[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MAR":3,"homepage-market-summary":35,"stock-options-MAR":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MAR","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Marriott International Class A Common Stock","Nasdaq",null,"HOTELS & MOTELS","Marriott operates 1.8 million rooms across roughly 30 brands. At the end of 2025, luxury represented roughly 10% of total rooms, premium was 42%, select service was 46%, and midscale was 2%. Marriott, Courtyard, and Sheraton are the largest brands, while Autograph, Tribute, Moxy, Aloft, and Element are newer lifestyle brands. Managed and franchised represented 99% of total rooms as of Dec. 31, 2025. North America makes up 61% of total rooms. Managed, franchise, and incentive fees represent the vast majority of revenue and profitability for the company.","414,000","Bethesda, MD",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.8082,2.92,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},361.28,357.52,362.46,356.76,355.89,5.39,1.51,1170853.557975,31130,361.0594,410.98001,256.76001,1560637.9608615856,67.8,7179,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":179,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":180,"days_to_expiration":183,"iv_index":185,"expiration_iv":185,"kpis":186,"expirations":190,"strikes":249,"updated_at":1356,"task_id":9},"SUCCESS",{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",0.4,{"total_volume":187,"total_open_interest":188,"put_call_ratio":189,"implied_volatility":185},238,1075,1.33,[191,192,197,201,205,209,213,217,221,225,229,233,237,241,245],{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},{"date":193,"label":193,"type":194,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":198,"label":198,"type":182,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-10-23",17,"261023",{"date":202,"label":202,"type":182,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-10-30",24,"261030",{"date":206,"label":206,"type":182,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-11-06",31,"261106",{"date":210,"label":210,"type":182,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2026-11-13",38,"261113",{"date":214,"label":214,"type":194,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2026-11-20",45,"261120",{"date":218,"label":218,"type":194,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2026-12-18",73,"261218",{"date":222,"label":222,"type":194,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2027-01-15",101,"270115",{"date":226,"label":226,"type":194,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2027-03-19",164,"270319",{"date":230,"label":230,"type":194,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2027-04-16",192,"270416",{"date":234,"label":234,"type":194,"days_to_expiration":235,"dte":235,"compact":236,"implied_volatility":9},"2027-06-17",254,"270617",{"date":238,"label":238,"type":194,"days_to_expiration":239,"dte":239,"compact":240,"implied_volatility":9},"2027-09-17",346,"270917",{"date":242,"label":242,"type":194,"days_to_expiration":243,"dte":243,"compact":244,"implied_volatility":9},"2028-01-21",472,"280121",{"date":246,"label":246,"type":194,"days_to_expiration":247,"dte":247,"compact":248,"implied_volatility":9},"2029-01-19",836,"290119",[250,266,276,286,296,305,314,323,332,341,350,359,368,377,386,396,405,414,423,433,443,454,467,483,501,519,538,558,578,597,617,638,660,682,705,726,747,769,797,819,846,872,898,920,947,969,995,1016,1041,1060,1081,1100,1118,1137,1155,1174,1189,1205,1220,1232,1245,1256,1265,1274,1283,1292,1301,1310,1319,1328,1337,1346],{"strike":251,"call":252,"put":262,"callItm":44,"putItm":14,"isAtm":14},195,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":256,"change":9,"changePercent":9,"volume":257,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":260,"gamma":258,"theta":258,"vega":258,"rho":261,"in_the_money":44},"MAR   261009C00195000",165.2,168.5,165.65,8,0,0.4543,1,0.015948,{"contract_symbol":263,"symbol":263,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":265,"implied_volatility":265,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"MAR   261009P00195000",2.15,0.384,{"strike":267,"call":268,"put":274,"callItm":44,"putItm":14,"isAtm":14},200,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":272,"change":9,"changePercent":9,"volume":257,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":260,"gamma":258,"theta":258,"vega":258,"rho":273,"in_the_money":44},"MAR   261009C00200000",159.9,163.5,160.65,0.016357,{"contract_symbol":275,"symbol":275,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":265,"implied_volatility":265,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"MAR   261009P00200000",{"strike":277,"call":278,"put":283,"callItm":44,"putItm":14,"isAtm":14},205,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":260,"gamma":258,"theta":258,"vega":258,"rho":282,"in_the_money":44},"MAR   261009C00205000",155.2,158.5,0.016766,{"contract_symbol":284,"symbol":284,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":285,"implied_volatility":285,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"MAR   261009P00205000",0.3865,{"strike":287,"call":288,"put":294,"callItm":44,"putItm":14,"isAtm":14},210,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":292,"implied_volatility":292,"delta":260,"gamma":258,"theta":258,"vega":258,"rho":293,"in_the_money":44},"MAR   261009C00210000",149.7,153.5,0.4601,0.017176,{"contract_symbol":295,"symbol":295,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":265,"implied_volatility":265,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"MAR   261009P00210000",{"strike":297,"call":298,"put":303,"callItm":44,"putItm":14,"isAtm":14},215,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":260,"gamma":258,"theta":258,"vega":258,"rho":302,"in_the_money":44},"MAR   261009C00215000",144.9,148.5,0.017584,{"contract_symbol":304,"symbol":304,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":285,"implied_volatility":285,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"MAR   261009P00215000",{"strike":306,"call":307,"put":312,"callItm":44,"putItm":14,"isAtm":14},220,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":292,"implied_volatility":292,"delta":260,"gamma":258,"theta":258,"vega":258,"rho":311,"in_the_money":44},"MAR   261009C00220000",139.7,143.5,0.017994,{"contract_symbol":313,"symbol":313,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":285,"implied_volatility":285,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"MAR   261009P00220000",{"strike":315,"call":316,"put":321,"callItm":44,"putItm":14,"isAtm":14},225,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":260,"gamma":258,"theta":258,"vega":258,"rho":320,"in_the_money":44},"MAR   261009C00225000",134.7,138.5,0.018402,{"contract_symbol":322,"symbol":322,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":285,"implied_volatility":285,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"MAR   261009P00225000",{"strike":324,"call":325,"put":330,"callItm":44,"putItm":14,"isAtm":14},230,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":260,"gamma":258,"theta":258,"vega":258,"rho":329,"in_the_money":44},"MAR   261009C00230000",129.7,133.5,0.018811,{"contract_symbol":331,"symbol":331,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":285,"implied_volatility":285,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"MAR   261009P00230000",{"strike":333,"call":334,"put":339,"callItm":44,"putItm":14,"isAtm":14},235,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":260,"gamma":258,"theta":258,"vega":258,"rho":338,"in_the_money":44},"MAR   261009C00235000",124.7,128.5,0.01922,{"contract_symbol":340,"symbol":340,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":285,"implied_volatility":285,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"MAR   261009P00235000",{"strike":342,"call":343,"put":348,"callItm":44,"putItm":14,"isAtm":14},240,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":260,"gamma":258,"theta":258,"vega":258,"rho":347,"in_the_money":44},"MAR   261009C00240000",119.9,123.5,0.019629,{"contract_symbol":349,"symbol":349,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":285,"implied_volatility":285,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"MAR   261009P00240000",{"strike":351,"call":352,"put":357,"callItm":44,"putItm":14,"isAtm":14},245,{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":260,"gamma":258,"theta":258,"vega":258,"rho":356,"in_the_money":44},"MAR   261009C00245000",114.7,118.5,0.020038,{"contract_symbol":358,"symbol":358,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":265,"implied_volatility":265,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"MAR   261009P00245000",{"strike":360,"call":361,"put":366,"callItm":44,"putItm":14,"isAtm":14},250,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":260,"gamma":258,"theta":258,"vega":258,"rho":365,"in_the_money":44},"MAR   261009C00250000",109.7,113.5,0.020447,{"contract_symbol":367,"symbol":367,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":285,"implied_volatility":285,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"MAR   261009P00250000",{"strike":369,"call":370,"put":375,"callItm":44,"putItm":14,"isAtm":14},255,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":292,"implied_volatility":292,"delta":260,"gamma":258,"theta":258,"vega":258,"rho":374,"in_the_money":44},"MAR   261009C00255000",104.7,108.5,0.020857,{"contract_symbol":376,"symbol":376,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":285,"implied_volatility":285,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"MAR   261009P00255000",{"strike":378,"call":379,"put":384,"callItm":44,"putItm":14,"isAtm":14},260,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":260,"gamma":258,"theta":258,"vega":258,"rho":383,"in_the_money":44},"MAR   261009C00260000",99.9,103.5,0.021264,{"contract_symbol":385,"symbol":385,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":285,"implied_volatility":285,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"MAR   261009P00260000",{"strike":387,"call":388,"put":394,"callItm":44,"putItm":14,"isAtm":14},265,{"contract_symbol":389,"symbol":389,"bid":390,"ask":391,"last":392,"change":258,"changePercent":9,"volume":258,"openInterest":260,"open_interest":260,"iv":259,"implied_volatility":259,"delta":260,"gamma":258,"theta":258,"vega":258,"rho":393,"in_the_money":44},"MAR   261009C00265000",94.8,98.5,70.82,0.021673,{"contract_symbol":395,"symbol":395,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":285,"implied_volatility":285,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"MAR   261009P00265000",{"strike":397,"call":398,"put":403,"callItm":44,"putItm":14,"isAtm":14},270,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":260,"gamma":258,"theta":258,"vega":258,"rho":402,"in_the_money":44},"MAR   261009C00270000",89.7,93.5,0.022082,{"contract_symbol":404,"symbol":404,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":265,"implied_volatility":265,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"MAR   261009P00270000",{"strike":406,"call":407,"put":412,"callItm":44,"putItm":14,"isAtm":14},275,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":260,"gamma":258,"theta":258,"vega":258,"rho":411,"in_the_money":44},"MAR   261009C00275000",84.9,88.5,0.022491,{"contract_symbol":413,"symbol":413,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":285,"implied_volatility":285,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"MAR   261009P00275000",{"strike":415,"call":416,"put":421,"callItm":44,"putItm":14,"isAtm":14},280,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":292,"implied_volatility":292,"delta":260,"gamma":258,"theta":258,"vega":258,"rho":420,"in_the_money":44},"MAR   261009C00280000",79.7,83.5,0.022902,{"contract_symbol":422,"symbol":422,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":285,"implied_volatility":285,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"MAR   261009P00280000",{"strike":424,"call":425,"put":430,"callItm":44,"putItm":14,"isAtm":14},285,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":260,"gamma":258,"theta":258,"vega":258,"rho":429,"in_the_money":44},"MAR   261009C00285000",74.8,78.5,0.023309,{"contract_symbol":431,"symbol":431,"bid":258,"ask":264,"last":432,"change":258,"changePercent":9,"volume":258,"openInterest":260,"open_interest":260,"iv":285,"implied_volatility":285,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"MAR   261009P00285000",0.75,{"strike":434,"call":435,"put":441,"callItm":44,"putItm":14,"isAtm":14},290,{"contract_symbol":436,"symbol":436,"bid":437,"ask":438,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":260,"gamma":258,"theta":439,"vega":258,"rho":440,"in_the_money":44},"MAR   261009C00290000",69.7,73.5,-0.000001,0.023718,{"contract_symbol":442,"symbol":442,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":285,"implied_volatility":285,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"MAR   261009P00290000",{"strike":444,"call":445,"put":452,"callItm":44,"putItm":14,"isAtm":14},295,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":260,"gamma":258,"theta":449,"vega":450,"rho":451,"in_the_money":44},"MAR   261009C00295000",64.7,68.5,-0.000005,0.000001,0.024127,{"contract_symbol":453,"symbol":453,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":285,"implied_volatility":285,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"MAR   261009P00295000",{"strike":455,"call":456,"put":464,"callItm":44,"putItm":14,"isAtm":14},300,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":460,"gamma":450,"theta":461,"vega":462,"rho":463,"in_the_money":44},"MAR   261009C00300000",59.7,63.5,0.999997,-0.000032,0.000004,0.024536,{"contract_symbol":465,"symbol":465,"bid":258,"ask":264,"last":51,"change":258,"changePercent":9,"volume":258,"openInterest":466,"open_interest":466,"iv":285,"implied_volatility":285,"delta":258,"gamma":258,"theta":439,"vega":258,"rho":258,"in_the_money":14},"MAR   261009P00300000",6,{"strike":468,"call":469,"put":479,"callItm":44,"putItm":14,"isAtm":14},305,{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":473,"change":258,"changePercent":9,"volume":258,"openInterest":260,"open_interest":260,"iv":292,"implied_volatility":292,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":44},"MAR   261009C00305000",54.9,58.2,34.84,0.999979,0.000006,-0.00023,0.00003,0.024946,{"contract_symbol":480,"symbol":480,"bid":258,"ask":264,"last":481,"change":258,"changePercent":9,"volume":258,"openInterest":183,"open_interest":183,"iv":285,"implied_volatility":285,"delta":439,"gamma":258,"theta":482,"vega":450,"rho":258,"in_the_money":14},"MAR   261009P00305000",1.75,-0.000006,{"strike":484,"call":485,"put":494,"callItm":44,"putItm":14,"isAtm":14},310,{"contract_symbol":486,"symbol":486,"bid":487,"ask":488,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":44},"MAR   261009C00310000",49.7,53.5,0.999911,0.000024,-0.000878,0.000115,0.025351,{"contract_symbol":495,"symbol":495,"bid":258,"ask":264,"last":496,"change":258,"changePercent":9,"volume":258,"openInterest":497,"open_interest":497,"iv":265,"implied_volatility":265,"delta":449,"gamma":498,"theta":499,"vega":500,"rho":258,"in_the_money":14},"MAR   261009P00310000",1.07,5,0.000002,-0.000046,0.000007,{"strike":502,"call":503,"put":512,"callItm":44,"putItm":14,"isAtm":14},312.5,{"contract_symbol":504,"symbol":504,"bid":505,"ask":506,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":44},"MAR   261009C00312500",47.2,51,0.99981,0.000049,-0.001793,0.000236,0.025553,{"contract_symbol":513,"symbol":513,"bid":258,"ask":264,"last":514,"change":258,"changePercent":9,"volume":258,"openInterest":260,"open_interest":260,"iv":285,"implied_volatility":285,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":258,"in_the_money":14},"MAR   261009P00312500",1.12,-0.000015,0.000005,-0.000141,0.000022,{"strike":520,"call":521,"put":530,"callItm":44,"putItm":14,"isAtm":14},315,{"contract_symbol":522,"symbol":522,"bid":523,"ask":524,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":44},"MAR   261009C00315000",44.9,48.5,0.99961,0.000095,-0.003505,0.000461,0.025751,{"contract_symbol":531,"symbol":531,"bid":258,"ask":264,"last":532,"change":258,"changePercent":9,"volume":258,"openInterest":533,"open_interest":533,"iv":285,"implied_volatility":285,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":439,"in_the_money":14},"MAR   261009P00315000",0.39,7,-0.00004,0.000013,-0.000354,0.000055,{"strike":539,"call":540,"put":549,"callItm":44,"putItm":14,"isAtm":14},317.5,{"contract_symbol":541,"symbol":541,"bid":542,"ask":543,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":44},"MAR   261009C00317500",42.2,46.1,0.999232,0.000178,-0.006567,0.000864,0.025944,{"contract_symbol":550,"symbol":550,"bid":258,"ask":264,"last":551,"change":258,"changePercent":9,"volume":258,"openInterest":552,"open_interest":552,"iv":285,"implied_volatility":285,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":14},"MAR   261009P00317500",1.31,2,-0.000101,0.000032,-0.000843,0.00013,-0.000003,{"strike":559,"call":560,"put":570,"callItm":44,"putItm":14,"isAtm":14},320,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":564,"change":258,"changePercent":9,"volume":258,"openInterest":183,"open_interest":183,"iv":292,"implied_volatility":292,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":44},"MAR   261009C00320000",39.9,43.6,18.12,0.99836,0.000352,-0.013322,0.00173,0.026124,{"contract_symbol":571,"symbol":571,"bid":258,"ask":264,"last":572,"change":258,"changePercent":9,"volume":258,"openInterest":195,"open_interest":195,"iv":265,"implied_volatility":265,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":14},"MAR   261009P00320000",0.1,-0.00022,0.000066,-0.001737,0.00027,-0.000007,{"strike":579,"call":580,"put":588,"callItm":44,"putItm":14,"isAtm":14},322.5,{"contract_symbol":581,"symbol":581,"bid":582,"ask":148,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":44},"MAR   261009C00322500",37.4,0.997343,0.000552,-0.020376,0.002679,0.026297,{"contract_symbol":589,"symbol":589,"bid":258,"ask":432,"last":590,"change":591,"changePercent":9,"volume":552,"openInterest":552,"open_interest":552,"iv":285,"implied_volatility":285,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":14},"MAR   261009P00322500",0.61,-0.11,-0.000538,0.00015,-0.004018,0.000621,-0.000016,{"strike":598,"call":599,"put":609,"callItm":44,"putItm":14,"isAtm":14},325,{"contract_symbol":600,"symbol":600,"bid":601,"ask":602,"last":603,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":44},"MAR   261009C00325000",34.9,38.6,24.1,0.995332,0.000916,-0.033802,0.004445,0.026441,{"contract_symbol":610,"symbol":610,"bid":258,"ask":264,"last":611,"change":258,"changePercent":9,"volume":258,"openInterest":552,"open_interest":552,"iv":285,"implied_volatility":285,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":14},"MAR   261009P00325000",0.98,-0.001148,0.000302,-0.008075,0.001248,-0.000034,{"strike":618,"call":619,"put":628,"callItm":44,"putItm":14,"isAtm":14},327.5,{"contract_symbol":620,"symbol":620,"bid":621,"ask":622,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":44},"MAR   261009C00327500",32.3,36.1,0.992088,0.001462,-0.053942,0.007093,0.026548,{"contract_symbol":629,"symbol":629,"bid":258,"ask":630,"last":631,"change":258,"changePercent":9,"volume":258,"openInterest":632,"open_interest":632,"iv":285,"implied_volatility":285,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":14},"MAR   261009P00327500",1.15,0.11,22,-0.002328,0.000576,-0.015382,0.002378,-0.00007,{"strike":639,"call":640,"put":650,"callItm":44,"putItm":14,"isAtm":14},330,{"contract_symbol":641,"symbol":641,"bid":642,"ask":643,"last":644,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":292,"implied_volatility":292,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":44},"MAR   261009C00330000",30.4,33.6,29.85,0.986118,0.002356,-0.08915,0.011577,0.026575,{"contract_symbol":651,"symbol":651,"bid":258,"ask":652,"last":653,"change":258,"changePercent":9,"volume":258,"openInterest":654,"open_interest":654,"iv":285,"implied_volatility":285,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":14},"MAR   261009P00330000",1.65,0.35,9,-0.004496,0.001041,-0.027806,0.004298,-0.000134,{"strike":661,"call":662,"put":673,"callItm":44,"putItm":14,"isAtm":14},332.5,{"contract_symbol":663,"symbol":663,"bid":664,"ask":665,"last":666,"change":9,"changePercent":9,"volume":667,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":44},"MAR   261009C00332500",27.5,30.8,29.05,4,0.979534,0.003325,-0.122696,0.016134,0.02658,{"contract_symbol":674,"symbol":674,"bid":258,"ask":630,"last":675,"change":258,"changePercent":9,"volume":258,"openInterest":676,"open_interest":676,"iv":285,"implied_volatility":285,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":14},"MAR   261009P00332500",0.5,61,-0.008278,0.001788,-0.047751,0.007381,-0.000248,{"strike":683,"call":684,"put":696,"callItm":44,"putItm":14,"isAtm":14},335,{"contract_symbol":685,"symbol":685,"bid":686,"ask":687,"last":688,"change":689,"changePercent":9,"volume":497,"openInterest":690,"open_interest":690,"iv":259,"implied_volatility":259,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":44},"MAR   261009C00335000",25,28.3,26.56,4.81,62,0.968693,0.004748,-0.17517,0.023034,0.026458,{"contract_symbol":697,"symbol":697,"bid":258,"ask":572,"last":698,"change":699,"changePercent":9,"volume":552,"openInterest":277,"open_interest":277,"iv":285,"implied_volatility":285,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":14},"MAR   261009P00335000",0.15,-0.55,-0.014551,0.002921,-0.077991,0.012056,-0.000435,{"strike":706,"call":707,"put":716,"callItm":44,"putItm":14,"isAtm":14},337.5,{"contract_symbol":708,"symbol":708,"bid":709,"ask":710,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":44},"MAR   261009C00337500",22.5,26.2,0.953616,0.006542,-0.24136,0.031737,0.026209,{"contract_symbol":717,"symbol":717,"bid":258,"ask":718,"last":719,"change":258,"changePercent":9,"volume":258,"openInterest":720,"open_interest":720,"iv":285,"implied_volatility":285,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":14},"MAR   261009P00337500",2.25,0.85,12,-0.024454,0.004543,-0.121283,0.018748,-0.000732,{"strike":727,"call":728,"put":740,"callItm":44,"putItm":14,"isAtm":14},340,{"contract_symbol":729,"symbol":729,"bid":730,"ask":731,"last":732,"change":733,"changePercent":9,"volume":466,"openInterest":734,"open_interest":734,"iv":259,"implied_volatility":259,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":44},"MAR   261009C00340000",20.3,23.7,21.6,5.5,48,0.933369,0.008706,-0.321206,0.042236,0.025802,{"contract_symbol":741,"symbol":741,"bid":258,"ask":630,"last":590,"change":258,"changePercent":9,"volume":258,"openInterest":207,"open_interest":207,"iv":285,"implied_volatility":285,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":14},"MAR   261009P00340000",-0.039352,0.006733,-0.179767,0.027788,-0.00118,{"strike":748,"call":749,"put":758,"callItm":44,"putItm":14,"isAtm":14},342.5,{"contract_symbol":750,"symbol":750,"bid":751,"ask":752,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":44},"MAR   261009C00342500",17.6,21.3,0.907094,0.011198,-0.413175,0.05433,0.025213,{"contract_symbol":759,"symbol":759,"bid":258,"ask":760,"last":761,"change":762,"changePercent":9,"volume":260,"openInterest":763,"open_interest":763,"iv":285,"implied_volatility":285,"delta":764,"gamma":765,"theta":766,"vega":767,"rho":768,"in_the_money":14},"MAR   261009P00342500",1.1,0.23,-0.26,70,-0.060732,0.009522,-0.254224,0.039297,-0.001822,{"strike":770,"call":771,"put":784,"callItm":44,"putItm":14,"isAtm":14},345,{"contract_symbol":772,"symbol":772,"bid":773,"ask":774,"last":775,"change":776,"changePercent":9,"volume":497,"openInterest":777,"open_interest":777,"iv":778,"implied_volatility":778,"delta":779,"gamma":780,"theta":781,"vega":782,"rho":783,"in_the_money":44},"MAR   261009C00345000",15.2,18.8,16.7,10.4,18,0.4349,0.884077,0.013737,-0.464309,0.063789,0.024724,{"contract_symbol":785,"symbol":785,"bid":258,"ask":786,"last":787,"change":788,"changePercent":9,"volume":789,"openInterest":790,"open_interest":790,"iv":791,"implied_volatility":791,"delta":792,"gamma":793,"theta":794,"vega":795,"rho":796,"in_the_money":14},"MAR   261009P00345000",1.55,0.3,-0.39,11,46,0.3756,-0.084043,0.01257,-0.316998,0.050418,-0.002523,{"strike":798,"call":799,"put":809,"callItm":44,"putItm":14,"isAtm":14},347.5,{"contract_symbol":800,"symbol":800,"bid":801,"ask":802,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":803,"implied_volatility":803,"delta":804,"gamma":805,"theta":806,"vega":807,"rho":808,"in_the_money":44},"MAR   261009C00347500",12.8,16.5,0.409,0.858521,0.016774,-0.501436,0.073252,0.02416,{"contract_symbol":810,"symbol":810,"bid":811,"ask":100,"last":185,"change":812,"changePercent":9,"volume":497,"openInterest":552,"open_interest":552,"iv":813,"implied_volatility":813,"delta":814,"gamma":815,"theta":816,"vega":817,"rho":818,"in_the_money":14},"MAR   261009P00347500",0.05,-0.56,0.3562,-0.10978,0.016133,-0.365795,0.061357,-0.003295,{"strike":820,"call":821,"put":833,"callItm":44,"putItm":14,"isAtm":14},350,{"contract_symbol":822,"symbol":822,"bid":823,"ask":824,"last":825,"change":826,"changePercent":9,"volume":260,"openInterest":720,"open_interest":720,"iv":827,"implied_volatility":827,"delta":828,"gamma":829,"theta":830,"vega":831,"rho":832,"in_the_money":44},"MAR   261009C00350000",10.3,14.2,11.74,-1.71,0.3782,0.82856,0.020585,-0.526336,0.083138,0.023465,{"contract_symbol":834,"symbol":834,"bid":835,"ask":836,"last":837,"change":838,"changePercent":9,"volume":839,"openInterest":199,"open_interest":199,"iv":840,"implied_volatility":840,"delta":841,"gamma":842,"theta":843,"vega":844,"rho":845,"in_the_money":14},"MAR   261009P00350000",0.25,2.4,0.37,-1.33,14,0.3294,-0.139113,0.020588,-0.399293,0.072418,-0.004174,{"strike":847,"call":848,"put":860,"callItm":44,"putItm":14,"isAtm":14},352.5,{"contract_symbol":849,"symbol":849,"bid":850,"ask":851,"last":852,"change":258,"changePercent":9,"volume":258,"openInterest":853,"open_interest":853,"iv":854,"implied_volatility":854,"delta":855,"gamma":856,"theta":857,"vega":858,"rho":859,"in_the_money":44},"MAR   261009C00352500",8.2,11.9,8.5,23,0.3468,0.789481,0.025471,-0.547405,0.094313,0.022496,{"contract_symbol":861,"symbol":861,"bid":653,"ask":862,"last":863,"change":864,"changePercent":9,"volume":865,"openInterest":183,"open_interest":183,"iv":866,"implied_volatility":866,"delta":867,"gamma":868,"theta":869,"vega":870,"rho":871,"in_the_money":14},"MAR   261009P00352500",2.8,0.7,-4.1,66,0.3119,-0.186417,0.026313,-0.457527,0.087642,-0.005596,{"strike":873,"call":874,"put":886,"callItm":44,"putItm":14,"isAtm":14},355,{"contract_symbol":875,"symbol":875,"bid":876,"ask":877,"last":878,"change":879,"changePercent":9,"volume":667,"openInterest":506,"open_interest":506,"iv":880,"implied_volatility":880,"delta":881,"gamma":882,"theta":883,"vega":884,"rho":885,"in_the_money":44},"MAR   261009C00355000",6.5,9.5,7.6,0.6,0.3151,0.737142,0.031685,-0.562089,0.10659,0.02113,{"contract_symbol":887,"symbol":887,"bid":811,"ask":888,"last":889,"change":890,"changePercent":9,"volume":891,"openInterest":839,"open_interest":839,"iv":892,"implied_volatility":892,"delta":893,"gamma":894,"theta":895,"vega":896,"rho":897,"in_the_money":14},"MAR   261009P00355000",3.3,1.25,-1.75,29,0.2963,-0.250516,0.032851,-0.515606,0.103958,-0.007524,{"strike":899,"call":900,"put":911,"callItm":44,"putItm":14,"isAtm":14},357.5,{"contract_symbol":901,"symbol":901,"bid":902,"ask":903,"last":904,"change":258,"changePercent":9,"volume":258,"openInterest":533,"open_interest":533,"iv":905,"implied_volatility":905,"delta":906,"gamma":907,"theta":908,"vega":909,"rho":910,"in_the_money":44},"MAR   261009C00357500",4.2,7.5,5.22,0.2752,0.67023,0.040253,-0.545049,0.118307,0.019332,{"contract_symbol":912,"symbol":912,"bid":65,"ask":667,"last":652,"change":913,"changePercent":9,"volume":260,"openInterest":257,"open_interest":257,"iv":914,"implied_volatility":914,"delta":915,"gamma":916,"theta":917,"vega":918,"rho":919,"in_the_money":14},"MAR   261009P00357500",-5.75,0.271,-0.327436,0.040761,-0.535183,0.117969,-0.009834,{"strike":921,"call":922,"put":936,"callItm":44,"putItm":14,"isAtm":44},360,{"contract_symbol":923,"symbol":923,"bid":924,"ask":925,"last":926,"change":927,"changePercent":9,"volume":928,"openInterest":929,"open_interest":929,"iv":930,"implied_volatility":930,"delta":931,"gamma":932,"theta":933,"vega":934,"rho":935,"in_the_money":44},"MAR   261009C00360000",2.5,6.1,3.32,1.22,28,44,0.2402,0.571666,0.050003,-0.51566,0.128254,0.01658,{"contract_symbol":937,"symbol":937,"bid":879,"ask":938,"last":939,"change":940,"changePercent":9,"volume":183,"openInterest":777,"open_interest":777,"iv":941,"implied_volatility":941,"delta":942,"gamma":943,"theta":944,"vega":945,"rho":946,"in_the_money":14},"MAR   261009P00360000",4.3,2.59,-3.21,0.2403,-0.428353,0.049989,-0.515816,0.128255,-0.012864,{"strike":948,"call":949,"put":958,"callItm":14,"putItm":44,"isAtm":44},362.5,{"contract_symbol":950,"symbol":950,"bid":122,"ask":667,"last":183,"change":889,"changePercent":9,"volume":533,"openInterest":951,"open_interest":951,"iv":952,"implied_volatility":952,"delta":953,"gamma":954,"theta":955,"vega":956,"rho":957,"in_the_money":14},"MAR   261009C00362500",107,0.2387,0.444735,0.050658,-0.515813,0.12911,0.012933,{"contract_symbol":959,"symbol":959,"bid":960,"ask":961,"last":962,"change":258,"changePercent":9,"volume":258,"openInterest":497,"open_interest":497,"iv":963,"implied_volatility":963,"delta":964,"gamma":965,"theta":966,"vega":967,"rho":968,"in_the_money":44},"MAR   261009P00362500",1.85,5.3,7.3,0.2394,-0.555069,0.050505,-0.51741,0.129124,-0.016711,{"strike":970,"call":971,"put":983,"callItm":14,"putItm":44,"isAtm":14},365,{"contract_symbol":972,"symbol":972,"bid":879,"ask":973,"last":974,"change":975,"changePercent":9,"volume":789,"openInterest":976,"open_interest":976,"iv":977,"implied_volatility":977,"delta":978,"gamma":979,"theta":980,"vega":981,"rho":982,"in_the_money":14},"MAR   261009C00365000",3.7,1.79,0.82,27,0.2275,0.315316,0.0478,-0.442241,0.116135,0.009196,{"contract_symbol":984,"symbol":984,"bid":985,"ask":986,"last":987,"change":988,"changePercent":9,"volume":260,"openInterest":533,"open_interest":533,"iv":989,"implied_volatility":989,"delta":990,"gamma":991,"theta":992,"vega":993,"rho":994,"in_the_money":44},"MAR   261009P00365000",3.2,6.7,4.78,-9.22,0.2389,-0.676119,0.046032,-0.469693,0.117443,-0.020414,{"strike":996,"call":997,"put":1006,"callItm":14,"putItm":44,"isAtm":14},367.5,{"contract_symbol":998,"symbol":998,"bid":811,"ask":786,"last":496,"change":999,"changePercent":9,"volume":257,"openInterest":720,"open_interest":720,"iv":1000,"implied_volatility":1000,"delta":1001,"gamma":1002,"theta":1003,"vega":1004,"rho":1005,"in_the_money":14},"MAR   261009C00367500",0.67,0.2256,0.206238,0.038673,-0.351907,0.093177,0.006025,{"contract_symbol":1007,"symbol":1007,"bid":1008,"ask":1009,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1010,"implied_volatility":1010,"delta":1011,"gamma":1012,"theta":1013,"vega":1014,"rho":1015,"in_the_money":44},"MAR   261009P00367500",5.4,8.4,0.2343,-0.784841,0.038188,-0.374529,0.095521,-0.023774,{"strike":1017,"call":1018,"put":1030,"callItm":14,"putItm":44,"isAtm":14},370,{"contract_symbol":1019,"symbol":1019,"bid":185,"ask":1020,"last":1021,"change":1022,"changePercent":9,"volume":533,"openInterest":1023,"open_interest":1023,"iv":1024,"implied_volatility":1024,"delta":1025,"gamma":1026,"theta":1027,"vega":1028,"rho":1029,"in_the_money":14},"MAR   261009C00370000",1.05,0.57,0.27,47,0.2645,0.163724,0.028575,-0.357329,0.080708,0.004778,{"contract_symbol":1031,"symbol":1031,"bid":1032,"ask":1033,"last":654,"change":1034,"changePercent":9,"volume":260,"openInterest":654,"open_interest":654,"iv":1035,"implied_volatility":1035,"delta":1036,"gamma":1037,"theta":1038,"vega":1039,"rho":1040,"in_the_money":44},"MAR   261009P00370000",7.2,10.9,-7,0.2161,-0.885585,0.027385,-0.228615,0.063197,-0.026912,{"strike":1042,"call":1043,"put":1052,"callItm":14,"putItm":44,"isAtm":14},372.5,{"contract_symbol":1044,"symbol":1044,"bid":811,"ask":1045,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1046,"implied_volatility":1046,"delta":1047,"gamma":1048,"theta":1049,"vega":1050,"rho":1051,"in_the_money":14},"MAR   261009C00372500",2.2,0.3023,0.135678,0.022055,-0.360236,0.071192,0.003955,{"contract_symbol":1053,"symbol":1053,"bid":877,"ask":1054,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1000,"implied_volatility":1000,"delta":1055,"gamma":1056,"theta":1057,"vega":1058,"rho":1059,"in_the_money":44},"MAR   261009P00372500",13.1,-0.930831,0.018046,-0.164155,0.043475,-0.028442,{"strike":1061,"call":1062,"put":1071,"callItm":14,"putItm":44,"isAtm":14},375,{"contract_symbol":1063,"symbol":1063,"bid":258,"ask":481,"last":164,"change":258,"changePercent":9,"volume":258,"openInterest":1064,"open_interest":1064,"iv":1065,"implied_volatility":1065,"delta":1066,"gamma":1067,"theta":1068,"vega":1069,"rho":1070,"in_the_money":14},"MAR   261009C00375000",16,0.3359,0.113655,0.017537,-0.353614,0.062898,0.00331,{"contract_symbol":1072,"symbol":1072,"bid":1073,"ask":1074,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1075,"implied_volatility":1075,"delta":1076,"gamma":1077,"theta":1078,"vega":1079,"rho":1080,"in_the_money":44},"MAR   261009P00375000",11.8,15.5,0.2251,-0.965184,0.010461,-0.094707,0.025141,-0.029649,{"strike":1082,"call":1083,"put":1091,"callItm":14,"putItm":44,"isAtm":14},377.5,{"contract_symbol":1084,"symbol":1084,"bid":258,"ask":718,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1085,"implied_volatility":1085,"delta":1086,"gamma":1087,"theta":1088,"vega":1089,"rho":1090,"in_the_money":14},"MAR   261009C00377500",0.3656,0.095486,0.014202,-0.339215,0.055438,0.002779,{"contract_symbol":1092,"symbol":1092,"bid":824,"ask":1093,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1094,"implied_volatility":1094,"delta":1095,"gamma":1096,"theta":1097,"vega":1098,"rho":1099,"in_the_money":44},"MAR   261009P00377500",18.1,0.2572,-0.969297,0.008253,-0.097565,0.022666,-0.029977,{"strike":1101,"call":1102,"put":1111,"callItm":14,"putItm":44,"isAtm":14},380,{"contract_symbol":1103,"symbol":1103,"bid":258,"ask":1045,"last":1104,"change":258,"changePercent":9,"volume":258,"openInterest":1105,"open_interest":1105,"iv":1085,"implied_volatility":1085,"delta":1106,"gamma":1107,"theta":1108,"vega":1109,"rho":1110,"in_the_money":14},"MAR   261009C00380000",0.65,13,0.065858,0.010723,-0.25611,0.041856,0.001918,{"contract_symbol":1112,"symbol":1112,"bid":775,"ask":730,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1094,"implied_volatility":1094,"delta":1113,"gamma":1114,"theta":1115,"vega":1116,"rho":1117,"in_the_money":44},"MAR   261009P00380000",-0.984393,0.004662,-0.055115,0.012804,-0.030624,{"strike":1119,"call":1120,"put":1127,"callItm":14,"putItm":44,"isAtm":14},382.5,{"contract_symbol":1121,"symbol":1121,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1085,"implied_volatility":1085,"delta":1122,"gamma":1123,"theta":1124,"vega":1125,"rho":1126,"in_the_money":14},"MAR   261009C00382500",0.04403,0.007797,-0.186223,0.030435,0.001284,{"contract_symbol":1128,"symbol":1128,"bid":1129,"ask":1130,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1131,"implied_volatility":1131,"delta":1132,"gamma":1133,"theta":1134,"vega":1135,"rho":1136,"in_the_money":44},"MAR   261009P00382500",19.2,23.1,0.2012,-0.999097,0.000466,-0.003372,0.001001,-0.031257,{"strike":1138,"call":1139,"put":1146,"callItm":14,"putItm":44,"isAtm":14},385,{"contract_symbol":1140,"symbol":1140,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1085,"implied_volatility":1085,"delta":1141,"gamma":1142,"theta":1143,"vega":1144,"rho":1145,"in_the_money":14},"MAR   261009C00385000",0.028535,0.005464,-0.130504,0.021328,0.000833,{"contract_symbol":1147,"symbol":1147,"bid":1148,"ask":1149,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1131,"implied_volatility":1131,"delta":1150,"gamma":1151,"theta":1152,"vega":1153,"rho":1154,"in_the_money":44},"MAR   261009P00385000",21.7,25.6,-0.999748,0.000143,-0.001034,0.000307,-0.03148,{"strike":1156,"call":1157,"put":1165,"callItm":14,"putItm":44,"isAtm":14},390,{"contract_symbol":1158,"symbol":1158,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1159,"implied_volatility":1159,"delta":1160,"gamma":1161,"theta":1162,"vega":1163,"rho":1164,"in_the_money":14},"MAR   261009C00390000",0.3828,0.014323,0.00291,-0.076193,0.011893,0.000418,{"contract_symbol":1166,"symbol":1166,"bid":1167,"ask":1168,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1131,"implied_volatility":1131,"delta":1169,"gamma":1170,"theta":1171,"vega":1172,"rho":1173,"in_the_money":44},"MAR   261009P00390000",26.7,30.5,-0.999986,0.000009,-0.000068,0.00002,-0.031896,{"strike":1175,"call":1176,"put":1183,"callItm":14,"putItm":44,"isAtm":14},395,{"contract_symbol":1177,"symbol":1177,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1085,"implied_volatility":1085,"delta":1178,"gamma":1179,"theta":1180,"vega":1181,"rho":1182,"in_the_money":14},"MAR   261009C00395000",0.003699,0.000925,-0.022081,0.003609,0.000108,{"contract_symbol":1184,"symbol":1184,"bid":1185,"ask":1186,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1131,"implied_volatility":1131,"delta":1187,"gamma":258,"theta":557,"vega":450,"rho":1188,"in_the_money":44},"MAR   261009P00395000",31.7,35.3,-0.999999,-0.032306,{"strike":1190,"call":1191,"put":1199,"callItm":14,"putItm":44,"isAtm":14},400,{"contract_symbol":1192,"symbol":1192,"bid":258,"ask":811,"last":1193,"change":258,"changePercent":9,"volume":258,"openInterest":497,"open_interest":497,"iv":1085,"implied_volatility":1085,"delta":1194,"gamma":1195,"theta":1196,"vega":1197,"rho":1198,"in_the_money":14},"MAR   261009C00400000",0.83,0.001111,0.00031,-0.007413,0.001212,0.000033,{"contract_symbol":1200,"symbol":1200,"bid":1201,"ask":1202,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1131,"implied_volatility":1131,"delta":1203,"gamma":258,"theta":258,"vega":258,"rho":1204,"in_the_money":44},"MAR   261009P00400000",36.7,40.6,-1,-0.032715,{"strike":1206,"call":1207,"put":1214,"callItm":14,"putItm":44,"isAtm":14},405,{"contract_symbol":1208,"symbol":1208,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1159,"implied_volatility":1159,"delta":1209,"gamma":1210,"theta":1211,"vega":1212,"rho":1213,"in_the_money":14},"MAR   261009C00405000",0.000522,0.000148,-0.00387,0.000604,0.000015,{"contract_symbol":1215,"symbol":1215,"bid":1216,"ask":1217,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1094,"implied_volatility":1094,"delta":1203,"gamma":258,"theta":1218,"vega":450,"rho":1219,"in_the_money":44},"MAR   261009P00405000",41.7,45.5,-0.000004,-0.033126,{"strike":1221,"call":1222,"put":1227,"callItm":14,"putItm":44,"isAtm":14},410,{"contract_symbol":1223,"symbol":1223,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1085,"implied_volatility":1085,"delta":1224,"gamma":490,"theta":1225,"vega":1226,"rho":498,"in_the_money":14},"MAR   261009C00410000",0.000071,-0.000571,0.000093,{"contract_symbol":1228,"symbol":1228,"bid":1229,"ask":1230,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1131,"implied_volatility":1131,"delta":1203,"gamma":258,"theta":258,"vega":258,"rho":1231,"in_the_money":44},"MAR   261009P00410000",46.7,50.5,-0.033532,{"strike":1233,"call":1234,"put":1240,"callItm":14,"putItm":44,"isAtm":14},415,{"contract_symbol":1235,"symbol":1235,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1159,"implied_volatility":1159,"delta":1236,"gamma":1237,"theta":1238,"vega":1239,"rho":450,"in_the_money":14},"MAR   261009C00415000",0.000034,0.000011,-0.0003,0.000047,{"contract_symbol":1241,"symbol":1241,"bid":1242,"ask":1243,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1131,"implied_volatility":1131,"delta":1203,"gamma":258,"theta":258,"vega":258,"rho":1244,"in_the_money":44},"MAR   261009P00415000",51.7,55.5,-0.033941,{"strike":1246,"call":1247,"put":1251,"callItm":14,"putItm":44,"isAtm":14},420,{"contract_symbol":1248,"symbol":1248,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1085,"implied_volatility":1085,"delta":1249,"gamma":450,"theta":1250,"vega":462,"rho":258,"in_the_money":14},"MAR   261009C00420000",0.000003,-0.000027,{"contract_symbol":1252,"symbol":1252,"bid":1253,"ask":1254,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1094,"implied_volatility":1094,"delta":1203,"gamma":258,"theta":258,"vega":258,"rho":1255,"in_the_money":44},"MAR   261009P00420000",56.7,60.5,-0.034353,{"strike":1257,"call":1258,"put":1260,"callItm":14,"putItm":44,"isAtm":14},425,{"contract_symbol":1259,"symbol":1259,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1085,"implied_volatility":1085,"delta":258,"gamma":258,"theta":449,"vega":450,"rho":258,"in_the_money":14},"MAR   261009C00425000",{"contract_symbol":1261,"symbol":1261,"bid":1262,"ask":1263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1131,"implied_volatility":1131,"delta":1203,"gamma":258,"theta":258,"vega":258,"rho":1264,"in_the_money":44},"MAR   261009P00425000",61.7,65.5,-0.034759,{"strike":1266,"call":1267,"put":1269,"callItm":14,"putItm":44,"isAtm":14},430,{"contract_symbol":1268,"symbol":1268,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1159,"implied_volatility":1159,"delta":258,"gamma":258,"theta":557,"vega":258,"rho":258,"in_the_money":14},"MAR   261009C00430000",{"contract_symbol":1270,"symbol":1270,"bid":1271,"ask":1272,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1094,"implied_volatility":1094,"delta":1203,"gamma":258,"theta":258,"vega":258,"rho":1273,"in_the_money":44},"MAR   261009P00430000",66.7,70.5,-0.035171,{"strike":1275,"call":1276,"put":1278,"callItm":14,"putItm":44,"isAtm":14},435,{"contract_symbol":1277,"symbol":1277,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1085,"implied_volatility":1085,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"MAR   261009C00435000",{"contract_symbol":1279,"symbol":1279,"bid":1280,"ask":1281,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1131,"implied_volatility":1131,"delta":1203,"gamma":258,"theta":258,"vega":258,"rho":1282,"in_the_money":44},"MAR   261009P00435000",71.7,75.5,-0.035577,{"strike":1284,"call":1285,"put":1287,"callItm":14,"putItm":44,"isAtm":14},440,{"contract_symbol":1286,"symbol":1286,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1159,"implied_volatility":1159,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"MAR   261009C00440000",{"contract_symbol":1288,"symbol":1288,"bid":1289,"ask":1290,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1131,"implied_volatility":1131,"delta":1203,"gamma":258,"theta":258,"vega":258,"rho":1291,"in_the_money":44},"MAR   261009P00440000",76.7,80.5,-0.035986,{"strike":1293,"call":1294,"put":1296,"callItm":14,"putItm":44,"isAtm":14},445,{"contract_symbol":1295,"symbol":1295,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1085,"implied_volatility":1085,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"MAR   261009C00445000",{"contract_symbol":1297,"symbol":1297,"bid":1298,"ask":1299,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1131,"implied_volatility":1131,"delta":1203,"gamma":258,"theta":258,"vega":258,"rho":1300,"in_the_money":44},"MAR   261009P00445000",81.7,85.5,-0.036395,{"strike":1302,"call":1303,"put":1305,"callItm":14,"putItm":44,"isAtm":14},450,{"contract_symbol":1304,"symbol":1304,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1085,"implied_volatility":1085,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"MAR   261009C00450000",{"contract_symbol":1306,"symbol":1306,"bid":1307,"ask":1308,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1131,"implied_volatility":1131,"delta":1203,"gamma":258,"theta":258,"vega":258,"rho":1309,"in_the_money":44},"MAR   261009P00450000",86.7,90.5,-0.036804,{"strike":1311,"call":1312,"put":1314,"callItm":14,"putItm":44,"isAtm":14},455,{"contract_symbol":1313,"symbol":1313,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1085,"implied_volatility":1085,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"MAR   261009C00455000",{"contract_symbol":1315,"symbol":1315,"bid":1316,"ask":1317,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1131,"implied_volatility":1131,"delta":1203,"gamma":258,"theta":258,"vega":258,"rho":1318,"in_the_money":44},"MAR   261009P00455000",91.7,95.5,-0.037213,{"strike":1320,"call":1321,"put":1323,"callItm":14,"putItm":44,"isAtm":14},460,{"contract_symbol":1322,"symbol":1322,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1085,"implied_volatility":1085,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"MAR   261009C00460000",{"contract_symbol":1324,"symbol":1324,"bid":1325,"ask":1326,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1131,"implied_volatility":1131,"delta":1203,"gamma":258,"theta":258,"vega":258,"rho":1327,"in_the_money":44},"MAR   261009P00460000",96.7,100.5,-0.037622,{"strike":1329,"call":1330,"put":1332,"callItm":14,"putItm":44,"isAtm":14},465,{"contract_symbol":1331,"symbol":1331,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1085,"implied_volatility":1085,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"MAR   261009C00465000",{"contract_symbol":1333,"symbol":1333,"bid":1334,"ask":1335,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1094,"implied_volatility":1094,"delta":1203,"gamma":258,"theta":258,"vega":258,"rho":1336,"in_the_money":44},"MAR   261009P00465000",101.7,105.5,-0.038033,{"strike":1338,"call":1339,"put":1341,"callItm":14,"putItm":44,"isAtm":14},470,{"contract_symbol":1340,"symbol":1340,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1085,"implied_volatility":1085,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"MAR   261009C00470000",{"contract_symbol":1342,"symbol":1342,"bid":1343,"ask":1344,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1131,"implied_volatility":1131,"delta":1203,"gamma":258,"theta":258,"vega":258,"rho":1345,"in_the_money":44},"MAR   261009P00470000",106.7,110.6,-0.03844,{"strike":1347,"call":1348,"put":1351,"callItm":14,"putItm":44,"isAtm":14},480,{"contract_symbol":1349,"symbol":1349,"bid":258,"ask":1350,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1085,"implied_volatility":1085,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"MAR   261009C00480000",2.1,{"contract_symbol":1352,"symbol":1352,"bid":1353,"ask":1354,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1131,"implied_volatility":1131,"delta":1203,"gamma":258,"theta":258,"vega":258,"rho":1355,"in_the_money":44},"MAR   261009P00480000",116.7,120.6,-0.039258,"2026-10-06T23:52:19.963198+00:00"]