[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LMT":3,"homepage-market-summary":35,"stock-options-LMT":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LMT","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Lockheed Martin Corp.","NYSE",null,"GUIDED MISSILES & SPACE VEHICLES & PARTS","Lockheed Martin is the world's largest defense contractor and has dominated the Western market for high-end fighter aircraft since it won the F-35 Joint Strike Fighter program in 2001. Aeronautics is Lockheed's largest segment, which derives upward of two-thirds of its revenue from the F-35. Lockheed's remaining segments are rotary and mission systems, encompassing the Sikorsky helicopter business; missiles and fire control, which creates missiles and missile defense systems; and space systems, which produces satellites and receives equity income from the United Launch Alliance joint venture.","123,000","Bethesda, MD",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.7239,13.8,"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},506.63,506.03,507.36,501.1199,505.41,1.22,0.24,956386.549023,40199,505.7967,692,437.25,1423975.050181279,27.2,12540,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":248,"updated_at":1993,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",0.3,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},1215,4964,0.84,[190,191,196,200,204,208,212,216,220,224,228,232,236,240,244],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":197,"label":197,"type":181,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",17,"261023",{"date":201,"label":201,"type":181,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-30",24,"261030",{"date":205,"label":205,"type":181,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-06",31,"261106",{"date":209,"label":209,"type":181,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-13",38,"261113",{"date":213,"label":213,"type":193,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-20",45,"261120",{"date":217,"label":217,"type":193,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-12-18",73,"261218",{"date":221,"label":221,"type":193,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-01-15",101,"270115",{"date":225,"label":225,"type":193,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-03-19",164,"270319",{"date":229,"label":229,"type":193,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-05-21",227,"270521",{"date":233,"label":233,"type":193,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-06-17",254,"270617",{"date":237,"label":237,"type":193,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-09-17",346,"270917",{"date":241,"label":241,"type":193,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2028-01-21",472,"280121",{"date":245,"label":245,"type":193,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2029-01-19",836,"290119",[249,266,278,288,297,306,315,325,334,343,352,361,370,379,388,397,406,415,426,435,447,460,473,486,498,513,529,546,567,587,605,627,645,663,680,699,717,739,760,783,805,826,848,875,897,920,945,973,998,1024,1051,1077,1100,1126,1148,1172,1196,1222,1243,1267,1289,1311,1329,1348,1367,1389,1406,1423,1440,1458,1475,1491,1503,1517,1528,1538,1547,1558,1567,1578,1588,1598,1609,1620,1629,1640,1649,1659,1669,1678,1687,1696,1705,1714,1723,1732,1741,1750,1760,1768,1777,1787,1795,1804,1813,1822,1831,1840,1849,1858,1867,1876,1885,1894,1903,1912,1921,1930,1939,1948,1957,1966,1975,1984],{"strike":250,"call":251,"put":263,"callItm":44,"putItm":14,"isAtm":14},315,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":255,"change":256,"changePercent":9,"volume":257,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":260,"gamma":261,"theta":261,"vega":261,"rho":262,"in_the_money":44},"LMT   261009C00315000",189.6,197.8,194.89,3.68,2,5,0.4689,1,0,0.026157,{"contract_symbol":264,"symbol":264,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":265,"implied_volatility":265,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009P00315000",0.3157,{"strike":267,"call":268,"put":276,"callItm":44,"putItm":14,"isAtm":14},320,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":272,"change":273,"changePercent":9,"volume":257,"openInterest":182,"open_interest":182,"iv":274,"implied_volatility":274,"delta":260,"gamma":261,"theta":261,"vega":261,"rho":275,"in_the_money":44},"LMT   261009C00320000",185.2,192.6,189.9,4.1,0.4688,0.026573,{"contract_symbol":277,"symbol":277,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":265,"implied_volatility":265,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009P00320000",{"strike":279,"call":280,"put":286,"callItm":44,"putItm":14,"isAtm":14},325,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":284,"change":261,"changePercent":9,"volume":261,"openInterest":260,"open_interest":260,"iv":259,"implied_volatility":259,"delta":260,"gamma":261,"theta":261,"vega":261,"rho":285,"in_the_money":44},"LMT   261009C00325000",181,187.6,181.5,0.026988,{"contract_symbol":287,"symbol":287,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":265,"implied_volatility":265,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009P00325000",{"strike":289,"call":290,"put":295,"callItm":44,"putItm":14,"isAtm":14},330,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":274,"implied_volatility":274,"delta":260,"gamma":261,"theta":261,"vega":261,"rho":294,"in_the_money":44},"LMT   261009C00330000",174.5,182.7,0.027403,{"contract_symbol":296,"symbol":296,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":265,"implied_volatility":265,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009P00330000",{"strike":298,"call":299,"put":304,"callItm":44,"putItm":14,"isAtm":14},335,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":274,"implied_volatility":274,"delta":260,"gamma":261,"theta":261,"vega":261,"rho":303,"in_the_money":44},"LMT   261009C00335000",171,177.7,0.027819,{"contract_symbol":305,"symbol":305,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":265,"implied_volatility":265,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009P00335000",{"strike":307,"call":308,"put":313,"callItm":44,"putItm":14,"isAtm":14},340,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":259,"implied_volatility":259,"delta":260,"gamma":261,"theta":261,"vega":261,"rho":312,"in_the_money":44},"LMT   261009C00340000",166,172.6,0.028233,{"contract_symbol":314,"symbol":314,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":265,"implied_volatility":265,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009P00340000",{"strike":316,"call":317,"put":322,"callItm":44,"putItm":14,"isAtm":14},345,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":259,"implied_volatility":259,"delta":260,"gamma":261,"theta":261,"vega":261,"rho":321,"in_the_money":44},"LMT   261009C00345000",161,167.8,0.028648,{"contract_symbol":323,"symbol":323,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":324,"implied_volatility":324,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009P00345000",0.3154,{"strike":326,"call":327,"put":332,"callItm":44,"putItm":14,"isAtm":14},350,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":274,"implied_volatility":274,"delta":260,"gamma":261,"theta":261,"vega":261,"rho":331,"in_the_money":44},"LMT   261009C00350000",156,162.8,0.029064,{"contract_symbol":333,"symbol":333,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":265,"implied_volatility":265,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009P00350000",{"strike":335,"call":336,"put":341,"callItm":44,"putItm":14,"isAtm":14},355,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":274,"implied_volatility":274,"delta":260,"gamma":261,"theta":261,"vega":261,"rho":340,"in_the_money":44},"LMT   261009C00355000",151,157.7,0.029479,{"contract_symbol":342,"symbol":342,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":324,"implied_volatility":324,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009P00355000",{"strike":344,"call":345,"put":350,"callItm":44,"putItm":14,"isAtm":14},360,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":274,"implied_volatility":274,"delta":260,"gamma":261,"theta":261,"vega":261,"rho":349,"in_the_money":44},"LMT   261009C00360000",146,152.5,0.029895,{"contract_symbol":351,"symbol":351,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":324,"implied_volatility":324,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009P00360000",{"strike":353,"call":354,"put":359,"callItm":44,"putItm":14,"isAtm":14},365,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":274,"implied_volatility":274,"delta":260,"gamma":261,"theta":261,"vega":261,"rho":358,"in_the_money":44},"LMT   261009C00365000",141,147.8,0.03031,{"contract_symbol":360,"symbol":360,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":265,"implied_volatility":265,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009P00365000",{"strike":362,"call":363,"put":368,"callItm":44,"putItm":14,"isAtm":14},370,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":259,"implied_volatility":259,"delta":260,"gamma":261,"theta":261,"vega":261,"rho":367,"in_the_money":44},"LMT   261009C00370000",136,142.7,0.030724,{"contract_symbol":369,"symbol":369,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":324,"implied_volatility":324,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009P00370000",{"strike":371,"call":372,"put":377,"callItm":44,"putItm":14,"isAtm":14},375,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":259,"implied_volatility":259,"delta":260,"gamma":261,"theta":261,"vega":261,"rho":376,"in_the_money":44},"LMT   261009C00375000",131,137.7,0.03114,{"contract_symbol":378,"symbol":378,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":265,"implied_volatility":265,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009P00375000",{"strike":380,"call":381,"put":386,"callItm":44,"putItm":14,"isAtm":14},380,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":274,"implied_volatility":274,"delta":260,"gamma":261,"theta":261,"vega":261,"rho":385,"in_the_money":44},"LMT   261009C00380000",126,132.7,0.031555,{"contract_symbol":387,"symbol":387,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":324,"implied_volatility":324,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009P00380000",{"strike":389,"call":390,"put":395,"callItm":44,"putItm":14,"isAtm":14},385,{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":259,"implied_volatility":259,"delta":260,"gamma":261,"theta":261,"vega":261,"rho":394,"in_the_money":44},"LMT   261009C00385000",121,127.7,0.03197,{"contract_symbol":396,"symbol":396,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":265,"implied_volatility":265,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009P00385000",{"strike":398,"call":399,"put":404,"callItm":44,"putItm":14,"isAtm":14},390,{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":274,"implied_volatility":274,"delta":260,"gamma":261,"theta":261,"vega":261,"rho":403,"in_the_money":44},"LMT   261009C00390000",116,122.7,0.032386,{"contract_symbol":405,"symbol":405,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":265,"implied_volatility":265,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009P00390000",{"strike":407,"call":408,"put":413,"callItm":44,"putItm":14,"isAtm":14},395,{"contract_symbol":409,"symbol":409,"bid":410,"ask":411,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":274,"implied_volatility":274,"delta":260,"gamma":261,"theta":261,"vega":261,"rho":412,"in_the_money":44},"LMT   261009C00395000",111,117.7,0.032801,{"contract_symbol":414,"symbol":414,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":265,"implied_volatility":265,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009P00395000",{"strike":416,"call":417,"put":424,"callItm":44,"putItm":14,"isAtm":14},400,{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":421,"change":422,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":259,"implied_volatility":259,"delta":260,"gamma":261,"theta":261,"vega":261,"rho":423,"in_the_money":44},"LMT   261009C00400000",106,112.6,109.3,-19.67,0.033216,{"contract_symbol":425,"symbol":425,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":265,"implied_volatility":265,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009P00400000",{"strike":427,"call":428,"put":433,"callItm":44,"putItm":14,"isAtm":14},405,{"contract_symbol":429,"symbol":429,"bid":222,"ask":430,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":274,"implied_volatility":274,"delta":260,"gamma":261,"theta":431,"vega":261,"rho":432,"in_the_money":44},"LMT   261009C00405000",107.7,-0.000001,0.033631,{"contract_symbol":434,"symbol":434,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":265,"implied_volatility":265,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009P00405000",{"strike":436,"call":437,"put":444,"callItm":44,"putItm":14,"isAtm":14},410,{"contract_symbol":438,"symbol":438,"bid":439,"ask":440,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":259,"implied_volatility":259,"delta":260,"gamma":261,"theta":441,"vega":442,"rho":443,"in_the_money":44},"LMT   261009C00410000",96,102.8,-0.000005,0.000001,0.034046,{"contract_symbol":445,"symbol":445,"bid":261,"ask":194,"last":446,"change":261,"changePercent":9,"volume":261,"openInterest":260,"open_interest":260,"iv":265,"implied_volatility":265,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009P00410000",0.1,{"strike":448,"call":449,"put":457,"callItm":44,"putItm":14,"isAtm":14},415,{"contract_symbol":450,"symbol":450,"bid":57,"ask":451,"last":452,"change":261,"changePercent":9,"volume":261,"openInterest":258,"open_interest":258,"iv":274,"implied_volatility":274,"delta":453,"gamma":261,"theta":454,"vega":455,"rho":456,"in_the_money":44},"LMT   261009C00415000",97.7,91.25,0.999999,-0.000018,0.000002,0.034462,{"contract_symbol":458,"symbol":458,"bid":261,"ask":194,"last":459,"change":261,"changePercent":9,"volume":261,"openInterest":260,"open_interest":260,"iv":265,"implied_volatility":265,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009P00415000",0.05,{"strike":461,"call":462,"put":471,"callItm":44,"putItm":14,"isAtm":14},420,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":466,"change":261,"changePercent":9,"volume":261,"openInterest":257,"open_interest":257,"iv":259,"implied_volatility":259,"delta":467,"gamma":442,"theta":468,"vega":469,"rho":470,"in_the_money":44},"LMT   261009C00420000",86,92.8,85.84,0.999996,-0.000067,0.000009,0.034876,{"contract_symbol":472,"symbol":472,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":324,"implied_volatility":324,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009P00420000",{"strike":474,"call":475,"put":484,"callItm":44,"putItm":14,"isAtm":14},425,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":259,"implied_volatility":259,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":44},"LMT   261009C00425000",81,87.7,0.999986,0.000003,-0.000222,0.000029,0.035291,{"contract_symbol":485,"symbol":485,"bid":261,"ask":194,"last":446,"change":261,"changePercent":9,"volume":261,"openInterest":257,"open_interest":257,"iv":265,"implied_volatility":265,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009P00425000",{"strike":487,"call":488,"put":496,"callItm":44,"putItm":14,"isAtm":14},430,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":274,"implied_volatility":274,"delta":492,"gamma":469,"theta":493,"vega":494,"rho":495,"in_the_money":44},"LMT   261009C00430000",76,82.7,0.999955,-0.000671,0.000087,0.035705,{"contract_symbol":497,"symbol":497,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":324,"implied_volatility":324,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009P00430000",{"strike":499,"call":500,"put":509,"callItm":44,"putItm":14,"isAtm":14},435,{"contract_symbol":501,"symbol":501,"bid":502,"ask":503,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":259,"implied_volatility":259,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":44},"LMT   261009C00435000",71,77.7,0.999865,0.000024,-0.001873,0.000242,0.036116,{"contract_symbol":510,"symbol":510,"bid":261,"ask":99,"last":511,"change":261,"changePercent":9,"volume":261,"openInterest":512,"open_interest":512,"iv":265,"implied_volatility":265,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009P00435000",3.45,49,{"strike":514,"call":515,"put":524,"callItm":44,"putItm":14,"isAtm":14},440,{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":274,"implied_volatility":274,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":44},"LMT   261009C00440000",66,72.7,0.999633,0.000061,-0.00477,0.000617,0.036522,{"contract_symbol":525,"symbol":525,"bid":261,"ask":526,"last":527,"change":261,"changePercent":9,"volume":261,"openInterest":260,"open_interest":260,"iv":265,"implied_volatility":265,"delta":261,"gamma":261,"theta":528,"vega":442,"rho":261,"in_the_money":14},"LMT   261009P00440000",1.65,1.21,-0.000004,{"strike":530,"call":531,"put":540,"callItm":44,"putItm":14,"isAtm":14},445,{"contract_symbol":532,"symbol":532,"bid":533,"ask":534,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":259,"implied_volatility":259,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":44},"LMT   261009C00445000",61,67.8,0.999068,0.000145,-0.01129,0.00146,0.036913,{"contract_symbol":541,"symbol":541,"bid":261,"ask":542,"last":260,"change":261,"changePercent":9,"volume":261,"openInterest":194,"open_interest":194,"iv":265,"implied_volatility":265,"delta":543,"gamma":442,"theta":544,"vega":545,"rho":261,"in_the_money":14},"LMT   261009P00445000",8.4,-0.000002,-0.000024,0.000005,{"strike":547,"call":548,"put":559,"callItm":44,"putItm":14,"isAtm":14},450,{"contract_symbol":549,"symbol":549,"bid":550,"ask":551,"last":552,"change":553,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":259,"implied_volatility":259,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":44},"LMT   261009C00450000",55.4,62.5,59.56,-7.89,0.997812,0.000317,-0.024611,0.003184,0.037274,{"contract_symbol":560,"symbol":560,"bid":261,"ask":561,"last":446,"change":261,"changePercent":9,"volume":261,"openInterest":562,"open_interest":562,"iv":265,"implied_volatility":265,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":431,"in_the_money":14},"LMT   261009P00450000",5.6,43,-0.000012,0.000004,-0.000133,0.000026,{"strike":568,"call":569,"put":578,"callItm":44,"putItm":14,"isAtm":14},455,{"contract_symbol":570,"symbol":570,"bid":571,"ask":572,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":274,"implied_volatility":274,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":44},"LMT   261009C00455000",51,57.8,0.995228,0.000639,-0.049608,0.006419,0.037579,{"contract_symbol":579,"symbol":579,"bid":261,"ask":580,"last":260,"change":261,"changePercent":9,"volume":261,"openInterest":581,"open_interest":581,"iv":324,"implied_volatility":324,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":14},"LMT   261009P00455000",4.9,19,-0.000063,0.000017,-0.000614,0.000118,-0.000003,{"strike":588,"call":589,"put":598,"callItm":44,"putItm":14,"isAtm":14},457.5,{"contract_symbol":590,"symbol":590,"bid":591,"ask":592,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":274,"implied_volatility":274,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":44},"LMT   261009C00457500",48.6,55,0.993123,0.000884,-0.068606,0.008877,0.037697,{"contract_symbol":599,"symbol":599,"bid":261,"ask":580,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":265,"implied_volatility":265,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":14},"LMT   261009P00457500",-0.000136,0.000036,-0.001272,0.000244,-0.000006,{"strike":606,"call":607,"put":618,"callItm":44,"putItm":14,"isAtm":14},460,{"contract_symbol":608,"symbol":608,"bid":609,"ask":610,"last":611,"change":9,"changePercent":9,"volume":612,"openInterest":261,"open_interest":261,"iv":259,"implied_volatility":259,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":44},"LMT   261009C00460000",46,48.4,48.1,4,0.990236,0.001203,-0.093374,0.012078,0.03778,{"contract_symbol":619,"symbol":619,"bid":261,"ask":580,"last":620,"change":621,"changePercent":9,"volume":260,"openInterest":622,"open_interest":622,"iv":265,"implied_volatility":265,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":563,"in_the_money":14},"LMT   261009P00460000",0.06,-1.23,21,-0.000279,0.000071,-0.002489,0.000478,{"strike":628,"call":629,"put":638,"callItm":44,"putItm":14,"isAtm":14},462.5,{"contract_symbol":630,"symbol":630,"bid":631,"ask":632,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":259,"implied_volatility":259,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":44},"LMT   261009C00462500",43.6,50,0.986394,0.001605,-0.124558,0.016112,0.037823,{"contract_symbol":639,"symbol":639,"bid":261,"ask":580,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":265,"implied_volatility":265,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":14},"LMT   261009P00462500",-0.000551,0.000133,-0.004686,0.0009,-0.000023,{"strike":646,"call":647,"put":656,"callItm":44,"putItm":14,"isAtm":14},465,{"contract_symbol":648,"symbol":648,"bid":649,"ask":650,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":274,"implied_volatility":274,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":44},"LMT   261009C00465000",41.6,47.5,0.981374,0.002101,-0.162992,0.021091,0.037816,{"contract_symbol":657,"symbol":657,"bid":261,"ask":459,"last":446,"change":459,"changePercent":9,"volume":260,"openInterest":194,"open_interest":194,"iv":324,"implied_volatility":324,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":14},"LMT   261009P00465000",-0.001039,0.000239,-0.008393,0.001614,-0.000044,{"strike":664,"call":665,"put":673,"callItm":44,"putItm":14,"isAtm":14},467.5,{"contract_symbol":666,"symbol":666,"bid":667,"ask":214,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":274,"implied_volatility":274,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":44},"LMT   261009C00467500",38.6,0.974854,0.002707,-0.210035,0.027178,0.037744,{"contract_symbol":674,"symbol":674,"bid":261,"ask":580,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":265,"implied_volatility":265,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":14},"LMT   261009P00467500",-0.001931,0.00042,-0.014793,0.002842,-0.000082,{"strike":681,"call":682,"put":691,"callItm":44,"putItm":14,"isAtm":14},470,{"contract_symbol":683,"symbol":683,"bid":684,"ask":685,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":259,"implied_volatility":259,"delta":686,"gamma":687,"theta":688,"vega":689,"rho":690,"in_the_money":44},"LMT   261009C00470000",36.1,42.8,0.966527,0.003433,-0.266473,0.034469,0.037593,{"contract_symbol":692,"symbol":692,"bid":261,"ask":580,"last":459,"change":261,"changePercent":9,"volume":261,"openInterest":693,"open_interest":693,"iv":265,"implied_volatility":265,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":14},"LMT   261009P00470000",37,-0.003428,0.000706,-0.024843,0.004773,-0.000146,{"strike":700,"call":701,"put":710,"callItm":44,"putItm":14,"isAtm":14},472.5,{"contract_symbol":702,"symbol":702,"bid":703,"ask":704,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":259,"implied_volatility":259,"delta":705,"gamma":706,"theta":707,"vega":708,"rho":709,"in_the_money":44},"LMT   261009C00472500",34.5,40,0.956172,0.004276,-0.331957,0.042939,0.037355,{"contract_symbol":711,"symbol":711,"bid":261,"ask":580,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":265,"implied_volatility":265,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":14},"LMT   261009P00472500",-0.005878,0.001143,-0.040211,0.007726,-0.00025,{"strike":718,"call":719,"put":728,"callItm":44,"putItm":14,"isAtm":14},475,{"contract_symbol":720,"symbol":720,"bid":721,"ask":722,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":274,"implied_volatility":274,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":44},"LMT   261009C00475000",31.8,37.8,0.943506,0.005238,-0.406325,0.052578,0.037018,{"contract_symbol":729,"symbol":729,"bid":261,"ask":730,"last":731,"change":732,"changePercent":9,"volume":260,"openInterest":733,"open_interest":733,"iv":265,"implied_volatility":265,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":14},"LMT   261009P00475000",0.4,0.13,-0.23,102,-0.009746,0.001784,-0.062767,0.012059,-0.000415,{"strike":740,"call":741,"put":750,"callItm":44,"putItm":14,"isAtm":14},477.5,{"contract_symbol":742,"symbol":742,"bid":743,"ask":744,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":259,"implied_volatility":259,"delta":745,"gamma":746,"theta":747,"vega":748,"rho":749,"in_the_money":44},"LMT   261009C00477500",28.5,35,0.928069,0.006318,-0.490475,0.063444,0.036559,{"contract_symbol":751,"symbol":751,"bid":261,"ask":752,"last":753,"change":261,"changePercent":9,"volume":261,"openInterest":754,"open_interest":754,"iv":265,"implied_volatility":265,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":759,"in_the_money":14},"LMT   261009P00477500",2.55,0.15,14,-0.015639,0.002687,-0.094539,0.018164,-0.000666,{"strike":761,"call":762,"put":774,"callItm":44,"putItm":14,"isAtm":14},480,{"contract_symbol":763,"symbol":763,"bid":764,"ask":765,"last":766,"change":767,"changePercent":9,"volume":260,"openInterest":768,"open_interest":768,"iv":259,"implied_volatility":259,"delta":769,"gamma":770,"theta":771,"vega":772,"rho":773,"in_the_money":44},"LMT   261009C00480000",26.5,32.5,27.5,1.5,11,0.909773,0.007497,-0.582024,0.075286,0.035977,{"contract_symbol":775,"symbol":775,"bid":261,"ask":776,"last":51,"change":261,"changePercent":9,"volume":261,"openInterest":777,"open_interest":777,"iv":324,"implied_volatility":324,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":14},"LMT   261009P00480000",0.85,64,-0.024187,0.003895,-0.136767,0.026305,-0.001031,{"strike":784,"call":785,"put":794,"callItm":44,"putItm":14,"isAtm":14},482.5,{"contract_symbol":786,"symbol":786,"bid":202,"ask":787,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":788,"implied_volatility":788,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":44},"LMT   261009C00482500",30,0.4633,0.891048,0.008711,-0.660024,0.086416,0.035377,{"contract_symbol":795,"symbol":795,"bid":261,"ask":796,"last":797,"change":261,"changePercent":9,"volume":261,"openInterest":798,"open_interest":798,"iv":799,"implied_volatility":799,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":14},"LMT   261009P00482500",1.25,0.53,22,0.2985,-0.029183,0.004814,-0.151454,0.030773,-0.001244,{"strike":806,"call":807,"put":816,"callItm":44,"putItm":14,"isAtm":14},485,{"contract_symbol":808,"symbol":808,"bid":622,"ask":809,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":810,"implied_volatility":810,"delta":811,"gamma":812,"theta":813,"vega":814,"rho":815,"in_the_money":44},"LMT   261009C00485000",28,0.4547,0.870721,0.010014,-0.731034,0.097515,0.034707,{"contract_symbol":817,"symbol":817,"bid":446,"ask":184,"last":172,"change":818,"changePercent":9,"volume":768,"openInterest":819,"open_interest":819,"iv":820,"implied_volatility":820,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":14},"LMT   261009P00485000",-0.27,149,0.282,-0.035814,0.006035,-0.169376,0.036437,-0.001526,{"strike":827,"call":828,"put":837,"callItm":44,"putItm":14,"isAtm":14},487.5,{"contract_symbol":829,"symbol":829,"bid":581,"ask":830,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":831,"implied_volatility":831,"delta":832,"gamma":833,"theta":834,"vega":835,"rho":836,"in_the_money":44},"LMT   261009C00487500",25.6,0.4418,0.849408,0.011434,-0.787961,0.108177,0.033996,{"contract_symbol":838,"symbol":838,"bid":261,"ask":839,"last":840,"change":146,"changePercent":9,"volume":194,"openInterest":841,"open_interest":841,"iv":842,"implied_volatility":842,"delta":843,"gamma":844,"theta":845,"vega":846,"rho":847,"in_the_money":14},"LMT   261009P00487500",0.6,0.41,75,0.2638,-0.04361,0.007572,-0.18596,0.042767,-0.001857,{"strike":849,"call":850,"put":862,"callItm":44,"putItm":14,"isAtm":14},490,{"contract_symbol":851,"symbol":851,"bid":852,"ask":853,"last":854,"change":855,"changePercent":9,"volume":260,"openInterest":257,"open_interest":257,"iv":856,"implied_volatility":856,"delta":857,"gamma":858,"theta":859,"vega":860,"rho":861,"in_the_money":44},"LMT   261009C00490000",17.2,23,20,3.98,0.4253,0.82656,0.013025,-0.831518,0.118609,0.033221,{"contract_symbol":863,"symbol":863,"bid":172,"ask":864,"last":865,"change":866,"changePercent":9,"volume":867,"openInterest":868,"open_interest":868,"iv":869,"implied_volatility":869,"delta":870,"gamma":871,"theta":872,"vega":873,"rho":874,"in_the_money":14},"LMT   261009P00490000",0.55,1.09,0.04,6,199,0.2521,-0.058702,0.010039,-0.22517,0.054187,-0.0025,{"strike":876,"call":877,"put":887,"callItm":44,"putItm":14,"isAtm":14},492.5,{"contract_symbol":878,"symbol":878,"bid":754,"ask":879,"last":880,"change":261,"changePercent":9,"volume":261,"openInterest":260,"open_interest":260,"iv":881,"implied_volatility":881,"delta":882,"gamma":883,"theta":884,"vega":885,"rho":886,"in_the_money":44},"LMT   261009C00492500",20.8,14.07,0.405,0.801777,0.014859,-0.860283,0.128856,0.032363,{"contract_symbol":888,"symbol":888,"bid":753,"ask":889,"last":890,"change":261,"changePercent":9,"volume":261,"openInterest":787,"open_interest":787,"iv":891,"implied_volatility":891,"delta":892,"gamma":893,"theta":894,"vega":895,"rho":896,"in_the_money":14},"LMT   261009P00492500",0.95,1.33,0.2625,-0.098226,0.01426,-0.346872,0.080155,-0.004189,{"strike":898,"call":899,"put":910,"callItm":44,"putItm":14,"isAtm":14},495,{"contract_symbol":900,"symbol":900,"bid":901,"ask":902,"last":903,"change":261,"changePercent":9,"volume":261,"openInterest":612,"open_interest":612,"iv":904,"implied_volatility":904,"delta":905,"gamma":906,"theta":907,"vega":908,"rho":909,"in_the_money":44},"LMT   261009C00495000",11.8,17.7,12.26,0.3814,0.77412,0.01703,-0.874578,0.13909,0.031385,{"contract_symbol":911,"symbol":911,"bid":912,"ask":796,"last":912,"change":913,"changePercent":9,"volume":214,"openInterest":410,"open_interest":410,"iv":914,"implied_volatility":914,"delta":915,"gamma":916,"theta":917,"vega":918,"rho":919,"in_the_money":14},"LMT   261009P00495000",0.7,-1.12,0.2722,-0.148613,0.018395,-0.481188,0.107226,-0.006348,{"strike":921,"call":922,"put":933,"callItm":44,"putItm":14,"isAtm":14},497.5,{"contract_symbol":923,"symbol":923,"bid":924,"ask":925,"last":926,"change":257,"changePercent":9,"volume":258,"openInterest":581,"open_interest":581,"iv":927,"implied_volatility":927,"delta":928,"gamma":929,"theta":930,"vega":931,"rho":932,"in_the_money":44},"LMT   261009C00497500",10.5,15.5,13,0.3578,0.740652,0.019564,-0.884292,0.149904,0.030157,{"contract_symbol":934,"symbol":934,"bid":935,"ask":526,"last":936,"change":937,"changePercent":9,"volume":926,"openInterest":938,"open_interest":938,"iv":939,"implied_volatility":939,"delta":940,"gamma":941,"theta":942,"vega":943,"rho":944,"in_the_money":14},"LMT   261009P00497500",1.15,1.2,-1.08,39,0.2709,-0.19951,0.022303,-0.577636,0.12936,-0.00853,{"strike":946,"call":947,"put":959,"callItm":44,"putItm":14,"isAtm":14},500,{"contract_symbol":948,"symbol":948,"bid":99,"ask":949,"last":950,"change":951,"changePercent":9,"volume":257,"openInterest":952,"open_interest":952,"iv":953,"implied_volatility":953,"delta":954,"gamma":955,"theta":956,"vega":957,"rho":958,"in_the_money":44},"LMT   261009C00500000",13.5,10.65,1.89,103,0.3444,0.694817,0.021985,-0.92055,0.162133,0.028388,{"contract_symbol":960,"symbol":960,"bid":961,"ask":962,"last":963,"change":964,"changePercent":9,"volume":965,"openInterest":966,"open_interest":966,"iv":967,"implied_volatility":967,"delta":968,"gamma":969,"theta":970,"vega":971,"rho":972,"in_the_money":14},"LMT   261009P00500000",1.4,2.35,1.85,-1.35,93,267,0.2602,-0.252832,0.026553,-0.634475,0.147928,-0.010815,{"strike":974,"call":975,"put":988,"callItm":44,"putItm":14,"isAtm":14},502.5,{"contract_symbol":976,"symbol":976,"bid":977,"ask":978,"last":979,"change":980,"changePercent":9,"volume":981,"openInterest":632,"open_interest":632,"iv":982,"implied_volatility":982,"delta":983,"gamma":984,"theta":985,"vega":986,"rho":987,"in_the_money":44},"LMT   261009C00502500",7.1,11.4,9,1.1,7,0.3322,0.641455,0.024301,-0.946841,0.17288,0.026292,{"contract_symbol":989,"symbol":989,"bid":961,"ask":990,"last":990,"change":991,"changePercent":9,"volume":257,"openInterest":868,"open_interest":868,"iv":992,"implied_volatility":992,"delta":993,"gamma":994,"theta":995,"vega":996,"rho":997,"in_the_money":14},"LMT   261009P00502500",3.4,-1,0.2416,-0.312594,0.031673,-0.652522,0.163844,-0.013371,{"strike":999,"call":1000,"put":1012,"callItm":44,"putItm":14,"isAtm":44},505,{"contract_symbol":1001,"symbol":1001,"bid":1002,"ask":979,"last":1003,"change":1004,"changePercent":9,"volume":609,"openInterest":1005,"open_interest":1005,"iv":1006,"implied_volatility":1006,"delta":1007,"gamma":1008,"theta":1009,"vega":1010,"rho":1011,"in_the_money":44},"LMT   261009C00505000",5.7,7.2,0.9,29,0.3168,0.581852,0.026637,-0.943855,0.180709,0.023926,{"contract_symbol":1013,"symbol":1013,"bid":1014,"ask":612,"last":1015,"change":1016,"changePercent":9,"volume":981,"openInterest":1017,"open_interest":1017,"iv":1018,"implied_volatility":1018,"delta":1019,"gamma":1020,"theta":1021,"vega":1022,"rho":1023,"in_the_money":14},"LMT   261009P00505000",2.45,2.37,-2.98,95,0.2287,-0.391033,0.036274,-0.670019,0.17768,-0.016735,{"strike":1025,"call":1026,"put":1038,"callItm":14,"putItm":44,"isAtm":44},507.5,{"contract_symbol":1027,"symbol":1027,"bid":1028,"ask":981,"last":1029,"change":1030,"changePercent":9,"volume":867,"openInterest":1031,"open_interest":1031,"iv":1032,"implied_volatility":1032,"delta":1033,"gamma":1034,"theta":1035,"vega":1036,"rho":1037,"in_the_money":14},"LMT   261009C00507500",4.2,5.9,0.27,63,0.2978,0.514387,0.028932,-0.905712,0.184489,0.021221,{"contract_symbol":1039,"symbol":1039,"bid":1040,"ask":1041,"last":1042,"change":1043,"changePercent":9,"volume":282,"openInterest":1044,"open_interest":1044,"iv":1045,"implied_volatility":1045,"delta":1046,"gamma":1047,"theta":1048,"vega":1049,"rho":1050,"in_the_money":44},"LMT   261009P00507500",3.6,5.4,4.15,-1.6,200,0.2488,-0.484736,0.034628,-0.756587,0.184475,-0.020809,{"strike":1052,"call":1053,"put":1064,"callItm":14,"putItm":44,"isAtm":14},510,{"contract_symbol":1054,"symbol":1054,"bid":1055,"ask":1002,"last":1042,"change":1056,"changePercent":9,"volume":1057,"openInterest":307,"open_interest":307,"iv":1058,"implied_volatility":1058,"delta":1059,"gamma":1060,"theta":1061,"vega":1062,"rho":1063,"in_the_money":14},"LMT   261009C00510000",3.3,-0.35,168,0.2805,0.438186,0.030364,-0.843442,0.182388,0.018131,{"contract_symbol":1065,"symbol":1065,"bid":1066,"ask":1067,"last":1068,"change":1069,"changePercent":9,"volume":282,"openInterest":1070,"open_interest":1070,"iv":1071,"implied_volatility":1071,"delta":1072,"gamma":1073,"theta":1074,"vega":1075,"rho":1076,"in_the_money":44},"LMT   261009P00510000",3.9,7.4,6.05,-2.26,87,0.2574,-0.568177,0.033002,-0.77192,0.181906,-0.024452,{"strike":1078,"call":1079,"put":1090,"callItm":14,"putItm":44,"isAtm":14},512.5,{"contract_symbol":1080,"symbol":1080,"bid":1081,"ask":1082,"last":612,"change":839,"changePercent":9,"volume":1083,"openInterest":809,"open_interest":809,"iv":1084,"implied_volatility":1084,"delta":1085,"gamma":1086,"theta":1087,"vega":1088,"rho":1089,"in_the_money":14},"LMT   261009C00512500",2.15,3.5,107,0.2578,0.352126,0.031117,-0.730047,0.171778,0.014616,{"contract_symbol":1091,"symbol":1091,"bid":580,"ask":1092,"last":1093,"change":261,"changePercent":9,"volume":261,"openInterest":202,"open_interest":202,"iv":1094,"implied_volatility":1094,"delta":1095,"gamma":1096,"theta":1097,"vega":1098,"rho":1099,"in_the_money":44},"LMT   261009P00512500",9.5,8.7,0.2545,-0.649791,0.031454,-0.71939,0.171438,-0.028017,{"strike":1101,"call":1102,"put":1115,"callItm":14,"putItm":44,"isAtm":14},515,{"contract_symbol":1103,"symbol":1103,"bid":1104,"ask":1105,"last":1104,"change":1106,"changePercent":9,"volume":1107,"openInterest":1108,"open_interest":1108,"iv":1109,"implied_volatility":1109,"delta":1110,"gamma":1111,"theta":1112,"vega":1113,"rho":1114,"in_the_money":14},"LMT   261009C00515000",1.8,2.5,-0.51,159,183,0.2519,0.273919,0.028569,-0.639962,0.154107,0.01139,{"contract_symbol":1116,"symbol":1116,"bid":1117,"ask":1118,"last":1119,"change":261,"changePercent":9,"volume":261,"openInterest":938,"open_interest":938,"iv":1120,"implied_volatility":1120,"delta":1121,"gamma":1122,"theta":1123,"vega":1124,"rho":1125,"in_the_money":44},"LMT   261009P00515000",6.7,10.9,12,0.2419,-0.734595,0.029283,-0.60492,0.151688,-0.031722,{"strike":1127,"call":1128,"put":1138,"callItm":14,"putItm":44,"isAtm":14},517.5,{"contract_symbol":1129,"symbol":1129,"bid":936,"ask":257,"last":1130,"change":1131,"changePercent":9,"volume":867,"openInterest":809,"open_interest":809,"iv":1132,"implied_volatility":1132,"delta":1133,"gamma":1134,"theta":1135,"vega":1136,"rho":1137,"in_the_money":14},"LMT   261009C00517500",1.69,0.19,0.2606,0.216475,0.024328,-0.583148,0.135747,0.009006,{"contract_symbol":1139,"symbol":1139,"bid":1140,"ask":926,"last":1141,"change":261,"changePercent":9,"volume":261,"openInterest":258,"open_interest":258,"iv":1142,"implied_volatility":1142,"delta":1143,"gamma":1144,"theta":1145,"vega":1146,"rho":1147,"in_the_money":44},"LMT   261009P00517500",8,13.31,0.217,-0.82787,0.025396,-0.422352,0.118037,-0.035791,{"strike":1149,"call":1150,"put":1161,"callItm":14,"putItm":44,"isAtm":14},520,{"contract_symbol":1151,"symbol":1151,"bid":1004,"ask":961,"last":1152,"change":1153,"changePercent":9,"volume":1154,"openInterest":222,"open_interest":222,"iv":1155,"implied_volatility":1155,"delta":1156,"gamma":1157,"theta":1158,"vega":1159,"rho":1160,"in_the_money":14},"LMT   261009C00520000",1.35,-0.1,65,0.2705,0.171078,0.020296,-0.524368,0.117574,0.00712,{"contract_symbol":1162,"symbol":1162,"bid":194,"ask":1163,"last":1164,"change":261,"changePercent":9,"volume":261,"openInterest":1165,"open_interest":1165,"iv":1166,"implied_volatility":1166,"delta":1167,"gamma":1168,"theta":1169,"vega":1170,"rho":1171,"in_the_money":44},"LMT   261009P00520000",15.2,15.14,52,0.215,-0.885116,0.019495,-0.318136,0.089755,-0.038382,{"strike":1173,"call":1174,"put":1185,"callItm":14,"putItm":44,"isAtm":14},522.5,{"contract_symbol":1175,"symbol":1175,"bid":1176,"ask":961,"last":1177,"change":93,"changePercent":9,"volume":612,"openInterest":1178,"open_interest":1178,"iv":1179,"implied_volatility":1179,"delta":1180,"gamma":1181,"theta":1182,"vega":1183,"rho":1184,"in_the_money":14},"LMT   261009C00522500",0.5,0.79,42,0.2737,0.129079,0.016618,-0.439585,0.097411,0.005376,{"contract_symbol":1186,"symbol":1186,"bid":1187,"ask":1188,"last":1189,"change":261,"changePercent":9,"volume":261,"openInterest":981,"open_interest":981,"iv":1190,"implied_volatility":1190,"delta":1191,"gamma":1192,"theta":1193,"vega":1194,"rho":1195,"in_the_money":44},"LMT   261009P00522500",11.3,19.5,20.24,0.2319,-0.909683,0.015171,-0.288063,0.075342,-0.039616,{"strike":1197,"call":1198,"put":1210,"callItm":14,"putItm":44,"isAtm":14},525,{"contract_symbol":1199,"symbol":1199,"bid":1200,"ask":1201,"last":912,"change":1202,"changePercent":9,"volume":1140,"openInterest":1203,"open_interest":1203,"iv":1204,"implied_volatility":1204,"delta":1205,"gamma":1206,"theta":1207,"vega":1208,"rho":1209,"in_the_money":14},"LMT   261009C00525000",0.25,0.8,0.08,270,0.2707,0.090613,0.013027,-0.337101,0.075526,0.003778,{"contract_symbol":1211,"symbol":1211,"bid":1212,"ask":1213,"last":1214,"change":1215,"changePercent":9,"volume":260,"openInterest":693,"open_interest":693,"iv":1216,"implied_volatility":1216,"delta":1217,"gamma":1218,"theta":1219,"vega":1220,"rho":1221,"in_the_money":44},"LMT   261009P00525000",13.9,19.9,18.3,-1.88,0.247,-0.928937,0.011885,-0.25593,0.062856,-0.040628,{"strike":1223,"call":1224,"put":1232,"callItm":14,"putItm":44,"isAtm":14},527.5,{"contract_symbol":1225,"symbol":1225,"bid":172,"ask":776,"last":936,"change":261,"changePercent":9,"volume":261,"openInterest":938,"open_interest":938,"iv":1226,"implied_volatility":1226,"delta":1227,"gamma":1228,"theta":1229,"vega":1230,"rho":1231,"in_the_money":14},"LMT   261009C00527500",0.2783,0.068463,0.010249,-0.28023,0.061078,0.002855,{"contract_symbol":1233,"symbol":1233,"bid":1234,"ask":1235,"last":1236,"change":261,"changePercent":9,"volume":261,"openInterest":612,"open_interest":612,"iv":1237,"implied_volatility":1237,"delta":1238,"gamma":1239,"theta":1240,"vega":1241,"rho":1242,"in_the_money":44},"LMT   261009P00527500",16,21.9,25.55,0.2575,-0.946262,0.009167,-0.214525,0.05054,-0.041559,{"strike":1244,"call":1245,"put":1257,"callItm":14,"putItm":44,"isAtm":14},530,{"contract_symbol":1246,"symbol":1246,"bid":753,"ask":1247,"last":121,"change":1248,"changePercent":9,"volume":1249,"openInterest":1250,"open_interest":1250,"iv":1251,"implied_volatility":1251,"delta":1252,"gamma":1253,"theta":1254,"vega":1255,"rho":1256,"in_the_money":14},"LMT   261009C00530000",0.45,-0.05,36,114,0.286,0.051759,0.00801,-0.231304,0.049058,0.002159,{"contract_symbol":1258,"symbol":1258,"bid":1259,"ask":1260,"last":1261,"change":261,"changePercent":9,"volume":261,"openInterest":194,"open_interest":194,"iv":1132,"implied_volatility":1132,"delta":1262,"gamma":1263,"theta":1264,"vega":1265,"rho":1266,"in_the_money":44},"LMT   261009P00530000",18.2,24.6,27.52,-0.963193,0.006677,-0.160093,0.037262,-0.042474,{"strike":1268,"call":1269,"put":1278,"callItm":14,"putItm":44,"isAtm":14},532.5,{"contract_symbol":1270,"symbol":1270,"bid":261,"ask":1176,"last":121,"change":1271,"changePercent":9,"volume":258,"openInterest":981,"open_interest":981,"iv":1272,"implied_volatility":1272,"delta":1273,"gamma":1274,"theta":1275,"vega":1276,"rho":1277,"in_the_money":14},"LMT   261009C00532500",-0.13,0.2876,0.036052,0.005949,-0.173688,0.036635,0.001505,{"contract_symbol":1279,"symbol":1279,"bid":1280,"ask":33,"last":1281,"change":1282,"changePercent":9,"volume":257,"openInterest":1140,"open_interest":1140,"iv":1283,"implied_volatility":1283,"delta":1284,"gamma":1285,"theta":1286,"vega":1287,"rho":1288,"in_the_money":44},"LMT   261009P00532500",20.6,24.52,-4.24,0.2548,-0.978989,0.004282,-0.098122,0.023362,-0.04334,{"strike":1290,"call":1291,"put":1300,"callItm":14,"putItm":44,"isAtm":14},535,{"contract_symbol":1292,"symbol":1292,"bid":261,"ask":1247,"last":459,"change":1153,"changePercent":9,"volume":258,"openInterest":1293,"open_interest":1293,"iv":1294,"implied_volatility":1294,"delta":1295,"gamma":1296,"theta":1297,"vega":1298,"rho":1299,"in_the_money":14},"LMT   261009C00535000",47,0.2865,0.023597,0.004199,-0.121707,0.025765,0.000985,{"contract_symbol":1301,"symbol":1301,"bid":1302,"ask":1303,"last":1304,"change":261,"changePercent":9,"volume":261,"openInterest":853,"open_interest":853,"iv":1305,"implied_volatility":1305,"delta":1306,"gamma":1307,"theta":1308,"vega":1309,"rho":1310,"in_the_money":44},"LMT   261009P00535000",23.2,29.4,28.6,0.2224,-0.994812,0.001452,-0.025357,0.006915,-0.044208,{"strike":1312,"call":1313,"put":1320,"callItm":14,"putItm":44,"isAtm":14},537.5,{"contract_symbol":1314,"symbol":1314,"bid":261,"ask":580,"last":1200,"change":261,"changePercent":9,"volume":261,"openInterest":798,"open_interest":798,"iv":1294,"implied_volatility":1294,"delta":1315,"gamma":1316,"theta":1317,"vega":1318,"rho":1319,"in_the_money":14},"LMT   261009C00537500",0.015268,0.0029,-0.08405,0.017793,0.000638,{"contract_symbol":1321,"symbol":1321,"bid":1322,"ask":1323,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1305,"implied_volatility":1305,"delta":1324,"gamma":1325,"theta":1326,"vega":1327,"rho":1328,"in_the_money":44},"LMT   261009P00537500",25.3,31.9,-0.997389,0.000784,-0.013696,0.003735,-0.044524,{"strike":1330,"call":1331,"put":1339,"callItm":14,"putItm":44,"isAtm":14},540,{"contract_symbol":1332,"symbol":1332,"bid":261,"ask":172,"last":1247,"change":730,"changePercent":9,"volume":981,"openInterest":1333,"open_interest":1333,"iv":1294,"implied_volatility":1294,"delta":1334,"gamma":1335,"theta":1336,"vega":1337,"rho":1338,"in_the_money":14},"LMT   261009C00540000",34,0.009622,0.001943,-0.056329,0.011925,0.000402,{"contract_symbol":1340,"symbol":1340,"bid":809,"ask":1333,"last":1341,"change":261,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1342,"implied_volatility":1342,"delta":1343,"gamma":1344,"theta":1345,"vega":1346,"rho":1347,"in_the_money":44},"LMT   261009P00540000",35.55,0.2219,-0.998772,0.000396,-0.006881,0.001881,-0.04479,{"strike":1349,"call":1350,"put":1358,"callItm":14,"putItm":44,"isAtm":14},542.5,{"contract_symbol":1351,"symbol":1351,"bid":261,"ask":1352,"last":184,"change":261,"changePercent":9,"volume":261,"openInterest":1234,"open_interest":1234,"iv":1294,"implied_volatility":1294,"delta":1353,"gamma":1354,"theta":1355,"vega":1356,"rho":1357,"in_the_money":14},"LMT   261009C00542500",1.7,0.005906,0.001264,-0.036649,0.007759,0.000247,{"contract_symbol":1359,"symbol":1359,"bid":1360,"ask":1361,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1342,"implied_volatility":1342,"delta":1362,"gamma":1363,"theta":1364,"vega":1365,"rho":1366,"in_the_money":44},"LMT   261009P00542500",30.5,36.2,-0.999437,0.000193,-0.003357,0.000917,-0.045026,{"strike":1368,"call":1369,"put":1379,"callItm":14,"putItm":44,"isAtm":14},545,{"contract_symbol":1370,"symbol":1370,"bid":261,"ask":1371,"last":1372,"change":1373,"changePercent":9,"volume":1140,"openInterest":1234,"open_interest":1234,"iv":1294,"implied_volatility":1294,"delta":1374,"gamma":1375,"theta":1376,"vega":1377,"rho":1378,"in_the_money":14},"LMT   261009C00545000",0.65,0.48,0.43,0.003533,0.000799,-0.023166,0.004904,0.000148,{"contract_symbol":1380,"symbol":1380,"bid":1381,"ask":1382,"last":1383,"change":261,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1305,"implied_volatility":1305,"delta":1384,"gamma":1385,"theta":1386,"vega":1387,"rho":1388,"in_the_money":44},"LMT   261009P00545000",33,39.2,38.4,-0.999746,0.000092,-0.001607,0.000438,-0.045246,{"strike":1390,"call":1391,"put":1398,"callItm":14,"putItm":44,"isAtm":14},547.5,{"contract_symbol":1392,"symbol":1392,"bid":261,"ask":172,"last":172,"change":261,"changePercent":9,"volume":261,"openInterest":798,"open_interest":798,"iv":1294,"implied_volatility":1294,"delta":1393,"gamma":1394,"theta":1395,"vega":1396,"rho":1397,"in_the_money":14},"LMT   261009C00547500",0.002059,0.000491,-0.014227,0.003012,0.000086,{"contract_symbol":1399,"symbol":1399,"bid":1400,"ask":1178,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1342,"implied_volatility":1342,"delta":1401,"gamma":1402,"theta":1403,"vega":1404,"rho":1405,"in_the_money":44},"LMT   261009P00547500",35.5,-0.999897,0.00004,-0.000691,0.000189,-0.04546,{"strike":1407,"call":1408,"put":1416,"callItm":14,"putItm":44,"isAtm":14},550,{"contract_symbol":1409,"symbol":1409,"bid":261,"ask":446,"last":459,"change":261,"changePercent":9,"volume":261,"openInterest":1410,"open_interest":1410,"iv":1294,"implied_volatility":1294,"delta":1411,"gamma":1412,"theta":1413,"vega":1414,"rho":1415,"in_the_money":14},"LMT   261009C00550000",84,0.001169,0.000293,-0.008494,0.001798,0.000049,{"contract_symbol":1417,"symbol":1417,"bid":210,"ask":214,"last":1418,"change":261,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1305,"implied_volatility":1305,"delta":1419,"gamma":583,"theta":1420,"vega":1421,"rho":1422,"in_the_money":44},"LMT   261009P00550000",42.47,-0.999957,-0.000303,0.000083,-0.04567,{"strike":1424,"call":1425,"put":1432,"callItm":14,"putItm":44,"isAtm":14},552.5,{"contract_symbol":1426,"symbol":1426,"bid":261,"ask":580,"last":864,"change":261,"changePercent":9,"volume":261,"openInterest":182,"open_interest":182,"iv":1294,"implied_volatility":1294,"delta":1427,"gamma":1428,"theta":1429,"vega":1430,"rho":1431,"in_the_money":14},"LMT   261009C00552500",0.000647,0.00017,-0.004931,0.001044,0.000027,{"contract_symbol":1433,"symbol":1433,"bid":1434,"ask":610,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1305,"implied_volatility":1305,"delta":1435,"gamma":1436,"theta":1437,"vega":1438,"rho":1439,"in_the_money":44},"LMT   261009P00552500",40.4,-0.999983,0.000007,-0.000123,0.000033,-0.045878,{"strike":1441,"call":1442,"put":1450,"callItm":14,"putItm":44,"isAtm":14},555,{"contract_symbol":1443,"symbol":1443,"bid":261,"ask":580,"last":459,"change":261,"changePercent":9,"volume":261,"openInterest":1444,"open_interest":1444,"iv":1294,"implied_volatility":1294,"delta":1445,"gamma":1446,"theta":1447,"vega":1448,"rho":1449,"in_the_money":14},"LMT   261009C00555000",48,0.000349,0.000096,-0.002786,0.00059,0.000015,{"contract_symbol":1451,"symbol":1451,"bid":562,"ask":1452,"last":1453,"change":261,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1305,"implied_volatility":1305,"delta":1454,"gamma":480,"theta":1455,"vega":1456,"rho":1457,"in_the_money":44},"LMT   261009P00555000",50.6,28.45,-0.999994,-0.000048,0.000013,-0.046086,{"strike":1459,"call":1460,"put":1469,"callItm":14,"putItm":44,"isAtm":14},557.5,{"contract_symbol":1461,"symbol":1461,"bid":261,"ask":580,"last":1462,"change":261,"changePercent":9,"volume":261,"openInterest":1463,"open_interest":1463,"iv":1294,"implied_volatility":1294,"delta":1464,"gamma":1465,"theta":1466,"vega":1467,"rho":1468,"in_the_money":14},"LMT   261009C00557500",0.14,41,0.000184,0.000053,-0.001531,0.000324,0.000008,{"contract_symbol":1470,"symbol":1470,"bid":1471,"ask":1472,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1305,"implied_volatility":1305,"delta":1473,"gamma":442,"theta":454,"vega":545,"rho":1474,"in_the_money":44},"LMT   261009P00557500",45.3,51.8,-0.999998,-0.046294,{"strike":1476,"call":1477,"put":1485,"callItm":14,"putItm":44,"isAtm":14},560,{"contract_symbol":1478,"symbol":1478,"bid":261,"ask":1479,"last":459,"change":261,"changePercent":9,"volume":260,"openInterest":1480,"open_interest":1480,"iv":1294,"implied_volatility":1294,"delta":1481,"gamma":1482,"theta":1483,"vega":1484,"rho":564,"in_the_money":14},"LMT   261009C00560000",4.8,44,0.000094,0.000028,-0.000819,0.000173,{"contract_symbol":1486,"symbol":1486,"bid":1444,"ask":1487,"last":1488,"change":261,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1305,"implied_volatility":1305,"delta":1489,"gamma":261,"theta":604,"vega":455,"rho":1490,"in_the_money":44},"LMT   261009P00560000",54,39.75,-0.999999,-0.046502,{"strike":1492,"call":1493,"put":1498,"callItm":14,"putItm":44,"isAtm":14},562.5,{"contract_symbol":1494,"symbol":1494,"bid":261,"ask":580,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1294,"implied_volatility":1294,"delta":1495,"gamma":1449,"theta":1496,"vega":1497,"rho":455,"in_the_money":14},"LMT   261009C00562500",0.000047,-0.000427,0.00009,{"contract_symbol":1499,"symbol":1499,"bid":1500,"ask":1501,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1305,"implied_volatility":1305,"delta":991,"gamma":261,"theta":543,"vega":442,"rho":1502,"in_the_money":44},"LMT   261009P00562500",50.3,57,-0.046709,{"strike":1504,"call":1505,"put":1511,"callItm":14,"putItm":44,"isAtm":14},565,{"contract_symbol":1506,"symbol":1506,"bid":261,"ask":182,"last":1507,"change":261,"changePercent":9,"volume":261,"openInterest":1031,"open_interest":1031,"iv":1294,"implied_volatility":1294,"delta":1508,"gamma":1436,"theta":1509,"vega":1510,"rho":442,"in_the_money":14},"LMT   261009C00565000",2.16,0.000023,-0.000217,0.000046,{"contract_symbol":1512,"symbol":1512,"bid":1513,"ask":1514,"last":1515,"change":261,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1342,"implied_volatility":1342,"delta":991,"gamma":261,"theta":431,"vega":261,"rho":1516,"in_the_money":44},"LMT   261009P00565000",53,60.8,19.93,-0.046918,{"strike":1518,"call":1519,"put":1523,"callItm":14,"putItm":44,"isAtm":14},567.5,{"contract_symbol":1520,"symbol":1520,"bid":261,"ask":580,"last":459,"change":261,"changePercent":9,"volume":261,"openInterest":1140,"open_interest":1140,"iv":1294,"implied_volatility":1294,"delta":1521,"gamma":564,"theta":1522,"vega":1508,"rho":261,"in_the_money":14},"LMT   261009C00567500",0.000011,-0.000107,{"contract_symbol":1524,"symbol":1524,"bid":1525,"ask":1526,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1305,"implied_volatility":1305,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1527,"in_the_money":44},"LMT   261009P00567500",55.3,62.2,-0.047125,{"strike":1529,"call":1530,"put":1533,"callItm":14,"putItm":44,"isAtm":14},570,{"contract_symbol":1531,"symbol":1531,"bid":261,"ask":446,"last":459,"change":261,"changePercent":9,"volume":182,"openInterest":1410,"open_interest":1410,"iv":1294,"implied_volatility":1294,"delta":545,"gamma":455,"theta":1532,"vega":1521,"rho":261,"in_the_money":14},"LMT   261009C00570000",-0.000052,{"contract_symbol":1534,"symbol":1534,"bid":1535,"ask":777,"last":1536,"change":261,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1342,"implied_volatility":1342,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1537,"in_the_money":44},"LMT   261009P00570000",58,23.54,-0.047333,{"strike":1539,"call":1540,"put":1542,"callItm":14,"putItm":44,"isAtm":14},572.5,{"contract_symbol":1541,"symbol":1541,"bid":261,"ask":753,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1294,"implied_volatility":1294,"delta":455,"gamma":442,"theta":544,"vega":545,"rho":261,"in_the_money":14},"LMT   261009C00572500",{"contract_symbol":1543,"symbol":1543,"bid":1544,"ask":1545,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1305,"implied_volatility":1305,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1546,"in_the_money":44},"LMT   261009P00572500",60.3,67,-0.04754,{"strike":1548,"call":1549,"put":1553,"callItm":14,"putItm":44,"isAtm":14},575,{"contract_symbol":1550,"symbol":1550,"bid":261,"ask":459,"last":753,"change":261,"changePercent":9,"volume":261,"openInterest":1551,"open_interest":1551,"iv":1294,"implied_volatility":1294,"delta":442,"gamma":261,"theta":1552,"vega":455,"rho":261,"in_the_money":14},"LMT   261009C00575000",112,-0.000011,{"contract_symbol":1554,"symbol":1554,"bid":1031,"ask":1555,"last":1556,"change":261,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1342,"implied_volatility":1342,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1557,"in_the_money":44},"LMT   261009P00575000",70.8,53.8,-0.047748,{"strike":1559,"call":1560,"put":1562,"callItm":14,"putItm":44,"isAtm":14},577.5,{"contract_symbol":1561,"symbol":1561,"bid":261,"ask":459,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":441,"vega":442,"rho":261,"in_the_money":14},"LMT   261009C00577500",{"contract_symbol":1563,"symbol":1563,"bid":1564,"ask":1565,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1305,"implied_volatility":1305,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1566,"in_the_money":44},"LMT   261009P00577500",65.3,72.2,-0.047955,{"strike":1568,"call":1569,"put":1572,"callItm":14,"putItm":44,"isAtm":14},580,{"contract_symbol":1570,"symbol":1570,"bid":261,"ask":459,"last":459,"change":261,"changePercent":9,"volume":261,"openInterest":1571,"open_interest":1571,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":543,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00580000",175,{"contract_symbol":1573,"symbol":1573,"bid":1574,"ask":1575,"last":1576,"change":261,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1342,"implied_volatility":1342,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1577,"in_the_money":44},"LMT   261009P00580000",68,75.7,44.92,-0.048163,{"strike":1579,"call":1580,"put":1584,"callItm":14,"putItm":44,"isAtm":14},585,{"contract_symbol":1581,"symbol":1581,"bid":261,"ask":526,"last":1582,"change":261,"changePercent":9,"volume":261,"openInterest":1583,"open_interest":1583,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00585000",0.52,83,{"contract_symbol":1585,"symbol":1585,"bid":218,"ask":1586,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1305,"implied_volatility":1305,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1587,"in_the_money":44},"LMT   261009P00585000",80.3,-0.048578,{"strike":1589,"call":1590,"put":1593,"callItm":14,"putItm":44,"isAtm":14},590,{"contract_symbol":1591,"symbol":1591,"bid":261,"ask":526,"last":1202,"change":261,"changePercent":9,"volume":261,"openInterest":1592,"open_interest":1592,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00590000",118,{"contract_symbol":1594,"symbol":1594,"bid":1595,"ask":1596,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1342,"implied_volatility":1342,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1597,"in_the_money":44},"LMT   261009P00590000",78,85.7,-0.048994,{"strike":1599,"call":1600,"put":1604,"callItm":14,"putItm":44,"isAtm":14},595,{"contract_symbol":1601,"symbol":1601,"bid":261,"ask":1602,"last":1603,"change":261,"changePercent":9,"volume":261,"openInterest":1487,"open_interest":1487,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00595000",5.1,0.31,{"contract_symbol":1605,"symbol":1605,"bid":1583,"ask":1606,"last":1607,"change":261,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1305,"implied_volatility":1305,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1608,"in_the_money":44},"LMT   261009P00595000",90.8,64.9,-0.049408,{"strike":1610,"call":1611,"put":1615,"callItm":14,"putItm":44,"isAtm":14},600,{"contract_symbol":1612,"symbol":1612,"bid":261,"ask":1613,"last":459,"change":261,"changePercent":9,"volume":261,"openInterest":1614,"open_interest":1614,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00600000",8.6,32,{"contract_symbol":1616,"symbol":1616,"bid":1617,"ask":1618,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1305,"implied_volatility":1305,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1619,"in_the_money":44},"LMT   261009P00600000",88,95.7,-0.049823,{"strike":1621,"call":1622,"put":1625,"callItm":14,"putItm":44,"isAtm":14},605,{"contract_symbol":1623,"symbol":1623,"bid":261,"ask":257,"last":1624,"change":261,"changePercent":9,"volume":261,"openInterest":867,"open_interest":867,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00605000",1.75,{"contract_symbol":1626,"symbol":1626,"bid":965,"ask":1627,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1305,"implied_volatility":1305,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1628,"in_the_money":44},"LMT   261009P00605000",100.8,-0.050239,{"strike":1630,"call":1631,"put":1635,"callItm":14,"putItm":44,"isAtm":14},610,{"contract_symbol":1632,"symbol":1632,"bid":261,"ask":1602,"last":1633,"change":261,"changePercent":9,"volume":261,"openInterest":1634,"open_interest":1634,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00610000",0.47,56,{"contract_symbol":1636,"symbol":1636,"bid":1637,"ask":1638,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1305,"implied_volatility":1305,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1639,"in_the_money":44},"LMT   261009P00610000",98,105.8,-0.050654,{"strike":1641,"call":1642,"put":1645,"callItm":14,"putItm":44,"isAtm":14},615,{"contract_symbol":1643,"symbol":1643,"bid":261,"ask":1002,"last":1247,"change":261,"changePercent":9,"volume":261,"openInterest":1644,"open_interest":1644,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00615000",25,{"contract_symbol":1646,"symbol":1646,"bid":952,"ask":1647,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1342,"implied_volatility":1342,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1648,"in_the_money":44},"LMT   261009P00615000",109.8,-0.05107,{"strike":1650,"call":1651,"put":1654,"callItm":14,"putItm":44,"isAtm":14},620,{"contract_symbol":1652,"symbol":1652,"bid":261,"ask":194,"last":1653,"change":261,"changePercent":9,"volume":261,"openInterest":182,"open_interest":182,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00620000",0.33,{"contract_symbol":1655,"symbol":1655,"bid":1656,"ask":1657,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1305,"implied_volatility":1305,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1658,"in_the_money":44},"LMT   261009P00620000",108,115.7,-0.051484,{"strike":1660,"call":1661,"put":1664,"callItm":14,"putItm":44,"isAtm":14},625,{"contract_symbol":1662,"symbol":1662,"bid":261,"ask":194,"last":1663,"change":261,"changePercent":9,"volume":261,"openInterest":194,"open_interest":194,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00625000",2.8,{"contract_symbol":1665,"symbol":1665,"bid":1666,"ask":1667,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1342,"implied_volatility":1342,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1668,"in_the_money":44},"LMT   261009P00625000",113,120.8,-0.0519,{"strike":1670,"call":1671,"put":1673,"callItm":14,"putItm":44,"isAtm":14},630,{"contract_symbol":1672,"symbol":1672,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00630000",{"contract_symbol":1674,"symbol":1674,"bid":1592,"ask":1675,"last":1676,"change":261,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1305,"implied_volatility":1305,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1677,"in_the_money":44},"LMT   261009P00630000",125.6,85,-0.052315,{"strike":1679,"call":1680,"put":1682,"callItm":14,"putItm":44,"isAtm":14},635,{"contract_symbol":1681,"symbol":1681,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00635000",{"contract_symbol":1683,"symbol":1683,"bid":1684,"ask":1685,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1305,"implied_volatility":1305,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1686,"in_the_money":44},"LMT   261009P00635000",123,130.7,-0.05273,{"strike":1688,"call":1689,"put":1691,"callItm":14,"putItm":44,"isAtm":14},640,{"contract_symbol":1690,"symbol":1690,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00640000",{"contract_symbol":1692,"symbol":1692,"bid":1693,"ask":1694,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1342,"implied_volatility":1342,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1695,"in_the_money":44},"LMT   261009P00640000",128,135.8,-0.053146,{"strike":1697,"call":1698,"put":1700,"callItm":14,"putItm":44,"isAtm":14},645,{"contract_symbol":1699,"symbol":1699,"bid":261,"ask":194,"last":1352,"change":261,"changePercent":9,"volume":261,"openInterest":260,"open_interest":260,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00645000",{"contract_symbol":1701,"symbol":1701,"bid":1702,"ask":1703,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1305,"implied_volatility":1305,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1704,"in_the_money":44},"LMT   261009P00645000",133,140.8,-0.05356,{"strike":1706,"call":1707,"put":1709,"callItm":14,"putItm":44,"isAtm":14},650,{"contract_symbol":1708,"symbol":1708,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00650000",{"contract_symbol":1710,"symbol":1710,"bid":1711,"ask":1712,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1342,"implied_volatility":1342,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1713,"in_the_money":44},"LMT   261009P00650000",138,145.4,-0.053976,{"strike":1715,"call":1716,"put":1718,"callItm":14,"putItm":44,"isAtm":14},655,{"contract_symbol":1717,"symbol":1717,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00655000",{"contract_symbol":1719,"symbol":1719,"bid":1720,"ask":1721,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1305,"implied_volatility":1305,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1722,"in_the_money":44},"LMT   261009P00655000",143,151.1,-0.054391,{"strike":1724,"call":1725,"put":1727,"callItm":14,"putItm":44,"isAtm":14},660,{"contract_symbol":1726,"symbol":1726,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00660000",{"contract_symbol":1728,"symbol":1728,"bid":1729,"ask":1730,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1305,"implied_volatility":1305,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1731,"in_the_money":44},"LMT   261009P00660000",148,155.8,-0.054806,{"strike":1733,"call":1734,"put":1736,"callItm":14,"putItm":44,"isAtm":14},665,{"contract_symbol":1735,"symbol":1735,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00665000",{"contract_symbol":1737,"symbol":1737,"bid":1738,"ask":1739,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1305,"implied_volatility":1305,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1740,"in_the_money":44},"LMT   261009P00665000",153,160.6,-0.055221,{"strike":1742,"call":1743,"put":1745,"callItm":14,"putItm":44,"isAtm":14},670,{"contract_symbol":1744,"symbol":1744,"bid":261,"ask":194,"last":1603,"change":261,"changePercent":9,"volume":261,"openInterest":744,"open_interest":744,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00670000",{"contract_symbol":1746,"symbol":1746,"bid":1747,"ask":1748,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1305,"implied_volatility":1305,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1749,"in_the_money":44},"LMT   261009P00670000",158,165.4,-0.055636,{"strike":1751,"call":1752,"put":1755,"callItm":14,"putItm":44,"isAtm":14},675,{"contract_symbol":1753,"symbol":1753,"bid":261,"ask":194,"last":1754,"change":261,"changePercent":9,"volume":261,"openInterest":477,"open_interest":477,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00675000",1.42,{"contract_symbol":1756,"symbol":1756,"bid":1757,"ask":1758,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1342,"implied_volatility":1342,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1759,"in_the_money":44},"LMT   261009P00675000",163,170.8,-0.056052,{"strike":1761,"call":1762,"put":1764,"callItm":14,"putItm":44,"isAtm":14},680,{"contract_symbol":1763,"symbol":1763,"bid":261,"ask":194,"last":1200,"change":261,"changePercent":9,"volume":261,"openInterest":1463,"open_interest":1463,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00680000",{"contract_symbol":1765,"symbol":1765,"bid":1057,"ask":1766,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1305,"implied_volatility":1305,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1767,"in_the_money":44},"LMT   261009P00680000",175.7,-0.056466,{"strike":1769,"call":1770,"put":1772,"callItm":14,"putItm":44,"isAtm":14},685,{"contract_symbol":1771,"symbol":1771,"bid":261,"ask":980,"last":1372,"change":261,"changePercent":9,"volume":261,"openInterest":1583,"open_interest":1583,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00685000",{"contract_symbol":1773,"symbol":1773,"bid":1774,"ask":1775,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1342,"implied_volatility":1342,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1776,"in_the_money":44},"LMT   261009P00685000",173,180.3,-0.056883,{"strike":1778,"call":1779,"put":1782,"callItm":14,"putItm":44,"isAtm":14},690,{"contract_symbol":1780,"symbol":1780,"bid":261,"ask":260,"last":1781,"change":261,"changePercent":9,"volume":261,"openInterest":260,"open_interest":260,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00690000",0.29,{"contract_symbol":1783,"symbol":1783,"bid":1784,"ask":1785,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1305,"implied_volatility":1305,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1786,"in_the_money":44},"LMT   261009P00690000",178,184.9,-0.057297,{"strike":1788,"call":1789,"put":1791,"callItm":14,"putItm":44,"isAtm":14},695,{"contract_symbol":1790,"symbol":1790,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00695000",{"contract_symbol":1792,"symbol":1792,"bid":1108,"ask":1793,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1305,"implied_volatility":1305,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1794,"in_the_money":44},"LMT   261009P00695000",190.8,-0.057712,{"strike":1796,"call":1797,"put":1799,"callItm":14,"putItm":44,"isAtm":14},700,{"contract_symbol":1798,"symbol":1798,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00700000",{"contract_symbol":1800,"symbol":1800,"bid":1801,"ask":1802,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1305,"implied_volatility":1305,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1803,"in_the_money":44},"LMT   261009P00700000",188,195.7,-0.058127,{"strike":1805,"call":1806,"put":1808,"callItm":14,"putItm":44,"isAtm":14},705,{"contract_symbol":1807,"symbol":1807,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00705000",{"contract_symbol":1809,"symbol":1809,"bid":1810,"ask":1811,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1305,"implied_volatility":1305,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1812,"in_the_money":44},"LMT   261009P00705000",193,200.4,-0.058542,{"strike":1814,"call":1815,"put":1817,"callItm":14,"putItm":44,"isAtm":14},710,{"contract_symbol":1816,"symbol":1816,"bid":261,"ask":194,"last":1781,"change":261,"changePercent":9,"volume":261,"openInterest":1140,"open_interest":1140,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00710000",{"contract_symbol":1818,"symbol":1818,"bid":1819,"ask":1820,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1305,"implied_volatility":1305,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1821,"in_the_money":44},"LMT   261009P00710000",198,205.9,-0.058958,{"strike":1823,"call":1824,"put":1826,"callItm":14,"putItm":44,"isAtm":14},715,{"contract_symbol":1825,"symbol":1825,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00715000",{"contract_symbol":1827,"symbol":1827,"bid":1828,"ask":1829,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1305,"implied_volatility":1305,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1830,"in_the_money":44},"LMT   261009P00715000",203,210.9,-0.059373,{"strike":1832,"call":1833,"put":1835,"callItm":14,"putItm":44,"isAtm":14},720,{"contract_symbol":1834,"symbol":1834,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00720000",{"contract_symbol":1836,"symbol":1836,"bid":1837,"ask":1838,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1305,"implied_volatility":1305,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1839,"in_the_money":44},"LMT   261009P00720000",208,215.9,-0.059788,{"strike":1841,"call":1842,"put":1844,"callItm":14,"putItm":44,"isAtm":14},725,{"contract_symbol":1843,"symbol":1843,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00725000",{"contract_symbol":1845,"symbol":1845,"bid":1846,"ask":1847,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1342,"implied_volatility":1342,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1848,"in_the_money":44},"LMT   261009P00725000",213,220.8,-0.060204,{"strike":1850,"call":1851,"put":1853,"callItm":14,"putItm":44,"isAtm":14},730,{"contract_symbol":1852,"symbol":1852,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00730000",{"contract_symbol":1854,"symbol":1854,"bid":1855,"ask":1856,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1305,"implied_volatility":1305,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1857,"in_the_money":44},"LMT   261009P00730000",218,225.8,-0.060618,{"strike":1859,"call":1860,"put":1862,"callItm":14,"putItm":44,"isAtm":14},735,{"contract_symbol":1861,"symbol":1861,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00735000",{"contract_symbol":1863,"symbol":1863,"bid":1864,"ask":1865,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1342,"implied_volatility":1342,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1866,"in_the_money":44},"LMT   261009P00735000",223,230.8,-0.061035,{"strike":1868,"call":1869,"put":1871,"callItm":14,"putItm":44,"isAtm":14},740,{"contract_symbol":1870,"symbol":1870,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00740000",{"contract_symbol":1872,"symbol":1872,"bid":1873,"ask":1874,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1305,"implied_volatility":1305,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1875,"in_the_money":44},"LMT   261009P00740000",228,235.7,-0.061449,{"strike":1877,"call":1878,"put":1880,"callItm":14,"putItm":44,"isAtm":14},745,{"contract_symbol":1879,"symbol":1879,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00745000",{"contract_symbol":1881,"symbol":1881,"bid":1882,"ask":1883,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1305,"implied_volatility":1305,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1884,"in_the_money":44},"LMT   261009P00745000",233,240.6,-0.061864,{"strike":1886,"call":1887,"put":1889,"callItm":14,"putItm":44,"isAtm":14},750,{"contract_symbol":1888,"symbol":1888,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00750000",{"contract_symbol":1890,"symbol":1890,"bid":1891,"ask":1892,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1342,"implied_volatility":1342,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1893,"in_the_money":44},"LMT   261009P00750000",238,245.5,-0.06228,{"strike":1895,"call":1896,"put":1898,"callItm":14,"putItm":44,"isAtm":14},755,{"contract_symbol":1897,"symbol":1897,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00755000",{"contract_symbol":1899,"symbol":1899,"bid":1900,"ask":1901,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1305,"implied_volatility":1305,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1902,"in_the_money":44},"LMT   261009P00755000",243,250.9,-0.062694,{"strike":1904,"call":1905,"put":1907,"callItm":14,"putItm":44,"isAtm":14},760,{"contract_symbol":1906,"symbol":1906,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00760000",{"contract_symbol":1908,"symbol":1908,"bid":1909,"ask":1910,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1342,"implied_volatility":1342,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1911,"in_the_money":44},"LMT   261009P00760000",248,255.6,-0.063111,{"strike":1913,"call":1914,"put":1916,"callItm":14,"putItm":44,"isAtm":14},765,{"contract_symbol":1915,"symbol":1915,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00765000",{"contract_symbol":1917,"symbol":1917,"bid":1918,"ask":1919,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1342,"implied_volatility":1342,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1920,"in_the_money":44},"LMT   261009P00765000",253,260.8,-0.063526,{"strike":1922,"call":1923,"put":1925,"callItm":14,"putItm":44,"isAtm":14},770,{"contract_symbol":1924,"symbol":1924,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00770000",{"contract_symbol":1926,"symbol":1926,"bid":1927,"ask":1928,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1305,"implied_volatility":1305,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1929,"in_the_money":44},"LMT   261009P00770000",258,265.8,-0.06394,{"strike":1931,"call":1932,"put":1934,"callItm":14,"putItm":44,"isAtm":14},775,{"contract_symbol":1933,"symbol":1933,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00775000",{"contract_symbol":1935,"symbol":1935,"bid":1936,"ask":1937,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1305,"implied_volatility":1305,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1938,"in_the_money":44},"LMT   261009P00775000",263,270.2,-0.064355,{"strike":1940,"call":1941,"put":1943,"callItm":14,"putItm":44,"isAtm":14},780,{"contract_symbol":1942,"symbol":1942,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00780000",{"contract_symbol":1944,"symbol":1944,"bid":1945,"ask":1946,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1342,"implied_volatility":1342,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1947,"in_the_money":44},"LMT   261009P00780000",268,275.8,-0.064771,{"strike":1949,"call":1950,"put":1952,"callItm":14,"putItm":44,"isAtm":14},785,{"contract_symbol":1951,"symbol":1951,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00785000",{"contract_symbol":1953,"symbol":1953,"bid":1954,"ask":1955,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1342,"implied_volatility":1342,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1956,"in_the_money":44},"LMT   261009P00785000",273,280.8,-0.065187,{"strike":1958,"call":1959,"put":1961,"callItm":14,"putItm":44,"isAtm":14},790,{"contract_symbol":1960,"symbol":1960,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00790000",{"contract_symbol":1962,"symbol":1962,"bid":1963,"ask":1964,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1305,"implied_volatility":1305,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1965,"in_the_money":44},"LMT   261009P00790000",278,285.4,-0.065601,{"strike":1967,"call":1968,"put":1970,"callItm":14,"putItm":44,"isAtm":14},795,{"contract_symbol":1969,"symbol":1969,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00795000",{"contract_symbol":1971,"symbol":1971,"bid":1972,"ask":1973,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1342,"implied_volatility":1342,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1974,"in_the_money":44},"LMT   261009P00795000",283,290.8,-0.066017,{"strike":1976,"call":1977,"put":1979,"callItm":14,"putItm":44,"isAtm":14},800,{"contract_symbol":1978,"symbol":1978,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00800000",{"contract_symbol":1980,"symbol":1980,"bid":1981,"ask":1982,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1342,"implied_volatility":1342,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1983,"in_the_money":44},"LMT   261009P00800000",288,295.7,-0.066432,{"strike":1985,"call":1986,"put":1988,"callItm":14,"putItm":44,"isAtm":14},810,{"contract_symbol":1987,"symbol":1987,"bid":261,"ask":194,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1294,"implied_volatility":1294,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"LMT   261009C00810000",{"contract_symbol":1989,"symbol":1989,"bid":1990,"ask":1991,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1305,"implied_volatility":1305,"delta":991,"gamma":261,"theta":261,"vega":261,"rho":1992,"in_the_money":44},"LMT   261009P00810000",298,305.3,-0.067262,"2026-10-06T19:15:59.467484+00:00"]