948,"bid":949,"ask":950,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":308,"implied_volatility":308,"delta":951,"gamma":952,"theta":953,"vega":954,"rho":955,"in_the_money":44},"LLY   261009C00970000",183.25,195.9,0.999929,0.000005,-0.002541,0.000305,0.081637,{"contract_symbol":957,"symbol":957,"bid":272,"ask":333,"last":500,"change":333,"changePercent":9,"volume":388,"openInterest":958,"open_interest":958,"iv":280,"implied_volatility":280,"delta":959,"gamma":960,"theta":961,"vega":962,"rho":963,"in_the_money":14},"LLY   261009P00970000",56,-0.000144,0.00001,-0.005171,0.000591,-0.000014,{"strike":965,"call":966,"put":975,"callItm":44,"putItm":14,"isAtm":14},975,{"contract_symbol":967,"symbol":967,"bid":968,"ask":969,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":970,"gamma":971,"theta":972,"vega":973,"rho":974,"in_the_money":44},"LLY   261009C00975000",178.25,190.85,0.99989,0.000008,-0.003838,0.000461,0.082065,{"contract_symbol":976,"symbol":976,"bid":272,"ask":333,"last":500,"change":458,"changePercent":9,"volume":388,"openInterest":536,"open_interest":536,"iv":280,"implied_volatility":280,"delta":977,"gamma":978,"theta":979,"vega":980,"rho":981,"in_the_money":14},"LLY   261009P00975000",-0.000214,0.000014,-0.007505,0.000858,-0.000021,{"strike":983,"call":984,"put":993,"callItm":44,"putItm":14,"isAtm":14},980,{"contract_symbol":985,"symbol":985,"bid":986,"ask":987,"last":988,"change":272,"changePercent":9,"volume":272,"openInterest":274,"open_interest":274,"iv":273,"implied_volatility":273,"delta":989,"gamma":843,"theta":990,"vega":991,"rho":992,"in_the_money":44},"LLY   261009C00980000",173.25,185.85,187.45,0.999832,-0.005705,0.000685,0.08248,{"contract_symbol":994,"symbol":994,"bid":272,"ask":333,"last":995,"change":272,"changePercent":9,"volume":272,"openInterest":996,"open_interest":996,"iv":280,"implied_volatility":280,"delta":997,"gamma":998,"theta":999,"vega":1000,"rho":1001,"in_the_money":14},"LLY   261009P00980000",1.48,12,-0.000315,0.00002,-0.010756,0.00123,-0.000031,{"strike":1003,"call":1004,"put":1013,"callItm":44,"putItm":14,"isAtm":14},985,{"contract_symbol":1005,"symbol":1005,"bid":1006,"ask":1007,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":1008,"gamma":1009,"theta":1010,"vega":1011,"rho":1012,"in_the_money":44},"LLY   261009C00985000",168.25,181.25,0.999747,0.000017,-0.008362,0.001004,0.082893,{"contract_symbol":1014,"symbol":1014,"bid":272,"ask":333,"last":629,"change":1015,"changePercent":9,"volume":388,"openInterest":603,"open_interest":603,"iv":280,"implied_volatility":280,"delta":1016,"gamma":1017,"theta":1018,"vega":1019,"rho":1020,"in_the_money":14},"LLY   261009P00985000",-1.46,-0.000458,0.000029,-0.015223,0.001741,-0.000045,{"strike":1022,"call":1023,"put":1032,"callItm":44,"putItm":14,"isAtm":14},990,{"contract_symbol":1024,"symbol":1024,"bid":1025,"ask":1026,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":1027,"gamma":1028,"theta":1029,"vega":1030,"rho":1031,"in_the_money":44},"LLY   261009C00990000",163.3,175.85,0.999624,0.000025,-0.012092,0.001452,0.083302,{"contract_symbol":1033,"symbol":1033,"bid":272,"ask":333,"last":333,"change":1034,"changePercent":9,"volume":603,"openInterest":388,"open_interest":388,"iv":280,"implied_volatility":280,"delta":1035,"gamma":1036,"theta":1037,"vega":1038,"rho":1039,"in_the_money":14},"LLY   261009P00990000",-1.69,-0.000658,0.00004,-0.021282,0.002434,-0.000065,{"strike":1041,"call":1042,"put":1052,"callItm":44,"putItm":14,"isAtm":14},995,{"contract_symbol":1043,"symbol":1043,"bid":1044,"ask":1045,"last":1046,"change":272,"changePercent":9,"volume":272,"openInterest":274,"open_interest":274,"iv":273,"implied_volatility":273,"delta":1047,"gamma":1048,"theta":1049,"vega":1050,"rho":1051,"in_the_money":44},"LLY   261009C00995000",158.3,170.9,183.35,0.999448,0.000036,-0.017254,0.002071,0.083705,{"contract_symbol":1053,"symbol":1053,"bid":272,"ask":333,"last":629,"change":1054,"changePercent":9,"volume":388,"openInterest":1055,"open_interest":1055,"iv":301,"implied_volatility":301,"delta":1056,"gamma":1057,"theta":1058,"vega":1059,"rho":1060,"in_the_money":14},"LLY   261009P00995000",-0.31,22,-0.000936,0.000056,-0.029416,0.003368,-0.000093,{"strike":1062,"call":1063,"put":1074,"callItm":44,"putItm":14,"isAtm":14},1000,{"contract_symbol":1064,"symbol":1064,"bid":1065,"ask":1066,"last":1067,"change":272,"changePercent":9,"volume":272,"openInterest":183,"open_interest":183,"iv":1068,"implied_volatility":1068,"delta":1069,"gamma":1070,"theta":1071,"vega":1072,"rho":1073,"in_the_money":44},"LLY   261009C01000000",153.3,165.9,144.67,0.4978,0.999414,0.000039,-0.01771,0.002188,0.084123,{"contract_symbol":1075,"symbol":1075,"bid":272,"ask":333,"last":333,"change":278,"changePercent":9,"volume":183,"openInterest":496,"open_interest":496,"iv":1076,"implied_volatility":1076,"delta":1077,"gamma":1078,"theta":1079,"vega":1080,"rho":819,"in_the_money":14},"LLY   261009P01000000",0.5234,-0.001003,0.000061,-0.030537,0.003588,{"strike":1082,"call":1083,"put":1093,"callItm":44,"putItm":14,"isAtm":14},1005,{"contract_symbol":1084,"symbol":1084,"bid":1085,"ask":1086,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":1087,"implied_volatility":1087,"delta":1088,"gamma":1089,"theta":1090,"vega":1091,"rho":1092,"in_the_money":44},"LLY   261009C01005000",148.2,160.9,0.4828,0.999377,0.000042,-0.018164,0.002313,0.084529,{"contract_symbol":1094,"symbol":1094,"bid":278,"ask":376,"last":344,"change":444,"changePercent":9,"volume":1095,"openInterest":1096,"open_interest":1096,"iv":1097,"implied_volatility":1097,"delta":1098,"gamma":1099,"theta":1100,"vega":1101,"rho":1102,"in_the_money":14},"LLY   261009P01005000",27,90,0.5121,-0.001144,0.00007,-0.033733,0.00405,-0.000113,{"strike":1104,"call":1105,"put":1116,"callItm":44,"putItm":14,"isAtm":14},1010,{"contract_symbol":1106,"symbol":1106,"bid":1107,"ask":1108,"last":1109,"change":272,"changePercent":9,"volume":272,"openInterest":274,"open_interest":274,"iv":1110,"implied_volatility":1110,"delta":1111,"gamma":1112,"theta":1113,"vega":1114,"rho":1115,"in_the_money":44},"LLY   261009C01010000",143.3,155.9,128.49,0.4689,0.99934,0.000046,-0.018621,0.002442,0.084957,{"contract_symbol":1117,"symbol":1117,"bid":272,"ask":1118,"last":541,"change":1119,"changePercent":9,"volume":388,"openInterest":1120,"open_interest":1120,"iv":1121,"implied_volatility":1121,"delta":1122,"gamma":1123,"theta":1124,"vega":1125,"rho":1126,"in_the_money":14},"LLY   261009P01010000",0.27,-0.11,44,0.5003,-0.001313,0.000081,-0.037366,0.004592,-0.00013,{"strike":1128,"call":1129,"put":1140,"callItm":44,"putItm":14,"isAtm":14},1015,{"contract_symbol":1130,"symbol":1130,"bid":1131,"ask":1132,"last":1133,"change":272,"changePercent":9,"volume":272,"openInterest":183,"open_interest":183,"iv":1134,"implied_volatility":1134,"delta":1135,"gamma":1136,"theta":1137,"vega":1138,"rho":1139,"in_the_money":44},"LLY   261009C01015000",138.3,150.7,164.45,0.4544,0.999299,0.00005,-0.019077,0.002581,0.085374,{"contract_symbol":1141,"symbol":1141,"bid":272,"ask":1142,"last":94,"change":272,"changePercent":9,"volume":272,"openInterest":536,"open_interest":536,"iv":1143,"implied_volatility":1143,"delta":1144,"gamma":1145,"theta":1146,"vega":1147,"rho":1148,"in_the_money":14},"LLY   261009P01015000",3.1,0.489,-0.001484,0.000093,-0.040844,0.005136,-0.000147,{"strike":1150,"call":1151,"put":1162,"callItm":44,"putItm":14,"isAtm":14},1020,{"contract_symbol":1152,"symbol":1152,"bid":1153,"ask":1154,"last":1155,"change":272,"changePercent":9,"volume":272,"openInterest":603,"open_interest":603,"iv":1156,"implied_volatility":1156,"delta":1157,"gamma":1158,"theta":1159,"vega":1160,"rho":1161,"in_the_money":44},"LLY   261009C01020000",133.3,145.9,159.6,0.4693,0.998559,0.000094,-0.038151,0.004999,0.085722,{"contract_symbol":1163,"symbol":1163,"bid":272,"ask":1164,"last":1165,"change":272,"changePercent":9,"volume":272,"openInterest":1166,"open_interest":1166,"iv":1167,"implied_volatility":1167,"delta":1168,"gamma":1169,"theta":1170,"vega":1171,"rho":1172,"in_the_money":14},"LLY   261009P01020000",0.93,0.63,376,0.4762,-0.001676,0.000107,-0.044439,0.005738,-0.000166,{"strike":1174,"call":1175,"put":1186,"callItm":44,"putItm":14,"isAtm":14},1025,{"contract_symbol":1176,"symbol":1176,"bid":1177,"ask":1178,"last":1179,"change":272,"changePercent":9,"volume":272,"openInterest":388,"open_interest":388,"iv":1180,"implied_volatility":1180,"delta":1181,"gamma":1182,"theta":1183,"vega":1184,"rho":1185,"in_the_money":44},"LLY   261009C01025000",128.3,140.9,154.55,0.5147,0.995576,0.000237,-0.115333,0.01378,0.085847,{"contract_symbol":1187,"symbol":1187,"bid":272,"ask":1188,"last":333,"change":272,"changePercent":9,"volume":274,"openInterest":1189,"open_interest":1189,"iv":1190,"implied_volatility":1190,"delta":1191,"gamma":1192,"theta":1193,"vega":1194,"rho":1195,"in_the_money":14},"LLY   261009P01025000",0.23,41,0.4636,-0.001859,0.00012,-0.047555,0.006307,-0.000184,{"strike":1197,"call":1198,"put":1209,"callItm":44,"putItm":14,"isAtm":14},1030,{"contract_symbol":1199,"symbol":1199,"bid":1200,"ask":1201,"last":1202,"change":272,"changePercent":9,"volume":272,"openInterest":183,"open_interest":183,"iv":1203,"implied_volatility":1203,"delta":1204,"gamma":1205,"theta":1206,"vega":1207,"rho":1208,"in_the_money":44},"LLY   261009C01030000",123.3,135.9,140.65,0.5583,0.989786,0.000458,-0.261963,0.028851,0.085681,{"contract_symbol":1210,"symbol":1210,"bid":272,"ask":1118,"last":333,"change":1211,"changePercent":9,"volume":996,"openInterest":1212,"open_interest":1212,"iv":1213,"implied_volatility":1213,"delta":1214,"gamma":1215,"theta":1216,"vega":1217,"rho":1218,"in_the_money":14},"LLY   261009P01030000",-0.05,407,0.4502,-0.002064,0.000136,-0.050769,0.006934,-0.000204,{"strike":1220,"call":1221,"put":1231,"callItm":44,"putItm":14,"isAtm":14},1035,{"contract_symbol":1222,"symbol":1222,"bid":1223,"ask":1224,"last":227,"change":272,"changePercent":9,"volume":272,"openInterest":537,"open_interest":537,"iv":1225,"implied_volatility":1225,"delta":1226,"gamma":1227,"theta":1228,"vega":1229,"rho":1230,"in_the_money":44},"LLY   261009C01035000",118.35,130.95,0.5395,0.989379,0.00049,-0.261947,0.02986,0.086073,{"contract_symbol":1232,"symbol":1232,"bid":272,"ask":1233,"last":94,"change":272,"changePercent":9,"volume":272,"openInterest":996,"open_interest":996,"iv":1234,"implied_volatility":1234,"delta":1235,"gamma":1236,"theta":1237,"vega":1238,"rho":1239,"in_the_money":14},"LLY   261009P01035000",1.57,0.441,-0.002495,0.000165,-0.059051,0.008234,-0.000246,{"strike":1241,"call":1242,"put":1254,"callItm":44,"putItm":14,"isAtm":14},1040,{"contract_symbol":1243,"symbol":1243,"bid":1244,"ask":1245,"last":1246,"change":272,"changePercent":9,"volume":272,"openInterest":1247,"open_interest":1247,"iv":1248,"implied_volatility":1248,"delta":1249,"gamma":1250,"theta":1251,"vega":1252,"rho":1253,"in_the_money":44},"LLY   261009C01040000",113.35,126.3,130.8,14,0.539,0.986376,0.000608,-0.324816,0.037055,0.086196,{"contract_symbol":1255,"symbol":1255,"bid":278,"ask":500,"last":500,"change":1211,"changePercent":9,"volume":199,"openInterest":1256,"open_interest":1256,"iv":1257,"implied_volatility":1257,"delta":1258,"gamma":1259,"theta":1260,"vega":1261,"rho":1262,"in_the_money":14},"LLY   261009P01040000",48,0.4438,-0.00377,0.000238,-0.086198,0.011943,-0.000372,{"strike":1264,"call":1265,"put":1276,"callItm":44,"putItm":14,"isAtm":14},1045,{"contract_symbol":1266,"symbol":1266,"bid":1267,"ask":1268,"last":1269,"change":272,"changePercent":9,"volume":272,"openInterest":195,"open_interest":195,"iv":1270,"implied_volatility":1270,"delta":1271,"gamma":1272,"theta":1273,"vega":1274,"rho":1275,"in_the_money":44},"LLY   261009C01045000",108.35,121.15,126,0.5345,0.983344,0.000729,-0.382821,0.044039,0.086315,{"contract_symbol":1277,"symbol":1277,"bid":272,"ask":1278,"last":1279,"change":272,"changePercent":9,"volume":272,"openInterest":487,"open_interest":487,"iv":1280,"implied_volatility":1280,"delta":1281,"gamma":1282,"theta":1283,"vega":1284,"rho":1285,"in_the_money":14},"LLY   261009P01045000",1.54,0.13,0.4429,-0.005242,0.00032,-0.115464,0.016031,-0.000518,{"strike":1287,"call":1288,"put":1301,"callItm":44,"putItm":14,"isAtm":14},1050,{"contract_symbol":1289,"symbol":1289,"bid":1290,"ask":1291,"last":1292,"change":1293,"changePercent":9,"volume":211,"openInterest":1294,"open_interest":1294,"iv":1295,"implied_volatility":1295,"delta":1296,"gamma":1297,"theta":1298,"vega":1299,"rho":1300,"in_the_money":44},"LLY   261009C01050000",104.55,114.85,111.47,6.62,49,0.5271,0.980243,0.000855,-0.436663,0.050938,0.086428,{"contract_symbol":1302,"symbol":1302,"bid":272,"ask":1303,"last":312,"change":940,"changePercent":9,"volume":893,"openInterest":1304,"open_interest":1304,"iv":1305,"implied_volatility":1305,"delta":1306,"gamma":1307,"theta":1308,"vega":1309,"rho":1310,"in_the_money":14},"LLY   261009P01050000",0.15,161,0.4376,-0.006736,0.000405,-0.142496,0.020024,-0.000666,{"strike":1312,"call":1313,"put":1324,"callItm":44,"putItm":14,"isAtm":14},1055,{"contract_symbol":1314,"symbol":1314,"bid":1315,"ask":1316,"last":1317,"change":272,"changePercent":9,"volume":272,"openInterest":365,"open_interest":365,"iv":1318,"implied_volatility":1318,"delta":1319,"gamma":1320,"theta":1321,"vega":1322,"rho":1323,"in_the_money":44},"LLY   261009C01055000",98.4,111.2,134.75,0.5175,0.97704,0.000989,-0.486774,0.057839,0.086531,{"contract_symbol":1325,"symbol":1325,"bid":272,"ask":1326,"last":112,"change":541,"changePercent":9,"volume":183,"openInterest":1327,"open_interest":1327,"iv":1328,"implied_volatility":1328,"delta":1329,"gamma":1330,"theta":1331,"vega":1332,"rho":1333,"in_the_money":14},"LLY   261009P01055000",0.52,50,0.4289,-0.008313,0.000497,-0.168049,0.024093,-0.000821,{"strike":1335,"call":1336,"put":1348,"callItm":44,"putItm":14,"isAtm":14},1060,{"contract_symbol":1337,"symbol":1337,"bid":1338,"ask":1339,"last":1340,"change":1341,"changePercent":9,"volume":388,"openInterest":183,"open_interest":183,"iv":1342,"implied_volatility":1342,"delta":1343,"gamma":1344,"theta":1345,"vega":1346,"rho":1347,"in_the_money":44},"LLY   261009C01060000",93.45,106.4,97.9,-14.5,0.5061,0.973704,0.001133,-0.533434,0.064812,0.086621,{"contract_symbol":1349,"symbol":1349,"bid":567,"ask":1188,"last":87,"change":847,"changePercent":9,"volume":223,"openInterest":718,"open_interest":718,"iv":1350,"implied_volatility":1350,"delta":1351,"gamma":1352,"theta":1353,"vega":1354,"rho":1355,"in_the_money":14},"LLY   261009P01060000",0.4193,-0.009887,0.000592,-0.191285,0.028051,-0.000977,{"strike":1357,"call":1358,"put":1369,"callItm":44,"putItm":14,"isAtm":14},1065,{"contract_symbol":1359,"symbol":1359,"bid":1360,"ask":1361,"last":1362,"change":272,"changePercent":9,"volume":272,"openInterest":603,"open_interest":603,"iv":1363,"implied_volatility":1363,"delta":1364,"gamma":1365,"theta":1366,"vega":1367,"rho":1368,"in_the_money":44},"LLY   261009C01065000",88.5,101.2,121.7,0.5006,0.968016,0.001349,-0.620752,0.076245,0.086465,{"contract_symbol":1370,"symbol":1370,"bid":500,"ask":112,"last":1371,"change":1372,"changePercent":9,"volume":496,"openInterest":1373,"open_interest":1373,"iv":1374,"implied_volatility":1374,"delta":1375,"gamma":1376,"theta":1377,"vega":1378,"rho":1379,"in_the_money":14},"LLY   261009P01065000",0.16,-0.25,157,0.4111,-0.012177,0.000724,-0.224817,0.033625,-0.001203,{"strike":1381,"call":1382,"put":1394,"callItm":44,"putItm":14,"isAtm":14},1070,{"contract_symbol":1383,"symbol":1383,"bid":1384,"ask":1385,"last":1386,"change":1387,"changePercent":9,"volume":274,"openInterest":365,"open_interest":365,"iv":1388,"implied_volatility":1388,"delta":1389,"gamma":1390,"theta":1391,"vega":1392,"rho":1393,"in_the_money":44},"LLY   261009C01070000",83.55,96.35,94.4,15.43,0.479,0.96651,0.001464,-0.617023,0.079214,0.086749,{"contract_symbol":1395,"symbol":1395,"bid":832,"ask":172,"last":1396,"change":1397,"changePercent":9,"volume":1398,"openInterest":1399,"open_interest":1399,"iv":1400,"implied_volatility":1400,"delta":1401,"gamma":1402,"theta":1403,"vega":1404,"rho":935,"in_the_money":14},"LLY   261009P01070000",0.28,-0.22,65,197,0.4119,-0.016852,0.000956,-0.297937,0.044481,{"strike":1406,"call":1407,"put":1418,"callItm":44,"putItm":14,"isAtm":14},1075,{"contract_symbol":1408,"symbol":1408,"bid":1409,"ask":1410,"last":1411,"change":272,"changePercent":9,"volume":272,"openInterest":183,"open_interest":183,"iv":1412,"implied_volatility":1412,"delta":1413,"gamma":1414,"theta":1415,"vega":1416,"rho":1417,"in_the_money":44},"LLY   261009C01075000",78.8,91.55,75.05,0.4695,0.960389,0.001714,-0.693714,0.090853,0.086552,{"contract_symbol":1419,"symbol":1419,"bid":500,"ask":1420,"last":1421,"change":1422,"changePercent":9,"volume":1423,"openInterest":1424,"open_interest":1424,"iv":1425,"implied_volatility":1425,"delta":1426,"gamma":1427,"theta":1428,"vega":1429,"rho":1430,"in_the_money":14},"LLY   261009P01075000",0.67,0.38,-0.36,46,201,0.4094,-0.022107,0.001211,-0.372977,0.05602,-0.002187,{"strike":1432,"call":1433,"put":1444,"callItm":44,"putItm":14,"isAtm":14},1080,{"contract_symbol":1434,"symbol":1434,"bid":1435,"ask":1436,"last":1437,"change":272,"changePercent":9,"volume":272,"openInterest":848,"open_interest":848,"iv":1438,"implied_volatility":1438,"delta":1439,"gamma":1440,"theta":1441,"vega":1442,"rho":1443,"in_the_money":44},"LLY   261009C01080000",73.8,87.25,73.85,0.4472,0.958379,0.001872,-0.688028,0.094603,0.086787,{"contract_symbol":1445,"symbol":1445,"bid":1446,"ask":1447,"last":1446,"change":1448,"changePercent":9,"volume":1449,"openInterest":1450,"open_interest":1450,"iv":1451,"implied_volatility":1451,"delta":1452,"gamma":1453,"theta":1454,"vega":1455,"rho":1456,"in_the_money":14},"LLY   261009P01080000",0.31,0.73,-0.58,21,233,0.402,-0.027604,0.001486,-0.441166,0.067473,-0.00273,{"strike":1458,"call":1459,"put":1470,"callItm":44,"putItm":14,"isAtm":14},1085,{"contract_symbol":1460,"symbol":1460,"bid":1461,"ask":1462,"last":1463,"change":272,"changePercent":9,"volume":272,"openInterest":1449,"open_interest":1449,"iv":1464,"implied_volatility":1464,"delta":1465,"gamma":1466,"theta":1467,"vega":1468,"rho":1469,"in_the_money":44},"LLY   261009C01085000",69,81.5,64.03,0.4299,0.953851,0.002117,-0.718765,0.102821,0.086761,{"contract_symbol":1471,"symbol":1471,"bid":94,"ask":93,"last":1472,"change":1448,"changePercent":9,"volume":1473,"openInterest":1474,"open_interest":1474,"iv":1475,"implied_volatility":1475,"delta":1476,"gamma":1477,"theta":1478,"vega":1479,"rho":1480,"in_the_money":14},"LLY   261009P01085000",0.77,25,228,0.3931,-0.033086,0.001766,-0.501351,0.078425,-0.003273,{"strike":1482,"call":1483,"put":1494,"callItm":44,"putItm":14,"isAtm":14},1090,{"contract_symbol":1484,"symbol":1484,"bid":1485,"ask":1486,"last":1487,"change":272,"changePercent":9,"volume":272,"openInterest":1247,"open_interest":1247,"iv":1488,"implied_volatility":1488,"delta":1489,"gamma":1490,"theta":1491,"vega":1492,"rho":1493,"in_the_money":44},"LLY   261009C01090000",64.15,76.65,58.03,0.4158,0.946677,0.002457,-0.780041,0.115357,0.086461,{"contract_symbol":1495,"symbol":1495,"bid":1421,"ask":1496,"last":1497,"change":1498,"changePercent":9,"volume":1499,"openInterest":1500,"open_interest":1500,"iv":1501,"implied_volatility":1501,"delta":1502,"gamma":1503,"theta":1504,"vega":1505,"rho":1506,"in_the_money":14},"LLY   261009P01090000",0.92,0.98,-0.59,36,214,0.3818,-0.03924,0.002091,-0.559883,0.090185,-0.003882,{"strike":1508,"call":1509,"put":1520,"callItm":44,"putItm":14,"isAtm":14},1095,{"contract_symbol":1510,"symbol":1510,"bid":1511,"ask":1512,"last":1513,"change":1446,"changePercent":9,"volume":274,"openInterest":603,"open_interest":603,"iv":1514,"implied_volatility":1514,"delta":1515,"gamma":1516,"theta":1517,"vega":1518,"rho":1519,"in_the_money":44},"LLY   261009C01095000",59.35,72.2,54.69,0.3979,0.941107,0.002775,-0.807569,0.124793,0.086342,{"contract_symbol":1521,"symbol":1521,"bid":1522,"ask":1523,"last":1524,"change":1525,"changePercent":9,"volume":1526,"openInterest":1527,"open_interest":1527,"iv":1528,"implied_volatility":1528,"delta":1529,"gamma":1530,"theta":1531,"vega":1532,"rho":1533,"in_the_money":14},"LLY   261009P01095000",0.71,0.99,0.62,-1.38,84,496,0.3741,-0.048312,0.002523,-0.648961,0.106667,-0.00478,{"strike":1535,"call":1536,"put":1548,"callItm":44,"putItm":14,"isAtm":14},1100,{"contract_symbol":1537,"symbol":1537,"bid":1538,"ask":1539,"last":1540,"change":1541,"changePercent":9,"volume":893,"openInterest":199,"open_interest":199,"iv":1542,"implied_volatility":1542,"delta":1543,"gamma":1544,"theta":1545,"vega":1546,"rho":1547,"in_the_money":44},"LLY   261009C01100000",54.6,67.15,61,13.75,0.4009,0.92349,0.003372,-0.996041,0.152775,0.085011,{"contract_symbol":1549,"symbol":1549,"bid":274,"ask":1550,"last":1551,"change":1015,"changePercent":9,"volume":1552,"openInterest":1553,"open_interest":1553,"iv":1554,"implied_volatility":1554,"delta":1555,"gamma":1556,"theta":1557,"vega":1558,"rho":1559,"in_the_money":14},"LLY   261009P01100000",1.43,1.18,78,400,0.3757,-0.063928,0.003134,-0.812807,0.133052,-0.00633,{"strike":1561,"call":1562,"put":1573,"callItm":44,"putItm":14,"isAtm":14},1105,{"contract_symbol":1563,"symbol":1563,"bid":1564,"ask":1565,"last":593,"change":1566,"changePercent":9,"volume":365,"openInterest":459,"open_interest":459,"iv":1567,"implied_volatility":1567,"delta":1568,"gamma":1569,"theta":1570,"vega":1571,"rho":1572,"in_the_money":44},"LLY   261009C01105000",49.9,62.85,13.32,0.4015,0.903838,0.003996,-1.183672,0.181281,0.083476,{"contract_symbol":1574,"symbol":1574,"bid":1575,"ask":1576,"last":1577,"change":1578,"changePercent":9,"volume":1294,"openInterest":1579,"open_interest":1579,"iv":1580,"implied_volatility":1580,"delta":1581,"gamma":1582,"theta":1583,"vega":1584,"rho":1585,"in_the_money":14},"LLY   261009P01105000",1.09,1.79,1.44,-1.96,166,0.3744,-0.082282,0.003817,-0.982595,0.161378,-0.00815,{"strike":1587,"call":1588,"put":1598,"callItm":44,"putItm":14,"isAtm":14},1110,{"contract_symbol":1589,"symbol":1589,"bid":1590,"ask":1591,"last":1592,"change":272,"changePercent":9,"volume":272,"openInterest":211,"open_interest":211,"iv":185,"implied_volatility":185,"delta":1593,"gamma":1594,"theta":1595,"vega":1596,"rho":1597,"in_the_money":44},"LLY   261009C01110000",45.8,59.15,46.4,0.8821,0.004646,-1.366039,0.210008,0.081731,{"contract_symbol":1599,"symbol":1599,"bid":1550,"ask":1600,"last":1601,"change":1602,"changePercent":9,"volume":377,"openInterest":1603,"open_interest":1603,"iv":1604,"implied_volatility":1604,"delta":1605,"gamma":1606,"theta":1607,"vega":1608,"rho":1609,"in_the_money":14},"LLY   261009P01110000",2.3,1.78,-2.29,278,0.3671,-0.098789,0.004457,-1.103941,0.1849,-0.00979,{"strike":1611,"call":1612,"put":1624,"callItm":44,"putItm":14,"isAtm":14},1115,{"contract_symbol":1613,"symbol":1613,"bid":1614,"ask":1615,"last":1616,"change":1617,"changePercent":9,"volume":603,"openInterest":536,"open_interest":536,"iv":1618,"implied_volatility":1618,"delta":1619,"gamma":1620,"theta":1621,"vega":1622,"rho":1623,"in_the_money":44},"LLY   261009C01115000",40.75,54.25,34.8,-12.8,0.4144,0.846648,0.005373,-1.694703,0.251447,0.078596,{"contract_symbol":1625,"symbol":1625,"bid":1626,"ask":183,"last":1627,"change":1628,"changePercent":9,"volume":1629,"openInterest":1630,"open_interest":1630,"iv":1631,"implied_volatility":1631,"delta":1632,"gamma":1633,"theta":1634,"vega":1635,"rho":1636,"in_the_money":14},"LLY   261009P01115000",1.73,2.23,-2,182,383,0.3617,-0.12059,0.005221,-1.254956,0.213378,-0.011956,{"strike":1638,"call":1639,"put":1650,"callItm":44,"putItm":14,"isAtm":14},1120,{"contract_symbol":1640,"symbol":1640,"bid":1641,"ask":1642,"last":1120,"change":1643,"changePercent":9,"volume":388,"openInterest":207,"open_interest":207,"iv":1644,"implied_volatility":1644,"delta":1645,"gamma":1646,"theta":1647,"vega":1648,"rho":1649,"in_the_money":44},"LLY   261009C01120000",36.45,50.05,1.15,0.406,0.823251,0.006011,-1.820494,0.275745,0.076691,{"contract_symbol":1651,"symbol":1651,"bid":1652,"ask":1653,"last":183,"change":1654,"changePercent":9,"volume":1655,"openInterest":1656,"open_interest":1656,"iv":1657,"implied_volatility":1657,"delta":1658,"gamma":1659,"theta":1660,"vega":1661,"rho":1662,"in_the_money":14},"LLY   261009P01120000",2.54,3.6,-3.15,269,211,0.3621,-0.151534,0.0061,-1.469272,0.249464,-0.015033,{"strike":1664,"call":1665,"put":1675,"callItm":44,"putItm":14,"isAtm":14},1125,{"contract_symbol":1666,"symbol":1666,"bid":1667,"ask":1668,"last":487,"change":1669,"changePercent":9,"volume":459,"openInterest":630,"open_interest":630,"iv":1567,"implied_volatility":1567,"delta":1670,"gamma":1671,"theta":1672,"vega":1673,"rho":1674,"in_the_money":44},"LLY   261009C01125000",33.9,45.7,9,0.792964,0.006696,-1.983834,0.3038,0.074084,{"contract_symbol":1676,"symbol":1676,"bid":1677,"ask":1678,"last":1679,"change":1680,"changePercent":9,"volume":1189,"openInterest":1681,"open_interest":1681,"iv":1682,"implied_volatility":1682,"delta":1683,"gamma":1684,"theta":1685,"vega":1686,"rho":1687,"in_the_money":14},"LLY   261009P01125000",3.3,4.6,3.65,-4.2,279,0.3633,-0.184329,0.006896,-1.672696,0.283105,-0.01831,{"strike":1689,"call":1690,"put":1702,"callItm":44,"putItm":14,"isAtm":14},1130,{"contract_symbol":1691,"symbol":1691,"bid":1692,"ask":1693,"last":1694,"change":1695,"changePercent":9,"volume":536,"openInterest":996,"open_interest":996,"iv":1696,"implied_volatility":1696,"delta":1697,"gamma":1698,"theta":1699,"vega":1700,"rho":1701,"in_the_money":44},"LLY   261009C01130000",27.8,39.05,38.3,6.3,0.3949,0.760362,0.007399,-2.120503,0.330185,0.071244,{"contract_symbol":1703,"symbol":1703,"bid":1704,"ask":1705,"last":365,"change":1706,"changePercent":9,"volume":235,"openInterest":1707,"open_interest":1707,"iv":1708,"implied_volatility":1708,"delta":1709,"gamma":1710,"theta":1711,"vega":1712,"rho":1713,"in_the_money":14},"LLY   261009P01130000",4.1,5.7,-4.07,225,0.3582,-0.220541,0.00779,-1.83563,0.315105,-0.021914,{"strike":1715,"call":1716,"put":1726,"callItm":44,"putItm":14,"isAtm":14},1135,{"contract_symbol":1717,"symbol":1717,"bid":1718,"ask":1719,"last":833,"change":272,"changePercent":9,"volume":537,"openInterest":1327,"open_interest":1327,"iv":1720,"implied_volatility":1720,"delta":1721,"gamma":1722,"theta":1723,"vega":1724,"rho":1725,"in_the_money":44},"LLY   261009C01135000",23.9,35.1,0.3946,0.721093,0.00801,-2.291693,0.35715,0.067722,{"contract_symbol":1727,"symbol":1727,"bid":1728,"ask":1729,"last":1730,"change":1731,"changePercent":9,"volume":630,"openInterest":1732,"open_interest":1732,"iv":1733,"implied_volatility":1733,"delta":1734,"gamma":1735,"theta":1736,"vega":1737,"rho":1738,"in_the_money":14},"LLY   261009P01135000",4.8,7.2,4.97,-6.42,132,0.3583,-0.260446,0.008524,-2.010694,0.345104,-0.025915,{"strike":1740,"call":1741,"put":1753,"callItm":44,"putItm":14,"isAtm":14},1137.5,{"contract_symbol":1742,"symbol":1742,"bid":1743,"ask":1744,"last":1745,"change":1746,"changePercent":9,"volume":274,"openInterest":469,"open_interest":469,"iv":1747,"implied_volatility":1747,"delta":1748,"gamma":1749,"theta":1750,"vega":1751,"rho":1752,"in_the_money":44},"LLY   261009C01137500",24.65,35.6,23.72,-3.28,0.3961,0.699666,0.008262,-2.38188,0.369782,0.065775,{"contract_symbol":1754,"symbol":1754,"bid":1755,"ask":1756,"last":1757,"change":1758,"changePercent":9,"volume":183,"openInterest":833,"open_interest":833,"iv":1759,"implied_volatility":1759,"delta":1760,"gamma":1761,"theta":1762,"vega":1763,"rho":1764,"in_the_money":14},"LLY   261009P01137500",5.35,8.2,7.9,-3.45,0.3577,-0.28235,0.008888,-2.090042,0.359277,-0.028109,{"strike":1766,"call":1767,"put":1780,"callItm":44,"putItm":14,"isAtm":14},1140,{"contract_symbol":1768,"symbol":1768,"bid":1769,"ask":1770,"last":1771,"change":1772,"changePercent":9,"volume":1773,"openInterest":1773,"open_interest":1773,"iv":1774,"implied_volatility":1774,"delta":1775,"gamma":1776,"theta":1777,"vega":1778,"rho":1779,"in_the_money":44},"LLY   261009C01140000",22.85,31.3,28.83,7.3,35,0.4008,0.674575,0.008456,-2.494356,0.38269,0.063447,{"contract_symbol":1781,"symbol":1781,"bid":1782,"ask":1783,"last":1784,"change":1785,"changePercent":9,"volume":1786,"openInterest":1787,"open_interest":1787,"iv":1788,"implied_volatility":1788,"delta":1789,"gamma":1790,"theta":1791,"vega":1792,"rho":1793,"in_the_money":14},"LLY   261009P01140000",6.55,8.75,7.22,-6.13,109,229,0.3559,-0.304542,0.009252,-2.15378,0.372096,-0.030332,{"strike":1795,"call":1796,"put":1807,"callItm":44,"putItm":14,"isAtm":14},1142.5,{"contract_symbol":1797,"symbol":1797,"bid":1798,"ask":1799,"last":1473,"change":1800,"changePercent":9,"volume":203,"openInterest":1247,"open_interest":1247,"iv":1801,"implied_volatility":1801,"delta":1802,"gamma":1803,"theta":1804,"vega":1805,"rho":1806,"in_the_money":44},"LLY   261009C01142500",21.6,29.55,5.55,0.3995,0.653238,0.008694,-2.549194,0.392286,0.061507,{"contract_symbol":1808,"symbol":1808,"bid":1809,"ask":1810,"last":459,"change":1811,"changePercent":9,"volume":581,"openInterest":300,"open_interest":300,"iv":1812,"implied_volatility":1812,"delta":1813,"gamma":1814,"theta":1815,"vega":1816,"rho":1817,"in_the_money":14},"LLY   261009P01142500",6.35,9.7,-7,0.3506,-0.328437,0.0097,-2.190677,0.384125,-0.03271,{"strike":1819,"call":1820,"put":1831,"callItm":44,"putItm":14,"isAtm":14},1145,{"contract_symbol":1821,"symbol":1821,"bid":1449,"ask":1822,"last":1473,"change":1823,"changePercent":9,"volume":1294,"openInterest":1824,"open_interest":1824,"iv":1825,"implied_volatility":1825,"delta":1826,"gamma":1827,"theta":1828,"vega":1829,"rho":1830,"in_the_money":44},"LLY   261009C01145000",29.45,6.27,106,0.3932,0.634888,0.008993,-2.555396,0.399596,0.05988,{"contract_symbol":1832,"symbol":1832,"bid":1833,"ask":1834,"last":1835,"change":1836,"changePercent":9,"volume":1473,"openInterest":607,"open_interest":607,"iv":1837,"implied_volatility":1837,"delta":1838,"gamma":1839,"theta":1840,"vega":1841,"rho":1842,"in_the_money":14},"LLY   261009P01145000",7.05,10.75,10.46,-4.74,0.3481,-0.350064,0.010011,-2.228932,0.393759,-0.034889,{"strike":1844,"call":1845,"put":1855,"callItm":44,"putItm":14,"isAtm":14},1147.5,{"contract_symbol":1846,"symbol":1846,"bid":72,"ask":1847,"last":1848,"change":521,"changePercent":9,"volume":569,"openInterest":207,"open_interest":207,"iv":1849,"implied_volatility":1849,"delta":1850,"gamma":1851,"theta":1852,"vega":1853,"rho":1854,"in_the_money":44},"LLY   261009C01147500",26.2,24.1,0.3896,0.612832,0.009245,-2.578552,0.406998,0.057869,{"contract_symbol":1856,"symbol":1856,"bid":1857,"ask":1858,"last":1859,"change":1860,"changePercent":9,"volume":523,"openInterest":215,"open_interest":215,"iv":1861,"implied_volatility":1861,"delta":1862,"gamma":1863,"theta":1864,"vega":1865,"rho":1866,"in_the_money":14},"LLY   261009P01147500",7.45,11.8,13.64,-0.79,0.3435,-0.374243,0.010377,-2.250429,0.402826,-0.03731,{"strike":1868,"call":1869,"put":1883,"callItm":44,"putItm":14,"isAtm":14},1150,{"contract_symbol":1870,"symbol":1870,"bid":1871,"ask":1872,"last":1873,"change":1874,"changePercent":9,"volume":1875,"openInterest":1876,"open_interest":1876,"iv":1877,"implied_volatility":1877,"delta":1878,"gamma":1879,"theta":1880,"vega":1881,"rho":1882,"in_the_money":44},"LLY   261009C01150000",17.3,26.9,23.78,9.78,66,134,0.3846,0.590284,0.009506,-2.584353,0.413168,0.055811,{"contract_symbol":1884,"symbol":1884,"bid":1885,"ask":1886,"last":1887,"change":1888,"changePercent":9,"volume":750,"openInterest":1889,"open_interest":1889,"iv":1890,"implied_volatility":1890,"delta":1891,"gamma":1892,"theta":1893,"vega":1894,"rho":1895,"in_the_money":14},"LLY   261009P01150000",8.85,12.1,10.47,-6.53,112,0.3431,-0.400583,0.010596,-2.292579,0.410837,-0.039962,{"strike":1897,"call":1898,"put":1910,"callItm":44,"putItm":14,"isAtm":14},1152.5,{"contract_symbol":1899,"symbol":1899,"bid":1900,"ask":1901,"last":1902,"change":1903,"changePercent":9,"volume":522,"openInterest":203,"open_interest":203,"iv":1904,"implied_volatility":1904,"delta":1905,"gamma":1906,"theta":1907,"vega":1908,"rho":1909,"in_the_money":44},"LLY   261009C01152500",15.6,22.2,19.2,2.9,0.3816,0.56435,0.00971,-2.596843,0.418433,0.053404,{"contract_symbol":1911,"symbol":1911,"bid":1912,"ask":1913,"last":1914,"change":1915,"changePercent":9,"volume":434,"openInterest":434,"open_interest":434,"iv":1916,"implied_volatility":1916,"delta":1917,"gamma":1918,"theta":1919,"vega":1920,"rho":1921,"in_the_money":14},"LLY   261009P01152500",9.9,13.9,11.82,-3.37,0.3401,-0.429472,0.010864,-2.30855,0.417318,-0.042853,{"strike":1923,"call":1924,"put":1937,"callItm":44,"putItm":14,"isAtm":44},1155,{"contract_symbol":1925,"symbol":1925,"bid":1926,"ask":1927,"last":1928,"change":1929,"changePercent":9,"volume":754,"openInterest":1930,"open_interest":1930,"iv":1931,"implied_volatility":1931,"delta":1932,"gamma":1933,"theta":1934,"vega":1935,"rho":1936,"in_the_money":44},"LLY   261009C01155000",14.8,21.9,21.17,9.35,95,0.3708,0.542995,0.010063,-2.542128,0.421609,0.051481,{"contract_symbol":1938,"symbol":1938,"bid":1834,"ask":1939,"last":1940,"change":1941,"changePercent":9,"volume":833,"openInterest":355,"open_interest":355,"iv":1942,"implied_volatility":1942,"delta":1943,"gamma":1944,"theta":1945,"vega":1946,"rho":1947,"in_the_money":14},"LLY   261009P01155000",15.1,11.13,-5.87,0.3403,-0.454331,0.010956,-2.331562,0.421292,-0.045379,{"strike":1949,"call":1950,"put":1962,"callItm":14,"putItm":44,"isAtm":44},1157.5,{"contract_symbol":1951,"symbol":1951,"bid":1952,"ask":1953,"last":1954,"change":1955,"changePercent":9,"volume":1327,"openInterest":434,"open_interest":434,"iv":1956,"implied_volatility":1956,"delta":1957,"gamma":1958,"theta":1959,"vega":1960,"rho":1961,"in_the_money":14},"LLY   261009C01157500",13.45,18.1,16.45,4.05,0.3624,0.517817,0.010347,-2.496518,0.423651,0.049164,{"contract_symbol":1963,"symbol":1963,"bid":1964,"ask":1965,"last":1966,"change":1967,"changePercent":9,"volume":459,"openInterest":630,"open_interest":630,"iv":1968,"implied_volatility":1968,"delta":1969,"gamma":1970,"theta":1971,"vega":1972,"rho":1973,"in_the_money":44},"LLY   261009P01157500",11.65,16.35,13.23,-2.88,0.334,-0.48439,0.011232,-2.301052,0.423636,-0.048383,{"strike":1975,"call":1976,"put":1989,"callItm":14,"putItm":44,"isAtm":14},1160,{"contract_symbol":1977,"symbol":1977,"bid":1978,"ask":1979,"last":1900,"change":1980,"changePercent":9,"volume":1981,"openInterest":1982,"open_interest":1982,"iv":1983,"implied_volatility":1983,"delta":1984,"gamma":1985,"theta":1986,"vega":1987,"rho":1988,"in_the_money":14},"LLY   261009C01160000",12.05,17.8,5.85,53,105,0.3616,0.491887,0.010378,-2.492973,0.423986,0.046741,{"contract_symbol":1990,"symbol":1990,"bid":1991,"ask":1992,"last":1993,"change":1994,"changePercent":9,"volume":1499,"openInterest":219,"open_interest":219,"iv":1995,"implied_volatility":1995,"delta":1996,"gamma":1997,"theta":1998,"vega":1999,"rho":2000,"in_the_money":44},"LLY   261009P01160000",12.8,16.9,16.32,-4.78,0.3313,-0.510009,0.011323,-2.284307,0.423941,-0.050985,{"strike":2002,"call":2003,"put":2015,"callItm":14,"putItm":44,"isAtm":14},1162.5,{"contract_symbol":2004,"symbol":2004,"bid":2005,"ask":2006,"last":2007,"change":2008,"changePercent":9,"volume":848,"openInterest":2009,"open_interest":2009,"iv":1956,"implied_volatility":1956,"delta":2010,"gamma":2011,"theta":2012,"vega":2013,"rho":2014,"in_the_money":14},"LLY   261009C01162500",10.8,16.25,15.62,5.62,33,0.463722,0.010315,-2.488728,0.422206,0.044083,{"contract_symbol":2016,"symbol":2016,"bid":2017,"ask":2018,"last":469,"change":2019,"changePercent":9,"volume":602,"openInterest":602,"open_interest":602,"iv":2020,"implied_volatility":2020,"delta":2021,"gamma":2022,"theta":2023,"vega":2024,"rho":2025,"in_the_money":44},"LLY   261009P01162500",14.35,20.2,-9,0.331,-0.538256,0.011286,-2.272136,0.422123,-0.053852,{"strike":2027,"call":2028,"put":2041,"callItm":14,"putItm":44,"isAtm":14},1165,{"contract_symbol":2029,"symbol":2029,"bid":2030,"ask":2031,"last":2032,"change":2033,"changePercent":9,"volume":2034,"openInterest":718,"open_interest":718,"iv":2035,"implied_volatility":2035,"delta":2036,"gamma":2037,"theta":2038,"vega":2039,"rho":2040,"in_the_money":14},"LLY   261009C01165000",10.2,14.2,11.51,3.51,97,0.3565,0.439362,0.010405,-2.430144,0.419166,0.041827,{"contract_symbol":2042,"symbol":2042,"bid":300,"ask":2043,"last":2044,"change":2045,"changePercent":9,"volume":211,"openInterest":581,"open_interest":581,"iv":2046,"implied_volatility":2046,"delta":2047,"gamma":2048,"theta":2049,"vega":2050,"rho":2051,"in_the_money":44},"LLY   261009P01165000",20.85,17.5,-7.5,0.3281,-0.569569,0.011268,-2.227799,0.417498,-0.057007,{"strike":2053,"call":2054,"put":2066,"callItm":14,"putItm":44,"isAtm":14},1167.5,{"contract_symbol":2055,"symbol":2055,"bid":2056,"ask":2057,"last":2058,"change":2059,"changePercent":9,"volume":207,"openInterest":1473,"open_interest":1473,"iv":2060,"implied_volatility":2060,"delta":2061,"gamma":2062,"theta":2063,"vega":2064,"rho":2065,"in_the_money":14},"LLY   261009C01167500",9.3,13.35,11.76,2.78,0.3539,0.410521,0.010338,-2.378902,0.413251,0.039105,{"contract_symbol":2067,"symbol":2067,"bid":2068,"ask":2069,"last":2070,"change":2071,"changePercent":9,"volume":2072,"openInterest":536,"open_interest":536,"iv":2073,"implied_volatility":2073,"delta":2074,"gamma":2075,"theta":2076,"vega":2077,"rho":2078,"in_the_money":44},"LLY   261009P01167500",17.2,22.6,18.4,-13.3,20,0.3264,-0.597914,0.011154,-2.182307,0.411126,-0.05989,{"strike":2080,"call":2081,"put":2094,"callItm":14,"putItm":44,"isAtm":14},1170,{"contract_symbol":2082,"symbol":2082,"bid":2083,"ask":2084,"last":2030,"change":2085,"changePercent":9,"volume":2086,"openInterest":2087,"open_interest":2087,"iv":2088,"implied_volatility":2088,"delta":2089,"gamma":2090,"theta":2091,"vega":2092,"rho":2093,"in_the_money":14},"LLY   261009C01170000",8.8,11.15,3.2,144,120,0.3471,0.385101,0.010362,-2.293491,0.406362,0.036736,{"contract_symbol":2095,"symbol":2095,"bid":2096,"ask":203,"last":2097,"change":2098,"changePercent":9,"volume":2099,"openInterest":2100,"open_interest":2100,"iv":2101,"implied_volatility":2101,"delta":2102,"gamma":2103,"theta":2104,"vega":2105,"rho":2106,"in_the_money":44},"LLY   261009P01170000",16.75,20.55,-0.1,39,43,0.3267,-0.622572,0.010941,-2.14584,0.403897,-0.062434,{"strike":2108,"call":2109,"put":2121,"callItm":14,"putItm":44,"isAtm":14},1172.5,{"contract_symbol":2110,"symbol":2110,"bid":2111,"ask":2112,"last":2113,"change":2114,"changePercent":9,"volume":219,"openInterest":445,"open_interest":445,"iv":2115,"implied_volatility":2115,"delta":2116,"gamma":2117,"theta":2118,"vega":2119,"rho":2120,"in_the_money":14},"LLY   261009C01172500",7.5,11.7,11.04,2.99,0.3495,0.360776,0.010077,-2.262141,0.397981,0.034431,{"contract_symbol":2122,"symbol":2122,"bid":1871,"ask":2123,"last":2124,"change":2125,"changePercent":9,"volume":523,"openInterest":1398,"open_interest":1398,"iv":2126,"implied_volatility":2126,"delta":2127,"gamma":2128,"theta":2129,"vega":2130,"rho":2131,"in_the_money":44},"LLY   261009P01172500",26.05,22.55,-14.35,0.3217,-0.651682,0.010812,-2.05624,0.39304,-0.065393,{"strike":2133,"call":2134,"put":2145,"callItm":14,"putItm":44,"isAtm":14},1175,{"contract_symbol":2135,"symbol":2135,"bid":2136,"ask":2137,"last":195,"change":1678,"changePercent":9,"volume":239,"openInterest":2138,"open_interest":2138,"iv":2139,"implied_volatility":2139,"delta":2140,"gamma":2141,"theta":2142,"vega":2143,"rho":2144,"in_the_money":14},"LLY   261009C01175000",6.75,10.45,163,0.3548,0.336418,0.009677,-2.238021,0.3878,0.032105,{"contract_symbol":2146,"symbol":2146,"bid":2147,"ask":2148,"last":2069,"change":2149,"changePercent":9,"volume":1669,"openInterest":473,"open_interest":473,"iv":2150,"implied_volatility":2150,"delta":2151,"gamma":2152,"theta":2153,"vega":2154,"rho":2155,"in_the_money":44},"LLY   261009P01175000",18.15,27.45,-18.45,0.3152,-0.681576,0.01065,-1.944714,0.379352,-0.06843,{"strike":2157,"call":2158,"put":2169,"callItm":14,"putItm":44,"isAtm":14},1177.5,{"contract_symbol":2159,"symbol":2159,"bid":1705,"ask":2160,"last":2161,"change":2162,"changePercent":9,"volume":207,"openInterest":1669,"open_interest":1669,"iv":2163,"implied_volatility":2163,"delta":2164,"gamma":2165,"theta":2166,"vega":2167,"rho":2168,"in_the_money":14},"LLY   261009C01177500",9.25,8.35,2.4,0.3566,0.31385,0.009359,-2.186101,0.376924,0.029965,{"contract_symbol":2170,"symbol":2170,"bid":2171,"ask":2172,"last":2173,"change":567,"changePercent":9,"volume":893,"openInterest":2072,"open_interest":2072,"iv":2174,"implied_volatility":2174,"delta":2175,"gamma":2176,"theta":2177,"vega":2178,"rho":2179,"in_the_money":44},"LLY   261009P01177500",19.75,29.5,24.41,0.3033,-0.717533,0.010488,-1.772123,0.359252,-0.072039,{"strike":2181,"call":2182,"put":2195,"callItm":14,"putItm":44,"isAtm":14},1180,{"contract_symbol":2183,"symbol":2183,"bid":1705,"ask":2184,"last":2185,"change":2186,"changePercent":9,"volume":2187,"openInterest":2188,"open_interest":2188,"iv":2189,"implied_volatility":2189,"delta":2190,"gamma":2191,"theta":2192,"vega":2193,"rho":2194,"in_the_money":14},"LLY   261009C01180000",7.8,6.8,1.35,138,198,0.3555,0.292767,0.009098,-2.113006,0.365484,0.027977,{"contract_symbol":2196,"symbol":2196,"bid":2197,"ask":2198,"last":2199,"change":2200,"changePercent":9,"volume":469,"openInterest":1120,"open_interest":1120,"iv":2201,"implied_volatility":2201,"delta":2202,"gamma":2203,"theta":2204,"vega":2205,"rho":2206,"in_the_money":44},"LLY   261009P01180000",23.4,31.1,25.5,-14.1,0.3006,-0.74227,0.010104,-1.678067,0.343238,-0.074609,{"strike":2208,"call":2209,"put":2220,"callItm":14,"putItm":44,"isAtm":14},1182.5,{"contract_symbol":2210,"symbol":2210,"bid":467,"ask":536,"last":2211,"change":2212,"changePercent":9,"volume":445,"openInterest":2213,"open_interest":2213,"iv":2214,"implied_volatility":2214,"delta":2215,"gamma":2216,"theta":2217,"vega":2218,"rho":2219,"in_the_money":14},"LLY   261009C01182500",6.46,1.92,81,0.3575,0.27202,0.008734,-2.050713,0.352784,0.026005,{"contract_symbol":2221,"symbol":2221,"bid":1769,"ask":1616,"last":2222,"change":2223,"changePercent":9,"volume":183,"openInterest":388,"open_interest":388,"iv":2224,"implied_volatility":2224,"delta":2225,"gamma":2226,"theta":2227,"vega":2228,"rho":2229,"in_the_money":44},"LLY   261009P01182500",30.79,3.34,0.2895,-0.775175,0.00974,-1.500415,0.318665,-0.077948,{"strike":2231,"call":2232,"put":2244,"callItm":14,"putItm":44,"isAtm":14},1185,{"contract_symbol":2233,"symbol":2233,"bid":2234,"ask":459,"last":2235,"change":2236,"changePercent":9,"volume":2213,"openInterest":2237,"open_interest":2237,"iv":2238,"implied_volatility":2238,"delta":2239,"gamma":2240,"theta":2241,"vega":2242,"rho":2243,"in_the_money":14},"LLY   261009C01185000",4.15,5.81,2.06,116,0.3625,0.252246,0.008288,-2.000513,0.339306,0.024112,{"contract_symbol":2245,"symbol":2245,"bid":2246,"ask":630,"last":445,"change":2098,"changePercent":9,"volume":536,"openInterest":1189,"open_interest":1189,"iv":2247,"implied_volatility":2247,"delta":2248,"gamma":2249,"theta":2250,"vega":2251,"rho":2252,"in_the_money":44},"LLY   261009P01185000",25.45,0.277,-0.809087,0.009244,-1.303147,0.28931,-0.081392,{"strike":2254,"call":2255,"put":2266,"callItm":14,"putItm":44,"isAtm":14},1190,{"contract_symbol":2256,"symbol":2256,"bid":2257,"ask":2258,"last":365,"change":100,"changePercent":9,"volume":718,"openInterest":2259,"open_interest":2259,"iv":2260,"implied_volatility":2260,"delta":2261,"gamma":2262,"theta":2263,"vega":2264,"rho":2265,"in_the_money":14},"LLY   261009C01190000",3.25,6.5,276,0.3649,0.216978,0.007572,-1.853038,0.312249,0.020763,{"contract_symbol":2267,"symbol":2267,"bid":2268,"ask":2269,"last":2270,"change":272,"changePercent":9,"volume":272,"openInterest":1294,"open_interest":1294,"iv":2271,"implied_volatility":2271,"delta":2272,"gamma":2273,"theta":2274,"vega":2275,"rho":2276,"in_the_money":44},"LLY   261009P01190000",29.7,39.35,32.8,0.2614,-0.866957,0.007737,-0.971267,0.228431,-0.087345,{"strike":2278,"call":2279,"put":2290,"callItm":14,"putItm":44,"isAtm":14},1195,{"contract_symbol":2280,"symbol":2280,"bid":2281,"ask":2282,"last":2283,"change":122,"changePercent":9,"volume":555,"openInterest":1982,"open_interest":1982,"iv":2284,"implied_volatility":2284,"delta":2285,"gamma":2286,"theta":2287,"vega":2288,"rho":2289,"in_the_money":14},"LLY   261009C01195000",2.44,5.05,3.35,0.3637,0.181199,0.006815,-1.656689,0.280094,0.017357,{"contract_symbol":2291,"symbol":2291,"bid":2292,"ask":2293,"last":2294,"change":272,"changePercent":9,"volume":272,"openInterest":754,"open_interest":754,"iv":2295,"implied_volatility":2295,"delta":2296,"gamma":2297,"theta":2298,"vega":2299,"rho":2300,"in_the_money":44},"LLY   261009P01195000",33.05,43.45,45.63,0.266,-0.895425,0.006411,-0.833728,0.192723,-0.090514,{"strike":2302,"call":2303,"put":2315,"callItm":14,"putItm":44,"isAtm":14},1200,{"contract_symbol":2304,"symbol":2304,"bid":2162,"ask":2257,"last":2305,"change":2306,"changePercent":9,"volume":2307,"openInterest":2308,"open_interest":2308,"iv":2309,"implied_volatility":2309,"delta":2310,"gamma":2311,"theta":2312,"vega":2313,"rho":2314,"in_the_money":14},"LLY   261009C01200000",2.6,0.83,901,618,0.3579,0.146109,0.006022,-1.417398,0.243525,0.014013,{"contract_symbol":2316,"symbol":2316,"bid":2317,"ask":2318,"last":487,"change":2319,"changePercent":9,"volume":536,"openInterest":300,"open_interest":300,"iv":2320,"implied_volatility":2320,"delta":2321,"gamma":2322,"theta":2323,"vega":2324,"rho":2325,"in_the_money":44},"LLY   261009P01200000",38.85,47.95,-9.4,0.2472,-0.937878,0.004658,-0.523128,0.130114,-0.095017,{"strike":2327,"call":2328,"put":2338,"callItm":14,"putItm":44,"isAtm":14},1205,{"contract_symbol":2329,"symbol":2329,"bid":2330,"ask":2331,"last":388,"change":172,"changePercent":9,"volume":522,"openInterest":345,"open_interest":345,"iv":2332,"implied_volatility":2332,"delta":2333,"gamma":2334,"theta":2335,"vega":2336,"rho":2337,"in_the_money":14},"LLY   261009C01205000",1.51,2.66,0.3561,0.117814,0.005216,-1.215576,0.209899,0.011309,{"contract_symbol":2339,"symbol":2339,"bid":2340,"ask":2341,"last":2342,"change":521,"changePercent":9,"volume":388,"openInterest":1499,"open_interest":1499,"iv":2343,"implied_volatility":2343,"delta":2344,"gamma":2345,"theta":2346,"vega":2347,"rho":2348,"in_the_money":44},"LLY   261009P01205000",40.9,52.35,54.35,0.1962,-0.985565,0.001758,-0.12422,0.038937,-0.100026,{"strike":2350,"call":2351,"put":2362,"callItm":14,"putItm":44,"isAtm":14},1210,{"contract_symbol":2352,"symbol":2352,"bid":1551,"ask":2353,"last":2354,"change":78,"changePercent":9,"volume":2355,"openInterest":1656,"open_interest":1656,"iv":2356,"implied_volatility":2356,"delta":2357,"gamma":2358,"theta":2359,"vega":2360,"rho":2361,"in_the_money":14},"LLY   261009C01210000",2.17,1.63,75,0.3596,0.096879,0.004485,-1.066023,0.182273,0.009304,{"contract_symbol":2363,"symbol":2363,"bid":2364,"ask":2365,"last":2366,"change":2367,"changePercent":9,"volume":459,"openInterest":833,"open_interest":833,"iv":2368,"implied_volatility":2368,"delta":2369,"gamma":2370,"theta":2371,"vega":2372,"rho":2373,"in_the_money":44},"LLY   261009P01210000",45.85,57.1,44.25,-11.13,0.1492,-0.999223,0.000168,-0.006888,0.002838,-0.101783,{"strike":2375,"call":2376,"put":2388,"callItm":14,"putItm":44,"isAtm":14},1215,{"contract_symbol":2377,"symbol":2377,"bid":2378,"ask":2379,"last":122,"change":779,"changePercent":9,"volume":2380,"openInterest":2381,"open_interest":2381,"iv":2382,"implied_volatility":2382,"delta":2383,"gamma":2384,"theta":2385,"vega":2386,"rho":2387,"in_the_money":14},"LLY   261009C01215000",1.1,1.75,72,262,0.3606,0.077705,0.003794,-0.906482,0.154586,0.007467,{"contract_symbol":2389,"symbol":2389,"bid":2390,"ask":2391,"last":2392,"change":272,"changePercent":9,"volume":272,"openInterest":487,"open_interest":487,"iv":2393,"implied_volatility":2393,"delta":2394,"gamma":2395,"theta":2396,"vega":2397,"rho":2398,"in_the_money":44},"LLY   261009P01215000",49.6,63.9,55.65,0.1622,-0.999314,0.000138,-0.006675,0.002529,-0.102199,{"strike":2400,"call":2401,"put":2414,"callItm":14,"putItm":44,"isAtm":14},1220,{"contract_symbol":2402,"symbol":2402,"bid":2403,"ask":2404,"last":2405,"change":541,"changePercent":9,"volume":2406,"openInterest":2407,"open_interest":2407,"iv":2408,"implied_volatility":2408,"delta":2409,"gamma":2410,"theta":2411,"vega":2412,"rho":2413,"in_the_money":14},"LLY   261009C01220000",0.72,1.12,0.84,142,359,0.3562,0.058885,0.0031,-0.722805,0.124778,0.005663,{"contract_symbol":2415,"symbol":2415,"bid":2416,"ask":2417,"last":2418,"change":272,"changePercent":9,"volume":272,"openInterest":434,"open_interest":434,"iv":2419,"implied_volatility":2419,"delta":2420,"gamma":2421,"theta":2422,"vega":2423,"rho":2424,"in_the_money":44},"LLY   261009P01220000",54.9,67.4,65.5,0.1737,-0.999387,0.000116,-0.006446,0.002282,-0.102641,{"strike":2426,"call":2427,"put":2438,"callItm":14,"putItm":44,"isAtm":14},1225,{"contract_symbol":2428,"symbol":2428,"bid":2429,"ask":1164,"last":2430,"change":1188,"changePercent":9,"volume":737,"openInterest":2431,"open_interest":2431,"iv":2432,"implied_volatility":2432,"delta":2433,"gamma":2434,"theta":2435,"vega":2436,"rho":2437,"in_the_money":14},"LLY   261009C01225000",0.29,0.68,241,0.3516,0.04288,0.00244,-0.554076,0.096885,0.004126,{"contract_symbol":2439,"symbol":2439,"bid":2440,"ask":2441,"last":2442,"change":272,"changePercent":9,"volume":272,"openInterest":523,"open_interest":523,"iv":2443,"implied_volatility":2443,"delta":2444,"gamma":2445,"theta":2446,"vega":2447,"rho":2448,"in_the_money":44},"LLY   261009P01225000",60.15,72.75,65.9,0.1857,-0.999451,0.000098,-0.006219,0.00206,-0.103068,{"strike":2450,"call":2451,"put":2462,"callItm":14,"putItm":44,"isAtm":14},1230,{"contract_symbol":2452,"symbol":2452,"bid":1188,"ask":2453,"last":2454,"change":541,"changePercent":9,"volume":2406,"openInterest":2455,"open_interest":2455,"iv":2456,"implied_volatility":2456,"delta":2457,"gamma":2458,"theta":2459,"vega":2460,"rho":2461,"in_the_money":14},"LLY   261009C01230000",0.81,0.49,507,0.3544,0.034102,0.002008,-0.463322,0.080402,0.003284,{"contract_symbol":2463,"symbol":2463,"bid":1398,"ask":2464,"last":2465,"change":272,"changePercent":9,"volume":272,"openInterest":536,"open_interest":536,"iv":2466,"implied_volatility":2466,"delta":2467,"gamma":2468,"theta":2469,"vega":2470,"rho":2471,"in_the_money":44},"LLY   261009P01230000",77.6,76.93,0.198,-0.999508,0.000083,-0.005992,0.001861,-0.103481,{"strike":2473,"call":2474,"put":2486,"callItm":14,"putItm":44,"isAtm":14},1235,{"contract_symbol":2475,"symbol":2475,"bid":59,"ask":2476,"last":2477,"change":2478,"changePercent":9,"volume":1189,"openInterest":2479,"open_interest":2479,"iv":2480,"implied_volatility":2480,"delta":2481,"gamma":2482,"theta":2483,"vega":2484,"rho":2485,"in_the_money":14},"LLY   261009C01235000",0.79,0.5,0.25,52,0.3573,0.026687,0.001625,-0.381303,0.065616,0.002571,{"contract_symbol":2487,"symbol":2487,"bid":2488,"ask":2489,"last":2490,"change":272,"changePercent":9,"volume":272,"openInterest":183,"open_interest":183,"iv":2491,"implied_volatility":2491,"delta":2492,"gamma":2493,"theta":2494,"vega":2495,"rho":2496,"in_the_money":44},"LLY   261009P01235000",69.9,82.45,77.25,0.2089,-0.999555,0.000072,-0.005758,0.001695,-0.10392,{"strike":2498,"call":2499,"put":2509,"callItm":14,"putItm":44,"isAtm":14},1240,{"contract_symbol":2500,"symbol":2500,"bid":1279,"ask":2501,"last":1446,"change":541,"changePercent":9,"volume":2502,"openInterest":2503,"open_interest":2503,"iv":2214,"implied_volatility":2214,"delta":2504,"gamma":2505,"theta":2506,"vega":2507,"rho":2508,"in_the_money":14},"LLY   261009C01240000",0.37,113,176,0.019991,0.001273,-0.29915,0.05145,0.001927,{"contract_symbol":2510,"symbol":2510,"bid":2511,"ask":2512,"last":2513,"change":272,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":2514,"implied_volatility":2514,"delta":2515,"gamma":2516,"theta":2517,"vega":2518,"rho":2519,"in_the_money":44},"LLY   261009P01240000",76.05,87.1,82.1,0.2208,-0.999599,0.000062,-0.005531,0.00154,-0.104331,{"strike":2521,"call":2522,"put":2531,"callItm":14,"putItm":44,"isAtm":14},1245,{"contract_symbol":2523,"symbol":2523,"bid":278,"ask":86,"last":2524,"change":278,"changePercent":9,"volume":2502,"openInterest":2525,"open_interest":2525,"iv":1682,"implied_volatility":1682,"delta":2526,"gamma":2527,"theta":2528,"vega":2529,"rho":2530,"in_the_money":14},"LLY   261009C01245000",0.19,98,0.016115,0.001043,-0.252938,0.042812,0.001553,{"contract_symbol":2532,"symbol":2532,"bid":2533,"ask":2534,"last":2535,"change":272,"changePercent":9,"volume":272,"openInterest":195,"open_interest":195,"iv":2536,"implied_volatility":2536,"delta":2537,"gamma":2538,"theta":2539,"vega":2540,"rho":2541,"in_the_money":44},"LLY   261009P01245000",79.45,92.45,91.4,0.2314,-0.999636,0.000054,-0.0053,0.001409,-0.104769,{"strike":2543,"call":2544,"put":2554,"callItm":14,"putItm":44,"isAtm":14},1250,{"contract_symbol":2545,"symbol":2545,"bid":1303,"ask":94,"last":1371,"change":278,"changePercent":9,"volume":2546,"openInterest":2547,"open_interest":2547,"iv":2548,"implied_volatility":2548,"delta":2549,"gamma":2550,"theta":2551,"vega":2552,"rho":2553,"in_the_money":14},"LLY   261009C01250000",169,504,0.3698,0.012952,0.000849,-0.213283,0.035462,0.001248,{"contract_symbol":2555,"symbol":2555,"bid":2556,"ask":2557,"last":2558,"change":272,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":2559,"implied_volatility":2559,"delta":2560,"gamma":2561,"theta":2562,"vega":2563,"rho":2564,"in_the_money":44},"LLY   261009P01250000",84.45,97.5,96.3,0.2423,-0.999669,0.000047,-0.005075,0.001288,-0.105194,{"strike":2566,"call":2567,"put":2575,"callItm":14,"putItm":44,"isAtm":14},1255,{"contract_symbol":2568,"symbol":2568,"bid":333,"ask":59,"last":1279,"change":272,"changePercent":9,"volume":469,"openInterest":750,"open_interest":750,"iv":2569,"implied_volatility":2569,"delta":2570,"gamma":2571,"theta":2572,"vega":2573,"rho":2574,"in_the_money":14},"LLY   261009C01255000",0.3727,0.010152,0.000682,-0.173993,0.028707,0.000979,{"contract_symbol":2576,"symbol":2576,"bid":2577,"ask":2578,"last":1361,"change":272,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":2579,"implied_volatility":2579,"delta":2580,"gamma":2581,"theta":2582,"vega":2583,"rho":2584,"in_the_money":44},"LLY   261009P01255000",89.45,102.5,0.2531,-0.999699,0.000041,-0.004853,0.001179,-0.105617,{"strike":2586,"call":2587,"put":2596,"callItm":14,"putItm":44,"isAtm":14},1260,{"contract_symbol":2588,"symbol":2588,"bid":333,"ask":1279,"last":458,"change":876,"changePercent":9,"volume":714,"openInterest":2589,"open_interest":2589,"iv":2590,"implied_volatility":2590,"delta":2591,"gamma":2592,"theta":2593,"vega":2594,"rho":2595,"in_the_money":14},"LLY   261009C01260000",249,0.3759,0.007841,0.000539,-0.139932,0.022894,0.000756,{"contract_symbol":2597,"symbol":2597,"bid":2598,"ask":2599,"last":2600,"change":272,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":2601,"implied_volatility":2601,"delta":2602,"gamma":1048,"theta":2603,"vega":2604,"rho":2605,"in_the_money":44},"LLY   261009P01260000",94.5,108.3,106.15,0.2637,-0.999726,-0.004636,0.001081,-0.106041,{"strike":2607,"call":2608,"put":2617,"callItm":14,"putItm":44,"isAtm":14},1265,{"contract_symbol":2609,"symbol":2609,"bid":272,"ask":2610,"last":1279,"change":2611,"changePercent":9,"volume":388,"openInterest":2479,"open_interest":2479,"iv":1877,"implied_volatility":1877,"delta":2612,"gamma":2613,"theta":2614,"vega":2615,"rho":2616,"in_the_money":14},"LLY   261009C01265000",0.3,-0.28,0.006705,0.000459,-0.124721,0.019941,0.000646,{"contract_symbol":2618,"symbol":2618,"bid":2619,"ask":2620,"last":2621,"change":272,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":2622,"implied_volatility":2622,"delta":2623,"gamma":872,"theta":2624,"vega":2625,"rho":2626,"in_the_money":44},"LLY   261009P01265000",99.8,112.6,111.15,0.2742,-0.99975,-0.004424,0.000992,-0.106464,{"strike":2628,"call":2629,"put":2637,"callItm":14,"putItm":44,"isAtm":14},1270,{"contract_symbol":2630,"symbol":2630,"bid":333,"ask":78,"last":1371,"change":458,"changePercent":9,"volume":996,"openInterest":2009,"open_interest":2009,"iv":2631,"implied_volatility":2631,"delta":2632,"gamma":2633,"theta":2634,"vega":2635,"rho":2636,"in_the_money":14},"LLY   261009C01270000",0.3944,0.005879,0.000398,-0.113854,0.017751,0.000567,{"contract_symbol":2638,"symbol":2638,"bid":2639,"ask":2640,"last":2641,"change":272,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":2642,"implied_volatility":2642,"delta":2643,"gamma":2644,"theta":2645,"vega":2646,"rho":2647,"in_the_money":44},"LLY   261009P01270000",104.45,117.6,116.1,0.2845,-0.999772,0.000028,-0.004218,0.000912,-0.106887,{"strike":2649,"call":2650,"put":2658,"callItm":14,"putItm":44,"isAtm":14},1275,{"contract_symbol":2651,"symbol":2651,"bid":278,"ask":629,"last":458,"change":117,"changePercent":9,"volume":434,"openInterest":593,"open_interest":593,"iv":2652,"implied_volatility":2652,"delta":2653,"gamma":2654,"theta":2655,"vega":2656,"rho":2657,"in_the_money":14},"LLY   261009C01275000",0.404,0.005169,0.000347,-0.104023,0.015831,0.000498,{"contract_symbol":2659,"symbol":2659,"bid":2660,"ask":2661,"last":2662,"change":272,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":2663,"implied_volatility":2663,"delta":2664,"gamma":1028,"theta":2665,"vega":2666,"rho":2667,"in_the_money":44},"LLY   261009P01275000",109.7,122.6,120.15,0.2952,-0.999792,-0.004019,0.000837,-0.107296,{"strike":2669,"call":2670,"put":2679,"callItm":14,"putItm":44,"isAtm":14},1280,{"contract_symbol":2671,"symbol":2671,"bid":272,"ask":458,"last":567,"change":1211,"changePercent":9,"volume":1055,"openInterest":2672,"open_interest":2672,"iv":2673,"implied_volatility":2673,"delta":2674,"gamma":2675,"theta":2676,"vega":2677,"rho":2678,"in_the_money":14},"LLY   261009C01280000",104,0.4162,0.004791,0.000315,-0.10016,0.014797,0.000462,{"contract_symbol":2680,"symbol":2680,"bid":2681,"ask":2682,"last":2683,"change":272,"changePercent":9,"volume":272,"openInterest":274,"open_interest":274,"iv":2684,"implied_volatility":2684,"delta":2685,"gamma":2686,"theta":2687,"vega":2688,"rho":2689,"in_the_money":44},"LLY   261009P01280000",114.5,127.45,86.8,0.3046,-0.999809,0.000022,-0.003825,0.000772,-0.107733,{"strike":2691,"call":2692,"put":2700,"callItm":14,"putItm":44,"isAtm":14},1285,{"contract_symbol":2693,"symbol":2693,"bid":272,"ask":2694,"last":2429,"change":272,"changePercent":9,"volume":272,"openInterest":2213,"open_interest":2213,"iv":1464,"implied_volatility":1464,"delta":2695,"gamma":2696,"theta":2697,"vega":2698,"rho":2699,"in_the_money":14},"LLY   261009C01285000",1.24,0.004512,0.000289,-0.098051,0.014023,0.000435,{"contract_symbol":2701,"symbol":2701,"bid":2702,"ask":2703,"last":2704,"change":272,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":2705,"implied_volatility":2705,"delta":2706,"gamma":998,"theta":2707,"vega":2708,"rho":2709,"in_the_money":44},"LLY   261009P01285000",119.45,132.5,115.35,0.3145,-0.999825,-0.00364,0.000712,-0.108155,{"strike":2711,"call":2712,"put":2720,"callItm":14,"putItm":44,"isAtm":14},1290,{"contract_symbol":2713,"symbol":2713,"bid":272,"ask":2478,"last":333,"change":1211,"changePercent":9,"volume":183,"openInterest":1327,"open_interest":1327,"iv":2714,"implied_volatility":2714,"delta":2715,"gamma":2716,"theta":2717,"vega":2718,"rho":2719,"in_the_money":14},"LLY   261009C01290000",0.4415,0.004243,0.000266,-0.095315,0.013275,0.000409,{"contract_symbol":2721,"symbol":2721,"bid":2722,"ask":2723,"last":1269,"change":272,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":2724,"implied_volatility":2724,"delta":2725,"gamma":2726,"theta":2727,"vega":2728,"rho":2729,"in_the_money":44},"LLY   261009P01290000",124.6,137.6,0.3242,-0.999839,0.000018,-0.003463,0.000657,-0.108577,{"strike":2731,"call":2732,"put":2740,"callItm":14,"putItm":44,"isAtm":14},1295,{"contract_symbol":2733,"symbol":2733,"bid":278,"ask":541,"last":541,"change":376,"changePercent":9,"volume":274,"openInterest":602,"open_interest":602,"iv":2734,"implied_volatility":2734,"delta":2735,"gamma":2736,"theta":2737,"vega":2738,"rho":2739,"in_the_money":14},"LLY   261009C01295000",0.4547,0.003997,0.000245,-0.093044,0.012581,0.000385,{"contract_symbol":2741,"symbol":2741,"bid":2742,"ask":2743,"last":2744,"change":272,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":2745,"implied_volatility":2745,"delta":2746,"gamma":2747,"theta":2748,"vega":2749,"rho":2750,"in_the_money":44},"LLY   261009P01295000",129.6,142.6,139.44,0.3338,-0.999852,0.000016,-0.003294,0.000607,-0.108999,{"strike":2752,"call":2753,"put":2762,"callItm":14,"putItm":44,"isAtm":14},1300,{"contract_symbol":2754,"symbol":2754,"bid":278,"ask":500,"last":312,"change":376,"changePercent":9,"volume":215,"openInterest":2755,"open_interest":2755,"iv":2756,"implied_volatility":2756,"delta":2757,"gamma":2758,"theta":2759,"vega":2760,"rho":2761,"in_the_money":14},"LLY   261009C01300000",339,0.4667,0.00376,0.000226,-0.090425,0.011912,0.000362,{"contract_symbol":2763,"symbol":2763,"bid":2764,"ask":1085,"last":2765,"change":9,"changePercent":9,"volume":388,"openInterest":272,"open_interest":272,"iv":2766,"implied_volatility":2766,"delta":2767,"gamma":978,"theta":2768,"vega":2769,"rho":2770,"in_the_money":44},"LLY   261009P01300000",134.85,156,0.3433,-0.999864,-0.003134,0.000561,-0.109421,{"strike":2772,"call":2773,"put":2784,"callItm":14,"putItm":44,"isAtm":14},1305,{"contract_symbol":2774,"symbol":2774,"bid":272,"ask":2775,"last":2776,"change":272,"changePercent":9,"volume":272,"openInterest":2777,"open_interest":2777,"iv":2778,"implied_volatility":2778,"delta":2779,"gamma":2780,"theta":2781,"vega":2782,"rho":2783,"in_the_money":14},"LLY   261009C01305000",1.42,0.61,129,0.4776,0.003531,0.000209,-0.087461,0.011261,0.00034,{"contract_symbol":2785,"symbol":2785,"bid":2786,"ask":2787,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":2788,"implied_volatility":2788,"delta":2789,"gamma":2790,"theta":2791,"vega":2792,"rho":2793,"in_the_money":44},"LLY   261009P01305000",139.7,152.6,0.3527,-0.999875,0.000013,-0.002984,0.00052,-0.109843,{"strike":2795,"call":2796,"put":2804,"callItm":14,"putItm":44,"isAtm":14},1310,{"contract_symbol":2797,"symbol":2797,"bid":272,"ask":1679,"last":541,"change":272,"changePercent":9,"volume":272,"openInterest":630,"open_interest":630,"iv":2798,"implied_volatility":2798,"delta":2799,"gamma":2800,"theta":2801,"vega":2802,"rho":2803,"in_the_money":14},"LLY   261009C01310000",0.4891,0.003318,0.000193,-0.084698,0.010648,0.000319,{"contract_symbol":2805,"symbol":2805,"bid":2806,"ask":2807,"last":2704,"change":272,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":2808,"implied_volatility":2808,"delta":2809,"gamma":843,"theta":2810,"vega":2811,"rho":2812,"in_the_money":44},"LLY   261009P01310000",144.45,159.75,0.362,-0.999884,-0.002843,0.000483,-0.110265,{"strike":2814,"call":2815,"put":2824,"callItm":14,"putItm":44,"isAtm":14},1315,{"contract_symbol":2816,"symbol":2816,"bid":272,"ask":387,"last":2817,"change":272,"changePercent":9,"volume":272,"openInterest":2818,"open_interest":2818,"iv":2798,"implied_volatility":2798,"delta":2819,"gamma":2820,"theta":2821,"vega":2822,"rho":2823,"in_the_money":14},"LLY   261009C01315000",1.28,199,0.002559,0.000152,-0.067024,0.008426,0.000246,{"contract_symbol":2825,"symbol":2825,"bid":2826,"ask":2827,"last":2828,"change":272,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":2829,"implied_volatility":2829,"delta":2830,"gamma":971,"theta":2831,"vega":2832,"rho":2833,"in_the_money":44},"LLY   261009P01315000",149.45,162.5,147.5,0.3626,-0.999927,-0.001853,0.000314,-0.110676,{"strike":2835,"call":2836,"put":2843,"callItm":14,"putItm":44,"isAtm":14},1320,{"contract_symbol":2837,"symbol":2837,"bid":272,"ask":387,"last":333,"change":278,"changePercent":9,"volume":274,"openInterest":2838,"open_interest":2838,"iv":2798,"implied_volatility":2798,"delta":2839,"gamma":1192,"theta":2840,"vega":2841,"rho":2842,"in_the_money":14},"LLY   261009C01320000",139,0.001963,-0.052707,0.006626,0.000189,{"contract_symbol":2844,"symbol":2844,"bid":2845,"ask":2846,"last":2847,"change":272,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":2808,"implied_volatility":2808,"delta":2848,"gamma":952,"theta":2849,"vega":2850,"rho":2851,"in_the_money":44},"LLY   261009P01320000",154.45,168.9,177.9,-0.999954,-0.001192,0.000203,-0.111114,{"strike":2853,"call":2854,"put":2862,"callItm":14,"putItm":44,"isAtm":14},1325,{"contract_symbol":2855,"symbol":2855,"bid":272,"ask":387,"last":2856,"change":272,"changePercent":9,"volume":272,"openInterest":2857,"open_interest":2857,"iv":2798,"implied_volatility":2798,"delta":2858,"gamma":1158,"theta":2859,"vega":2860,"rho":2861,"in_the_money":14},"LLY   261009C01325000",2.05,85,0.001497,-0.041191,0.005178,0.000144,{"contract_symbol":2863,"symbol":2863,"bid":2864,"ask":2865,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":2829,"implied_volatility":2829,"delta":2866,"gamma":910,"theta":2867,"vega":921,"rho":2868,"in_the_money":44},"LLY   261009P01325000",159.45,172.6,-0.999971,-0.000761,-0.111522,{"strike":2870,"call":2871,"put":2878,"callItm":14,"putItm":44,"isAtm":14},1330,{"contract_symbol":2872,"symbol":2872,"bid":272,"ask":387,"last":2478,"change":272,"changePercent":9,"volume":272,"openInterest":603,"open_interest":603,"iv":2798,"implied_volatility":2798,"delta":2873,"gamma":2874,"theta":2875,"vega":2876,"rho":2877,"in_the_money":14},"LLY   261009C01330000",0.001136,0.000073,-0.031995,0.004022,0.000109,{"contract_symbol":2879,"symbol":2879,"bid":1133,"ask":2880,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":2808,"implied_volatility":2808,"delta":2881,"gamma":781,"theta":2882,"vega":1123,"rho":2883,"in_the_money":44},"LLY   261009P01330000",177.8,-0.999982,-0.000478,-0.111958,{"strike":2885,"call":2886,"put":2893,"callItm":14,"putItm":44,"isAtm":14},1335,{"contract_symbol":2887,"symbol":2887,"bid":272,"ask":387,"last":2888,"change":272,"changePercent":9,"volume":272,"openInterest":893,"open_interest":893,"iv":2889,"implied_volatility":2889,"delta":2890,"gamma":1057,"theta":2891,"vega":2892,"rho":2468,"in_the_money":14},"LLY   261009C01335000",1.36,0.4901,0.000861,-0.024846,0.003117,{"contract_symbol":2894,"symbol":2894,"bid":2895,"ask":2896,"last":2897,"change":272,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":2808,"implied_volatility":2808,"delta":2898,"gamma":756,"theta":2899,"vega":889,"rho":2900,"in_the_money":44},"LLY   261009P01335000",169.45,182.8,165.92,-0.999989,-0.000297,-0.11238,{"strike":2902,"call":2903,"put":2910,"callItm":14,"putItm":44,"isAtm":14},1340,{"contract_symbol":2904,"symbol":2904,"bid":272,"ask":387,"last":333,"change":272,"changePercent":9,"volume":272,"openInterest":2905,"open_interest":2905,"iv":2798,"implied_volatility":2798,"delta":2906,"gamma":2907,"theta":2908,"vega":2909,"rho":2516,"in_the_money":14},"LLY   261009C01340000",79,0.000643,0.000043,-0.018957,0.002383,{"contract_symbol":2911,"symbol":2911,"bid":2912,"ask":2913,"last":2914,"change":272,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":2829,"implied_volatility":2829,"delta":2915,"gamma":756,"theta":1195,"vega":2916,"rho":2917,"in_the_money":44},"LLY   261009P01340000",174.45,188.9,170.15,-0.999994,0.000031,-0.112786,{"strike":2919,"call":2920,"put":2927,"callItm":14,"putItm":44,"isAtm":14},1345,{"contract_symbol":2921,"symbol":2921,"bid":272,"ask":387,"last":2922,"change":272,"changePercent":9,"volume":272,"openInterest":365,"open_interest":365,"iv":2798,"implied_volatility":2798,"delta":2923,"gamma":2924,"theta":2925,"vega":2926,"rho":1112,"in_the_money":14},"LLY   261009C01345000",1.19,0.00048,0.000033,-0.014463,0.001818,{"contract_symbol":2928,"symbol":2928,"bid":2929,"ask":2930,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":2808,"implied_volatility":2808,"delta":2931,"gamma":272,"theta":2932,"vega":835,"rho":2933,"in_the_money":44},"LLY   261009P01345000",179.45,194.7,-0.999996,-0.000112,-0.113222,{"strike":2935,"call":2936,"put":2942,"callItm":14,"putItm":44,"isAtm":14},1360,{"contract_symbol":2937,"symbol":2937,"bid":272,"ask":387,"last":629,"change":272,"changePercent":9,"volume":272,"openInterest":2938,"open_interest":2938,"iv":2889,"implied_volatility":2889,"delta":2939,"gamma":978,"theta":2940,"vega":2941,"rho":835,"in_the_money":14},"LLY   261009C01360000",223,0.000195,-0.006259,0.000785,{"contract_symbol":2943,"symbol":2943,"bid":2944,"ask":2945,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":2808,"implied_volatility":2808,"delta":2946,"gamma":272,"theta":2947,"vega":793,"rho":2948,"in_the_money":44},"LLY   261009P01360000",194.5,208.3,-0.999999,-0.000024,-0.114485,{"strike":2950,"call":2951,"put":2956,"callItm":14,"putItm":44,"isAtm":14},1380,{"contract_symbol":2952,"symbol":2952,"bid":272,"ask":387,"last":278,"change":272,"changePercent":9,"volume":272,"openInterest":355,"open_interest":355,"iv":2798,"implied_volatility":2798,"delta":2953,"gamma":793,"theta":2954,"vega":2955,"rho":952,"in_the_money":14},"LLY   261009C01380000",0.000053,-0.001854,0.000233,{"contract_symbol":2957,"symbol":2957,"bid":2958,"ask":2959,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":2808,"implied_volatility":2808,"delta":2960,"gamma":272,"theta":764,"vega":272,"rho":2961,"in_the_money":44},"LLY   261009P01380000",214.3,229.15,-1,-0.116169,{"strike":2963,"call":2964,"put":2969,"callItm":14,"putItm":44,"isAtm":14},1400,{"contract_symbol":2965,"symbol":2965,"bid":272,"ask":333,"last":2966,"change":272,"changePercent":9,"volume":272,"openInterest":469,"open_interest":469,"iv":2889,"implied_volatility":2889,"delta":978,"gamma":756,"theta":2967,"vega":2968,"rho":756,"in_the_money":14},"LLY   261009C01400000",0.2,-0.000516,0.000065,{"contract_symbol":2970,"symbol":2970,"bid":2971,"ask":2972,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":2829,"implied_volatility":2829,"delta":2960,"gamma":272,"theta":272,"vega":272,"rho":2973,"in_the_money":44},"LLY   261009P01400000",234.5,248.2,-0.117837,{"strike":2975,"call":2976,"put":2979,"callItm":14,"putItm":44,"isAtm":14},1420,{"contract_symbol":2977,"symbol":2977,"bid":272,"ask":278,"last":278,"change":272,"changePercent":9,"volume":272,"openInterest":469,"open_interest":469,"iv":2798,"implied_volatility":2798,"delta":910,"gamma":272,"theta":2978,"vega":2747,"rho":272,"in_the_money":14},"LLY   261009C01420000",-0.000128,{"contract_symbol":2980,"symbol":2980,"bid":2981,"ask":2982,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":2808,"implied_volatility":2808,"delta":2960,"gamma":272,"theta":272,"vega":272,"rho":2983,"in_the_money":44},"LLY   261009P01420000",254.4,269.2,-0.119536,{"strike":2985,"call":2986,"put":2989,"callItm":14,"putItm":44,"isAtm":14},1440,{"contract_symbol":2987,"symbol":2987,"bid":272,"ask":387,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":2798,"implied_volatility":2798,"delta":756,"gamma":272,"theta":2988,"vega":793,"rho":272,"in_the_money":14},"LLY   261009C01440000",-0.00003,{"contract_symbol":2990,"symbol":2990,"bid":2991,"ask":2992,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":2808,"implied_volatility":2808,"delta":2960,"gamma":272,"theta":272,"vega":272,"rho":2993,"in_the_money":44},"LLY   261009P01440000",274.4,287.8,-0.12122,{"strike":2995,"call":2996,"put":2998,"callItm":14,"putItm":44,"isAtm":14},1460,{"contract_symbol":2997,"symbol":2997,"bid":272,"ask":1118,"last":1118,"change":272,"changePercent":9,"volume":272,"openInterest":603,"open_interest":603,"iv":2798,"implied_volatility":2798,"delta":272,"gamma":272,"theta":775,"vega":756,"rho":272,"in_the_money":14},"LLY   261009C01460000",{"contract_symbol":2999,"symbol":2999,"bid":3000,"ask":3001,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":2829,"implied_volatility":2829,"delta":2960,"gamma":272,"theta":272,"vega":272,"rho":3002,"in_the_money":44},"LLY   261009P01460000",294.4,307.9,-0.122887,{"strike":3004,"call":3005,"put":3008,"callItm":14,"putItm":44,"isAtm":14},1480,{"contract_symbol":3006,"symbol":3006,"bid":272,"ask":3007,"last":278,"change":272,"changePercent":9,"volume":272,"openInterest":459,"open_interest":459,"iv":2798,"implied_volatility":2798,"delta":272,"gamma":272,"theta":706,"vega":272,"rho":272,"in_the_money":14},"LLY   261009C01480000",1.23,{"contract_symbol":3009,"symbol":3009,"bid":3010,"ask":3011,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":2808,"implied_volatility":2808,"delta":2960,"gamma":272,"theta":272,"vega":272,"rho":3012,"in_the_money":44},"LLY   261009P01480000",314.4,327.8,-0.124587,{"strike":3014,"call":3015,"put":3017,"callItm":14,"putItm":44,"isAtm":14},1500,{"contract_symbol":3016,"symbol":3016,"bid":272,"ask":387,"last":629,"change":272,"changePercent":9,"volume":272,"openInterest":459,"open_interest":459,"iv":2798,"implied_volatility":2798,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009C01500000",{"contract_symbol":3018,"symbol":3018,"bid":3019,"ask":3020,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":2829,"implied_volatility":2829,"delta":2960,"gamma":272,"theta":272,"vega":272,"rho":3021,"in_the_money":44},"LLY   261009P01500000",334.4,347.8,-0.126254,{"strike":3023,"call":3024,"put":3026,"callItm":14,"putItm":44,"isAtm":14},1520,{"contract_symbol":3025,"symbol":3025,"bid":272,"ask":387,"last":278,"change":272,"changePercent":9,"volume":272,"openInterest":388,"open_interest":388,"iv":2889,"implied_volatility":2889,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009C01520000",{"contract_symbol":3027,"symbol":3027,"bid":3028,"ask":3029,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":2808,"implied_volatility":2808,"delta":2960,"gamma":272,"theta":272,"vega":272,"rho":3030,"in_the_money":44},"LLY   261009P01520000",354.4,367.8,-0.127954,{"strike":3032,"call":3033,"put":3035,"callItm":14,"putItm":44,"isAtm":14},1540,{"contract_symbol":3034,"symbol":3034,"bid":272,"ask":387,"last":278,"change":272,"changePercent":9,"volume":272,"openInterest":199,"open_interest":199,"iv":2798,"implied_volatility":2798,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009C01540000",{"contract_symbol":3036,"symbol":3036,"bid":3037,"ask":3038,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":2808,"implied_volatility":2808,"delta":2960,"gamma":272,"theta":272,"vega":272,"rho":3039,"in_the_money":44},"LLY   261009P01540000",374.4,387.6,-0.129638,{"strike":3041,"call":3042,"put":3045,"callItm":14,"putItm":44,"isAtm":14},1560,{"contract_symbol":3043,"symbol":3043,"bid":272,"ask":387,"last":3044,"change":272,"changePercent":9,"volume":272,"openInterest":569,"open_interest":569,"iv":2798,"implied_volatility":2798,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009C01560000",0.26,{"contract_symbol":3046,"symbol":3046,"bid":3047,"ask":3048,"last":3049,"change":9,"changePercent":9,"volume":183,"openInterest":272,"open_interest":272,"iv":2829,"implied_volatility":2829,"delta":2960,"gamma":272,"theta":272,"vega":272,"rho":3050,"in_the_money":44},"LLY   261009P01560000",394.4,407.6,418.59,-0.131304,{"strike":3052,"call":3053,"put":3056,"callItm":14,"putItm":44,"isAtm":14},1580,{"contract_symbol":3054,"symbol":3054,"bid":272,"ask":278,"last":376,"change":272,"changePercent":9,"volume":272,"openInterest":3055,"open_interest":3055,"iv":2889,"implied_volatility":2889,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009C01580000",490,{"contract_symbol":3057,"symbol":3057,"bid":3058,"ask":3059,"last":3060,"change":9,"changePercent":9,"volume":183,"openInterest":272,"open_interest":272,"iv":2808,"implied_volatility":2808,"delta":2960,"gamma":272,"theta":272,"vega":272,"rho":3061,"in_the_money":44},"LLY   261009P01580000",414.55,427.4,435.47,-0.133005,{"strike":3063,"call":3064,"put":3067,"callItm":14,"putItm":44,"isAtm":14},1600,{"contract_symbol":3065,"symbol":3065,"bid":272,"ask":333,"last":376,"change":272,"changePercent":9,"volume":272,"openInterest":3066,"open_interest":3066,"iv":2798,"implied_volatility":2798,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009C01600000",302,{"contract_symbol":3068,"symbol":3068,"bid":3069,"ask":3070,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":2808,"implied_volatility":2808,"delta":2960,"gamma":272,"theta":272,"vega":272,"rho":3071,"in_the_money":44},"LLY   261009P01600000",434.55,447.6,-0.134689,{"strike":3073,"call":3074,"put":3078,"callItm":14,"putItm":44,"isAtm":14},1620,{"contract_symbol":3075,"symbol":3075,"bid":272,"ask":387,"last":3076,"change":272,"changePercent":9,"volume":272,"openInterest":3077,"open_interest":3077,"iv":2798,"implied_volatility":2798,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009C01620000",1.53,811,{"contract_symbol":3079,"symbol":3079,"bid":3080,"ask":3081,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":2829,"implied_volatility":2829,"delta":2960,"gamma":272,"theta":272,"vega":272,"rho":3082,"in_the_money":44},"LLY   261009P01620000",454.4,467.5,-0.136354,{"strike":3084,"call":3085,"put":3087,"callItm":14,"putItm":44,"isAtm":14},1640,{"contract_symbol":3086,"symbol":3086,"bid":272,"ask":278,"last":278,"change":876,"changePercent":9,"volume":522,"openInterest":694,"open_interest":694,"iv":2798,"implied_volatility":2798,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"LLY   261009C01640000",{"contract_symbol":3088,"symbol":3088,"bid":3089,"ask":3090,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":2808,"implied_volatility":2808,"delta":2960,"gamma":272,"theta":272,"vega":272,"rho":3091,"in_the_money":44},"LLY   261009P01640000",474.6,487.6,-0.138056,"2026-10-06T18:16:33.959030+00:00"]