[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-META":3,"homepage-market-summary":35,"stock-options-META":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"META","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},"Meta Platforms, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","Meta is the largest social media company in the world, boasting close to 4 billion monthly active users worldwide. The firm's \"Family of Apps,\" its core business, consists of Facebook, Instagram, Messenger, and WhatsApp. End users can leverage these applications for a variety of different purposes, from keeping in touch with friends to following celebrities and running digital businesses for free. Meta packages customer data, gleaned from its application ecosystem and sells ads to digital advertisers. While the firm has been investing heavily in its Reality Labs business, it remains a very small part of Meta's overall sales.","78,865","Menlo Park, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.2842,2.1,"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},738.88,746.73,747.6,736.69,741.9,-3.02,-0.41,11318323.128595,271202,741.1547,779.8192,520.26001,17627038.50268182,84.2,3616,{"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":189,"strikes":280,"updated_at":3152,"task_id":9},"SUCCESS",{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-10-07","Weekly",1,"261007",0.8,{"total_volume":187,"total_open_interest":188,"put_call_ratio":164,"implied_volatility":185},152687,41747,[190,191,195,199,203,208,212,216,220,224,228,232,236,240,244,248,252,256,260,264,268,272,276],{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},{"date":192,"label":192,"type":182,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-09",3,"261009",{"date":196,"label":196,"type":182,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-12",6,"261012",{"date":200,"label":200,"type":182,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-14",8,"261014",{"date":204,"label":204,"type":205,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":209,"label":209,"type":182,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-10-19",13,"261019",{"date":213,"label":213,"type":182,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-10-21",15,"261021",{"date":217,"label":217,"type":182,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-10-23",17,"261023",{"date":221,"label":221,"type":182,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2026-10-30",24,"261030",{"date":225,"label":225,"type":182,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2026-11-06",31,"261106",{"date":229,"label":229,"type":182,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2026-11-13",38,"261113",{"date":233,"label":233,"type":205,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2026-11-20",45,"261120",{"date":237,"label":237,"type":205,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2026-12-18",73,"261218",{"date":241,"label":241,"type":205,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2027-01-15",101,"270115",{"date":245,"label":245,"type":205,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2027-02-19",136,"270219",{"date":249,"label":249,"type":205,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2027-03-19",164,"270319",{"date":253,"label":253,"type":205,"days_to_expiration":254,"dte":254,"compact":255,"implied_volatility":9},"2027-06-17",254,"270617",{"date":257,"label":257,"type":205,"days_to_expiration":258,"dte":258,"compact":259,"implied_volatility":9},"2027-09-17",346,"270917",{"date":261,"label":261,"type":205,"days_to_expiration":262,"dte":262,"compact":263,"implied_volatility":9},"2027-12-17",437,"271217",{"date":265,"label":265,"type":205,"days_to_expiration":266,"dte":266,"compact":267,"implied_volatility":9},"2028-01-21",472,"280121",{"date":269,"label":269,"type":205,"days_to_expiration":270,"dte":270,"compact":271,"implied_volatility":9},"2028-06-16",619,"280616",{"date":273,"label":273,"type":205,"days_to_expiration":274,"dte":274,"compact":275,"implied_volatility":9},"2028-12-15",801,"281215",{"date":277,"label":277,"type":205,"days_to_expiration":278,"dte":278,"compact":279,"implied_volatility":9},"2029-01-19",836,"290119",[281,298,312,327,342,355,372,388,405,419,432,447,461,474,491,509,525,541,560,580,595,611,629,648,668,686,707,726,745,766,786,806,828,849,870,891,917,942,965,991,1014,1037,1061,1085,1110,1134,1158,1183,1205,1230,1252,1278,1302,1327,1353,1380,1404,1433,1460,1486,1514,1543,1573,1603,1632,1660,1690,1717,1745,1774,1803,1832,1859,1887,1914,1940,1964,1986,2010,2033,2056,2080,2101,2122,2143,2164,2184,2202,2220,2238,2256,2273,2287,2304,2318,2332,2346,2358,2372,2384,2397,2409,2421,2434,2445,2456,2467,2478,2490,2501,2512,2523,2534,2545,2556,2567,2578,2589,2600,2611,2622,2633,2644,2655,2666,2677,2688,2699,2710,2721,2732,2743,2754,2765,2776,2786,2797,2808,2819,2830,2840,2851,2862,2873,2884,2896,2906,2916,2927,2938,2948,2959,2970,2981,2992,3003,3014,3025,3036,3047,3058,3069,3080,3090,3101,3112,3123,3133,3143],{"strike":282,"call":283,"put":293,"callItm":44,"putItm":14,"isAtm":14},510,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":287,"change":9,"changePercent":9,"volume":288,"openInterest":289,"open_interest":289,"iv":290,"implied_volatility":290,"delta":183,"gamma":289,"theta":291,"vega":289,"rho":292,"in_the_money":44},"META  261007C00510000",227,232.95,232.99,20,0,0.9591,-0.026624,0.011645,{"contract_symbol":294,"symbol":294,"bid":289,"ask":295,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":296,"implied_volatility":296,"delta":289,"gamma":289,"theta":297,"vega":289,"rho":289,"in_the_money":14},"META  261007P00510000",1.17,0.7862,-0.001599,{"strike":299,"call":300,"put":308,"callItm":44,"putItm":14,"isAtm":14},515,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":304,"change":9,"changePercent":9,"volume":230,"openInterest":289,"open_interest":289,"iv":305,"implied_volatility":305,"delta":183,"gamma":289,"theta":306,"vega":289,"rho":307,"in_the_money":44},"META  261007C00515000",221.85,227.95,228.07,1.162,-0.000001,0.01176,{"contract_symbol":309,"symbol":309,"bid":289,"ask":295,"last":310,"change":9,"changePercent":9,"volume":288,"openInterest":289,"open_interest":289,"iv":296,"implied_volatility":296,"delta":289,"gamma":289,"theta":311,"vega":289,"rho":289,"in_the_money":14},"META  261007P00515000",0.21,-0.001626,{"strike":313,"call":314,"put":322,"callItm":44,"putItm":14,"isAtm":14},520,{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":318,"change":9,"changePercent":9,"volume":319,"openInterest":289,"open_interest":289,"iv":305,"implied_volatility":305,"delta":183,"gamma":289,"theta":320,"vega":289,"rho":321,"in_the_money":44},"META  261007C00520000",216.85,222.95,223.6,46,-0.001522,0.011874,{"contract_symbol":323,"symbol":323,"bid":289,"ask":295,"last":324,"change":9,"changePercent":9,"volume":325,"openInterest":289,"open_interest":289,"iv":296,"implied_volatility":296,"delta":289,"gamma":289,"theta":326,"vega":289,"rho":289,"in_the_money":14},"META  261007P00520000",0.41,21,-0.00166,{"strike":328,"call":329,"put":337,"callItm":44,"putItm":14,"isAtm":14},525,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":333,"change":9,"changePercent":9,"volume":334,"openInterest":289,"open_interest":289,"iv":305,"implied_volatility":305,"delta":183,"gamma":289,"theta":335,"vega":289,"rho":336,"in_the_money":44},"META  261007C00525000",211.05,218.1,218.68,41,-0.009239,0.011988,{"contract_symbol":338,"symbol":338,"bid":289,"ask":339,"last":142,"change":340,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":296,"implied_volatility":296,"delta":289,"gamma":289,"theta":341,"vega":289,"rho":289,"in_the_money":14},"META  261007P00525000",1.46,0.43,-0.001702,{"strike":343,"call":344,"put":352,"callItm":44,"putItm":14,"isAtm":14},530,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":348,"change":9,"changePercent":9,"volume":349,"openInterest":289,"open_interest":289,"iv":305,"implied_volatility":305,"delta":183,"gamma":289,"theta":350,"vega":289,"rho":351,"in_the_money":44},"META  261007C00530000",206.9,212.95,213.22,42,-0.019124,0.012102,{"contract_symbol":353,"symbol":353,"bid":289,"ask":295,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":296,"implied_volatility":296,"delta":289,"gamma":289,"theta":354,"vega":289,"rho":289,"in_the_money":14},"META  261007P00530000",-0.001748,{"strike":356,"call":357,"put":364,"callItm":44,"putItm":14,"isAtm":14},535,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":361,"change":9,"changePercent":9,"volume":319,"openInterest":289,"open_interest":289,"iv":305,"implied_volatility":305,"delta":183,"gamma":289,"theta":362,"vega":289,"rho":363,"in_the_money":44},"META  261007C00535000",201.9,207.95,208.37,-0.029179,0.012217,{"contract_symbol":365,"symbol":365,"bid":289,"ask":366,"last":367,"change":368,"changePercent":9,"volume":369,"openInterest":201,"open_interest":201,"iv":370,"implied_volatility":370,"delta":289,"gamma":289,"theta":371,"vega":289,"rho":289,"in_the_money":14},"META  261007P00535000",0.05,0.02,-0.01,211,0.7802,-0.001869,{"strike":373,"call":374,"put":382,"callItm":44,"putItm":14,"isAtm":14},540,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":378,"change":9,"changePercent":9,"volume":379,"openInterest":289,"open_interest":289,"iv":305,"implied_volatility":305,"delta":183,"gamma":289,"theta":380,"vega":289,"rho":381,"in_the_money":44},"META  261007C00540000",196.8,203.1,199.85,33,-0.03924,0.012331,{"contract_symbol":383,"symbol":383,"bid":289,"ask":295,"last":384,"change":385,"changePercent":9,"volume":386,"openInterest":183,"open_interest":183,"iv":296,"implied_volatility":296,"delta":289,"gamma":289,"theta":387,"vega":289,"rho":289,"in_the_money":14},"META  261007P00540000",0.13,0.08,186,-0.001857,{"strike":389,"call":390,"put":398,"callItm":44,"putItm":14,"isAtm":14},545,{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":394,"change":9,"changePercent":9,"volume":395,"openInterest":289,"open_interest":289,"iv":290,"implied_volatility":290,"delta":183,"gamma":289,"theta":396,"vega":289,"rho":397,"in_the_money":44},"META  261007C00545000",191.9,197.95,194.93,25,-0.028717,0.012444,{"contract_symbol":399,"symbol":399,"bid":289,"ask":295,"last":400,"change":401,"changePercent":9,"volume":402,"openInterest":403,"open_interest":403,"iv":296,"implied_volatility":296,"delta":289,"gamma":289,"theta":404,"vega":289,"rho":289,"in_the_money":14},"META  261007P00545000",0.1,-0.21,32,2,-0.00192,{"strike":406,"call":407,"put":415,"callItm":44,"putItm":14,"isAtm":14},550,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":411,"change":9,"changePercent":9,"volume":412,"openInterest":289,"open_interest":289,"iv":305,"implied_volatility":305,"delta":183,"gamma":289,"theta":413,"vega":289,"rho":414,"in_the_money":44},"META  261007C00550000",186.9,192.95,193.23,71,-0.059377,0.012559,{"contract_symbol":416,"symbol":416,"bid":289,"ask":295,"last":417,"change":367,"changePercent":9,"volume":403,"openInterest":183,"open_interest":183,"iv":296,"implied_volatility":296,"delta":289,"gamma":289,"theta":418,"vega":289,"rho":289,"in_the_money":14},"META  261007P00550000",0.38,-0.001988,{"strike":420,"call":421,"put":429,"callItm":44,"putItm":14,"isAtm":14},555,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":425,"change":9,"changePercent":9,"volume":426,"openInterest":289,"open_interest":289,"iv":305,"implied_volatility":305,"delta":183,"gamma":289,"theta":427,"vega":289,"rho":428,"in_the_money":44},"META  261007C00555000",181.9,187.95,188.31,62,-0.069454,0.012673,{"contract_symbol":430,"symbol":430,"bid":289,"ask":295,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":296,"implied_volatility":296,"delta":289,"gamma":289,"theta":431,"vega":289,"rho":289,"in_the_money":14},"META  261007P00555000",-0.002061,{"strike":433,"call":434,"put":444,"callItm":44,"putItm":14,"isAtm":14},560,{"contract_symbol":435,"symbol":435,"bid":436,"ask":437,"last":438,"change":439,"changePercent":9,"volume":440,"openInterest":441,"open_interest":441,"iv":290,"implied_volatility":290,"delta":183,"gamma":289,"theta":442,"vega":289,"rho":443,"in_the_money":44},"META  261007C00560000",177.1,182.05,182.09,-1.1,54,4,-0.029699,0.012786,{"contract_symbol":445,"symbol":445,"bid":289,"ask":295,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":370,"implied_volatility":370,"delta":289,"gamma":289,"theta":446,"vega":289,"rho":289,"in_the_money":14},"META  261007P00560000",-0.002208,{"strike":448,"call":449,"put":458,"callItm":44,"putItm":14,"isAtm":14},565,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":453,"change":9,"changePercent":9,"volume":440,"openInterest":289,"open_interest":289,"iv":305,"implied_volatility":305,"delta":454,"gamma":289,"theta":455,"vega":456,"rho":457,"in_the_money":44},"META  261007C00565000",171.9,177.05,177.09,0.999999,-0.089622,0.000001,0.012902,{"contract_symbol":459,"symbol":459,"bid":289,"ask":295,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":296,"implied_volatility":296,"delta":289,"gamma":289,"theta":460,"vega":289,"rho":289,"in_the_money":14},"META  261007P00565000",-0.002225,{"strike":462,"call":463,"put":471,"callItm":44,"putItm":14,"isAtm":14},570,{"contract_symbol":464,"symbol":464,"bid":465,"ask":466,"last":467,"change":9,"changePercent":9,"volume":468,"openInterest":289,"open_interest":289,"iv":290,"implied_volatility":290,"delta":183,"gamma":289,"theta":469,"vega":289,"rho":470,"in_the_money":44},"META  261007C00570000",166.9,172.9,170.96,11,-0.030379,0.013014,{"contract_symbol":472,"symbol":472,"bid":289,"ask":295,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":296,"implied_volatility":296,"delta":289,"gamma":289,"theta":473,"vega":289,"rho":289,"in_the_money":14},"META  261007P00570000",-0.002314,{"strike":475,"call":476,"put":488,"callItm":44,"putItm":14,"isAtm":14},575,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":480,"change":481,"changePercent":9,"volume":482,"openInterest":483,"open_interest":483,"iv":305,"implied_volatility":305,"delta":484,"gamma":289,"theta":485,"vega":486,"rho":487,"in_the_money":44},"META  261007C00575000",162.05,167.9,166.04,7.46,63,26,0.999998,-0.109812,0.000004,0.01313,{"contract_symbol":489,"symbol":489,"bid":289,"ask":366,"last":366,"change":9,"changePercent":9,"volume":206,"openInterest":289,"open_interest":289,"iv":296,"implied_volatility":296,"delta":289,"gamma":289,"theta":490,"vega":289,"rho":289,"in_the_money":14},"META  261007P00575000",-0.002408,{"strike":492,"call":493,"put":504,"callItm":44,"putItm":14,"isAtm":14},580,{"contract_symbol":494,"symbol":494,"bid":495,"ask":496,"last":497,"change":498,"changePercent":9,"volume":325,"openInterest":499,"open_interest":499,"iv":305,"implied_volatility":305,"delta":500,"gamma":456,"theta":501,"vega":502,"rho":503,"in_the_money":44},"META  261007C00580000",156.15,162.9,161.32,13.22,22,0.999995,-0.119915,0.000008,0.013244,{"contract_symbol":505,"symbol":505,"bid":289,"ask":87,"last":506,"change":507,"changePercent":9,"volume":214,"openInterest":193,"open_interest":193,"iv":296,"implied_volatility":296,"delta":289,"gamma":289,"theta":508,"vega":289,"rho":289,"in_the_money":14},"META  261007P00580000",0.12,0.06,-0.002507,{"strike":510,"call":511,"put":519,"callItm":44,"putItm":14,"isAtm":14},585,{"contract_symbol":512,"symbol":512,"bid":513,"ask":514,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":305,"implied_volatility":305,"delta":515,"gamma":456,"theta":516,"vega":517,"rho":518,"in_the_money":44},"META  261007C00585000",151.5,157.9,0.99999,-0.130023,0.000016,0.013358,{"contract_symbol":520,"symbol":520,"bid":289,"ask":295,"last":521,"change":522,"changePercent":9,"volume":441,"openInterest":523,"open_interest":523,"iv":296,"implied_volatility":296,"delta":289,"gamma":289,"theta":524,"vega":289,"rho":289,"in_the_money":14},"META  261007P00585000",0.19,-0.48,30,-0.002611,{"strike":526,"call":527,"put":537,"callItm":44,"putItm":14,"isAtm":14},590,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":531,"change":289,"changePercent":9,"volume":289,"openInterest":403,"open_interest":403,"iv":305,"implied_volatility":305,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":44},"META  261007C00590000",146.1,152.9,154.26,0.99998,0.000002,-0.140137,0.000031,0.013472,{"contract_symbol":538,"symbol":538,"bid":289,"ask":366,"last":366,"change":368,"changePercent":9,"volume":539,"openInterest":183,"open_interest":183,"iv":296,"implied_volatility":296,"delta":289,"gamma":289,"theta":540,"vega":289,"rho":289,"in_the_money":14},"META  261007P00590000",29,-0.002721,{"strike":542,"call":543,"put":554,"callItm":44,"putItm":14,"isAtm":14},595,{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":547,"change":548,"changePercent":9,"volume":214,"openInterest":549,"open_interest":549,"iv":305,"implied_volatility":305,"delta":550,"gamma":486,"theta":551,"vega":552,"rho":553,"in_the_money":44},"META  261007C00595000",141.8,147.9,148.06,1.08,9,0.999961,-0.150256,0.000057,0.013586,{"contract_symbol":555,"symbol":555,"bid":289,"ask":87,"last":506,"change":556,"changePercent":9,"volume":557,"openInterest":558,"open_interest":558,"iv":370,"implied_volatility":370,"delta":289,"gamma":289,"theta":559,"vega":289,"rho":289,"in_the_money":14},"META  261007P00595000",0.07,28,12,-0.002903,{"strike":561,"call":562,"put":575,"callItm":44,"putItm":14,"isAtm":14},600,{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":566,"change":567,"changePercent":9,"volume":568,"openInterest":569,"open_interest":569,"iv":305,"implied_volatility":305,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":44},"META  261007C00600000",136.95,142.9,143.07,13.05,7,16,0.999928,0.000007,-0.16038,0.000103,0.0137,{"contract_symbol":576,"symbol":576,"bid":289,"ask":577,"last":578,"change":384,"changePercent":9,"volume":183,"openInterest":440,"open_interest":440,"iv":370,"implied_volatility":370,"delta":289,"gamma":289,"theta":579,"vega":289,"rho":289,"in_the_money":14},"META  261007P00600000",0.75,0.15,-0.003024,{"strike":581,"call":582,"put":592,"callItm":44,"putItm":14,"isAtm":14},605,{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":586,"change":289,"changePercent":9,"volume":289,"openInterest":183,"open_interest":183,"iv":305,"implied_volatility":305,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":44},"META  261007C00605000",132.05,137.9,138.23,0.99987,0.000012,-0.170509,0.000179,0.013813,{"contract_symbol":593,"symbol":593,"bid":289,"ask":366,"last":506,"change":289,"changePercent":9,"volume":289,"openInterest":183,"open_interest":183,"iv":296,"implied_volatility":296,"delta":289,"gamma":289,"theta":594,"vega":289,"rho":289,"in_the_money":14},"META  261007P00605000",-0.003081,{"strike":596,"call":597,"put":607,"callItm":44,"putItm":14,"isAtm":14},610,{"contract_symbol":598,"symbol":598,"bid":599,"ask":600,"last":601,"change":602,"changePercent":9,"volume":441,"openInterest":441,"open_interest":441,"iv":290,"implied_volatility":290,"delta":603,"gamma":533,"theta":604,"vega":605,"rho":606,"in_the_money":44},"META  261007C00610000",126.1,132.95,129.59,5.08,0.999989,-0.033313,0.000018,0.013928,{"contract_symbol":608,"symbol":608,"bid":289,"ask":609,"last":366,"change":289,"changePercent":9,"volume":289,"openInterest":218,"open_interest":218,"iv":370,"implied_volatility":370,"delta":289,"gamma":289,"theta":610,"vega":289,"rho":289,"in_the_money":14},"META  261007P00610000",0.35,-0.003281,{"strike":612,"call":613,"put":624,"callItm":44,"putItm":14,"isAtm":14},615,{"contract_symbol":614,"symbol":614,"bid":615,"ask":616,"last":617,"change":618,"changePercent":9,"volume":441,"openInterest":193,"open_interest":193,"iv":305,"implied_volatility":305,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":44},"META  261007C00615000",121.85,127.95,124.61,15.31,0.999605,0.000035,-0.190783,0.000505,0.014037,{"contract_symbol":625,"symbol":625,"bid":289,"ask":366,"last":626,"change":289,"changePercent":9,"volume":289,"openInterest":627,"open_interest":627,"iv":296,"implied_volatility":296,"delta":289,"gamma":289,"theta":628,"vega":456,"rho":289,"in_the_money":14},"META  261007P00615000",0.03,23,-0.003348,{"strike":630,"call":631,"put":643,"callItm":44,"putItm":14,"isAtm":14},620,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":635,"change":636,"changePercent":9,"volume":183,"openInterest":637,"open_interest":637,"iv":290,"implied_volatility":290,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":44},"META  261007C00620000",116.85,122.9,123.73,0.11,14,0.999948,0.000006,-0.0341,0.000076,0.014155,{"contract_symbol":644,"symbol":644,"bid":289,"ask":645,"last":645,"change":646,"changePercent":9,"volume":183,"openInterest":349,"open_interest":349,"iv":296,"implied_volatility":296,"delta":306,"gamma":289,"theta":647,"vega":533,"rho":289,"in_the_money":14},"META  261007P00620000",0.01,-0.02,-0.003489,{"strike":649,"call":650,"put":662,"callItm":44,"putItm":14,"isAtm":14},625,{"contract_symbol":651,"symbol":651,"bid":652,"ask":653,"last":654,"change":655,"changePercent":9,"volume":402,"openInterest":656,"open_interest":656,"iv":305,"implied_volatility":305,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":44},"META  261007C00625000",112.05,118.15,120,25.51,5,0.998915,0.000088,-0.211079,0.001283,0.014253,{"contract_symbol":663,"symbol":663,"bid":289,"ask":366,"last":367,"change":289,"changePercent":9,"volume":289,"openInterest":664,"open_interest":664,"iv":296,"implied_volatility":296,"delta":665,"gamma":456,"theta":666,"vega":667,"rho":289,"in_the_money":14},"META  261007P00625000",68,-0.000003,-0.003635,0.000005,{"strike":669,"call":670,"put":681,"callItm":44,"putItm":14,"isAtm":14},630,{"contract_symbol":671,"symbol":671,"bid":672,"ask":673,"last":674,"change":675,"changePercent":9,"volume":523,"openInterest":201,"open_interest":201,"iv":305,"implied_volatility":305,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":44},"META  261007C00630000",106.95,112.95,109.47,19.94,0.998264,0.000136,-0.221235,0.001971,0.014356,{"contract_symbol":682,"symbol":682,"bid":289,"ask":645,"last":645,"change":646,"changePercent":9,"volume":183,"openInterest":201,"open_interest":201,"iv":296,"implied_volatility":296,"delta":683,"gamma":456,"theta":684,"vega":685,"rho":289,"in_the_money":14},"META  261007P00630000",-0.000009,-0.003787,0.000014,{"strike":687,"call":688,"put":698,"callItm":44,"putItm":14,"isAtm":14},635,{"contract_symbol":689,"symbol":689,"bid":690,"ask":691,"last":692,"change":289,"changePercent":9,"volume":289,"openInterest":656,"open_interest":656,"iv":290,"implied_volatility":290,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":44},"META  261007C00635000",102,107.95,87.19,0.999607,0.000042,-0.035319,0.000503,0.014492,{"contract_symbol":699,"symbol":699,"bid":289,"ask":645,"last":645,"change":700,"changePercent":9,"volume":701,"openInterest":702,"open_interest":702,"iv":296,"implied_volatility":296,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":289,"in_the_money":14},"META  261007P00635000",-0.03,117,137,-0.000022,0.000003,-0.003942,0.000033,{"strike":708,"call":709,"put":719,"callItm":44,"putItm":14,"isAtm":14},640,{"contract_symbol":710,"symbol":710,"bid":711,"ask":712,"last":713,"change":289,"changePercent":9,"volume":289,"openInterest":183,"open_interest":183,"iv":305,"implied_volatility":305,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":44},"META  261007C00640000",96.3,103.05,97.75,0.99584,0.000299,-0.241564,0.004338,0.014543,{"contract_symbol":720,"symbol":720,"bid":289,"ask":645,"last":157,"change":367,"changePercent":9,"volume":721,"openInterest":722,"open_interest":722,"iv":296,"implied_volatility":296,"delta":723,"gamma":502,"theta":724,"vega":725,"rho":306,"in_the_money":14},"META  261007P00640000",69,105,-0.000053,-0.004102,0.000077,{"strike":727,"call":728,"put":740,"callItm":44,"putItm":14,"isAtm":14},642.5,{"contract_symbol":729,"symbol":729,"bid":730,"ask":731,"last":732,"change":127,"changePercent":9,"volume":733,"openInterest":734,"open_interest":734,"iv":305,"implied_volatility":305,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":44},"META  261007C00642500",94.4,100.7,101.62,50,19,0.994895,0.000359,-0.246652,0.005208,0.014583,{"contract_symbol":741,"symbol":741,"bid":289,"ask":366,"last":626,"change":289,"changePercent":9,"volume":289,"openInterest":557,"open_interest":557,"iv":296,"implied_volatility":296,"delta":742,"gamma":588,"theta":743,"vega":744,"rho":306,"in_the_money":14},"META  261007P00642500",-0.00008,-0.004185,0.000114,{"strike":746,"call":747,"put":759,"callItm":44,"putItm":14,"isAtm":14},645,{"contract_symbol":748,"symbol":748,"bid":749,"ask":750,"last":751,"change":752,"changePercent":9,"volume":753,"openInterest":226,"open_interest":226,"iv":305,"implied_volatility":305,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":44},"META  261007C00645000",90.85,98.15,99.14,15.29,92,0.993767,0.000428,-0.251745,0.006217,0.014621,{"contract_symbol":760,"symbol":760,"bid":289,"ask":645,"last":367,"change":289,"changePercent":9,"volume":289,"openInterest":334,"open_interest":334,"iv":370,"implied_volatility":370,"delta":761,"gamma":762,"theta":763,"vega":764,"rho":765,"in_the_money":14},"META  261007P00645000",-0.000108,0.000015,-0.004334,0.000151,-0.000002,{"strike":767,"call":768,"put":780,"callItm":44,"putItm":14,"isAtm":14},647.5,{"contract_symbol":769,"symbol":769,"bid":770,"ask":771,"last":772,"change":773,"changePercent":9,"volume":774,"openInterest":441,"open_interest":441,"iv":290,"implied_volatility":290,"delta":775,"gamma":776,"theta":777,"vega":778,"rho":779,"in_the_money":44},"META  261007C00647500",89.75,95.6,94.95,14.08,80,0.998317,0.00016,-0.036388,0.001916,0.014755,{"contract_symbol":781,"symbol":781,"bid":289,"ask":366,"last":157,"change":289,"changePercent":9,"volume":289,"openInterest":210,"open_interest":210,"iv":370,"implied_volatility":370,"delta":782,"gamma":783,"theta":784,"vega":785,"rho":665,"in_the_money":14},"META  261007P00647500",-0.000162,0.000023,-0.004427,0.00022,{"strike":787,"call":788,"put":799,"callItm":44,"putItm":14,"isAtm":14},650,{"contract_symbol":789,"symbol":789,"bid":790,"ask":791,"last":792,"change":793,"changePercent":9,"volume":721,"openInterest":197,"open_interest":197,"iv":305,"implied_volatility":305,"delta":794,"gamma":795,"theta":796,"vega":797,"rho":798,"in_the_money":44},"META  261007C00650000",85.85,93.1,96.6,2.72,0.990853,0.0006,-0.261945,0.008716,0.014685,{"contract_symbol":800,"symbol":800,"bid":289,"ask":645,"last":626,"change":289,"changePercent":9,"volume":289,"openInterest":801,"open_interest":801,"iv":296,"implied_volatility":296,"delta":802,"gamma":620,"theta":803,"vega":804,"rho":805,"in_the_money":14},"META  261007P00650000",93,-0.000265,-0.004461,0.000349,-0.000005,{"strike":807,"call":808,"put":820,"callItm":44,"putItm":14,"isAtm":14},652.5,{"contract_symbol":809,"symbol":809,"bid":810,"ask":811,"last":812,"change":813,"changePercent":9,"volume":814,"openInterest":483,"open_interest":483,"iv":305,"implied_volatility":305,"delta":815,"gamma":816,"theta":817,"vega":818,"rho":819,"in_the_money":44},"META  261007C00652500",84.4,90.6,91.96,11.63,112,0.989003,0.000705,-0.267054,0.010236,0.01471,{"contract_symbol":821,"symbol":821,"bid":289,"ask":366,"last":822,"change":289,"changePercent":9,"volume":289,"openInterest":206,"open_interest":206,"iv":296,"implied_volatility":296,"delta":823,"gamma":824,"theta":825,"vega":826,"rho":827,"in_the_money":14},"META  261007P00652500",0.09,-0.000386,0.00005,-0.004648,0.000494,-0.000007,{"strike":829,"call":830,"put":842,"callItm":44,"putItm":14,"isAtm":14},655,{"contract_symbol":831,"symbol":831,"bid":832,"ask":833,"last":834,"change":835,"changePercent":9,"volume":836,"openInterest":637,"open_interest":637,"iv":290,"implied_volatility":290,"delta":837,"gamma":838,"theta":839,"vega":840,"rho":841,"in_the_money":44},"META  261007C00655000",80.85,88.15,89.25,15.58,130,0.996329,0.000324,-0.037775,0.003878,0.014892,{"contract_symbol":843,"symbol":843,"bid":289,"ask":645,"last":645,"change":844,"changePercent":9,"volume":183,"openInterest":226,"open_interest":226,"iv":296,"implied_volatility":296,"delta":845,"gamma":846,"theta":847,"vega":848,"rho":683,"in_the_money":14},"META  261007P00655000",-0.06,-0.000555,0.00007,-0.005328,0.000692,{"strike":850,"call":851,"put":863,"callItm":44,"putItm":14,"isAtm":14},657.5,{"contract_symbol":852,"symbol":852,"bid":853,"ask":854,"last":855,"change":856,"changePercent":9,"volume":857,"openInterest":222,"open_interest":222,"iv":290,"implied_volatility":290,"delta":858,"gamma":859,"theta":860,"vega":861,"rho":862,"in_the_money":44},"META  261007C00657500",79.45,85.7,86.96,15.73,75,0.995308,0.000403,-0.048276,0.00483,0.014932,{"contract_symbol":864,"symbol":864,"bid":289,"ask":645,"last":367,"change":646,"changePercent":9,"volume":483,"openInterest":210,"open_interest":210,"iv":296,"implied_volatility":296,"delta":865,"gamma":866,"theta":867,"vega":868,"rho":869,"in_the_money":14},"META  261007P00657500",-0.00079,0.000098,-0.006779,0.000959,-0.000013,{"strike":871,"call":872,"put":883,"callItm":44,"putItm":14,"isAtm":14},660,{"contract_symbol":873,"symbol":873,"bid":874,"ask":875,"last":876,"change":877,"changePercent":9,"volume":230,"openInterest":197,"open_interest":197,"iv":305,"implied_volatility":305,"delta":878,"gamma":879,"theta":880,"vega":881,"rho":882,"in_the_money":44},"META  261007C00660000",77.15,83.1,82.67,13.16,0.981449,0.001106,-0.28241,0.016058,0.014751,{"contract_symbol":884,"symbol":884,"bid":289,"ask":822,"last":645,"change":700,"changePercent":9,"volume":214,"openInterest":885,"open_interest":885,"iv":296,"implied_volatility":296,"delta":886,"gamma":887,"theta":888,"vega":889,"rho":890,"in_the_money":14},"META  261007P00660000",86,-0.001112,0.000134,-0.008711,0.001312,-0.000019,{"strike":892,"call":893,"put":906,"callItm":44,"putItm":14,"isAtm":14},662.5,{"contract_symbol":894,"symbol":894,"bid":895,"ask":896,"last":897,"change":898,"changePercent":9,"volume":899,"openInterest":197,"open_interest":197,"iv":900,"implied_volatility":900,"delta":901,"gamma":902,"theta":903,"vega":904,"rho":905,"in_the_money":44},"META  261007C00662500",74.4,80.45,80.19,12.29,48,1.132,0.980699,0.001174,-0.28754,0.016608,0.014795,{"contract_symbol":907,"symbol":907,"bid":289,"ask":645,"last":645,"change":908,"changePercent":9,"volume":909,"openInterest":910,"open_interest":910,"iv":911,"implied_volatility":911,"delta":912,"gamma":913,"theta":914,"vega":915,"rho":916,"in_the_money":14},"META  261007P00662500",-0.05,129,661,0.7761,-0.001367,0.000163,-0.010735,0.001585,-0.000023,{"strike":918,"call":919,"put":932,"callItm":44,"putItm":14,"isAtm":14},665,{"contract_symbol":920,"symbol":920,"bid":921,"ask":922,"last":923,"change":924,"changePercent":9,"volume":925,"openInterest":568,"open_interest":568,"iv":926,"implied_volatility":926,"delta":927,"gamma":928,"theta":929,"vega":930,"rho":931,"in_the_money":44},"META  261007C00665000",71.65,77.95,78.51,12.11,35,1.1019,0.97991,0.001248,-0.292674,0.017183,0.014839,{"contract_symbol":933,"symbol":933,"bid":645,"ask":366,"last":366,"change":289,"changePercent":9,"volume":934,"openInterest":935,"open_interest":935,"iv":936,"implied_volatility":936,"delta":937,"gamma":938,"theta":939,"vega":940,"rho":941,"in_the_money":14},"META  261007P00665000",39,107,0.7634,-0.00163,0.000195,-0.012765,0.001861,-0.000028,{"strike":943,"call":944,"put":956,"callItm":44,"putItm":14,"isAtm":14},667.5,{"contract_symbol":945,"symbol":945,"bid":946,"ask":947,"last":948,"change":949,"changePercent":9,"volume":637,"openInterest":733,"open_interest":733,"iv":950,"implied_volatility":950,"delta":951,"gamma":952,"theta":953,"vega":954,"rho":955,"in_the_money":44},"META  261007C00667500",69.55,75.6,76.03,13.12,0.9402,0.989644,0.000827,-0.11875,0.009714,0.015063,{"contract_symbol":957,"symbol":957,"bid":289,"ask":366,"last":366,"change":700,"changePercent":9,"volume":197,"openInterest":958,"open_interest":958,"iv":959,"implied_volatility":959,"delta":960,"gamma":961,"theta":962,"vega":963,"rho":964,"in_the_money":14},"META  261007P00667500",55,0.7489,-0.001904,0.000229,-0.0148,0.002143,-0.000033,{"strike":966,"call":967,"put":980,"callItm":44,"putItm":14,"isAtm":14},670,{"contract_symbol":968,"symbol":968,"bid":969,"ask":970,"last":971,"change":972,"changePercent":9,"volume":973,"openInterest":523,"open_interest":523,"iv":974,"implied_volatility":974,"delta":975,"gamma":976,"theta":977,"vega":978,"rho":979,"in_the_money":44},"META  261007C00670000",66.65,72.95,73.33,-0.82,34,1.0413,0.978201,0.001415,-0.30296,0.018413,0.014924,{"contract_symbol":981,"symbol":981,"bid":645,"ask":157,"last":626,"change":982,"changePercent":9,"volume":983,"openInterest":984,"open_interest":984,"iv":985,"implied_volatility":985,"delta":986,"gamma":987,"theta":988,"vega":989,"rho":990,"in_the_money":14},"META  261007P00670000",-0.07,72,171,0.7323,-0.002175,0.000264,-0.016713,0.002419,-0.000037,{"strike":992,"call":993,"put":1006,"callItm":44,"putItm":14,"isAtm":14},672.5,{"contract_symbol":994,"symbol":994,"bid":995,"ask":996,"last":997,"change":998,"changePercent":9,"volume":999,"openInterest":201,"open_interest":201,"iv":1000,"implied_volatility":1000,"delta":1001,"gamma":1002,"theta":1003,"vega":1004,"rho":1005,"in_the_money":44},"META  261007C00672500",64.45,70.5,71.32,0.4,37,1.0107,0.977272,0.00151,-0.30811,0.019073,0.014965,{"contract_symbol":1007,"symbol":1007,"bid":289,"ask":157,"last":366,"change":700,"changePercent":9,"volume":441,"openInterest":814,"open_interest":814,"iv":1008,"implied_volatility":1008,"delta":1009,"gamma":1010,"theta":1011,"vega":1012,"rho":1013,"in_the_money":14},"META  261007P00672500",0.7155,-0.002488,0.000305,-0.018887,0.002732,-0.000042,{"strike":1015,"call":1016,"put":1028,"callItm":44,"putItm":14,"isAtm":14},675,{"contract_symbol":1017,"symbol":1017,"bid":1018,"ask":1019,"last":1020,"change":1021,"changePercent":9,"volume":395,"openInterest":197,"open_interest":197,"iv":1022,"implied_volatility":1022,"delta":1023,"gamma":1024,"theta":1025,"vega":1026,"rho":1027,"in_the_money":44},"META  261007C00675000",61.9,67.95,68.84,12.5,0.9799,0.976286,0.001614,-0.313266,0.019766,0.015006,{"contract_symbol":1029,"symbol":1029,"bid":645,"ask":367,"last":367,"change":982,"changePercent":9,"volume":222,"openInterest":1030,"open_interest":1030,"iv":1031,"implied_volatility":1031,"delta":1032,"gamma":1033,"theta":1034,"vega":1035,"rho":1036,"in_the_money":14},"META  261007P00675000",91,0.6979,-0.002825,0.000351,-0.021133,0.003064,-0.000048,{"strike":1038,"call":1039,"put":1052,"callItm":44,"putItm":14,"isAtm":14},677.5,{"contract_symbol":1040,"symbol":1040,"bid":1041,"ask":1042,"last":1043,"change":1044,"changePercent":9,"volume":1045,"openInterest":197,"open_interest":197,"iv":1046,"implied_volatility":1046,"delta":1047,"gamma":1048,"theta":1049,"vega":1050,"rho":1051,"in_the_money":44},"META  261007C00677500",59.55,65.45,66.59,12.86,18,0.949,0.97524,0.001728,-0.318427,0.020497,0.015045,{"contract_symbol":1053,"symbol":1053,"bid":645,"ask":507,"last":626,"change":908,"changePercent":9,"volume":197,"openInterest":1054,"open_interest":1054,"iv":1055,"implied_volatility":1055,"delta":1056,"gamma":1057,"theta":1058,"vega":1059,"rho":1060,"in_the_money":14},"META  261007P00677500",59,0.6816,-0.00327,0.00041,-0.024198,0.003496,-0.000056,{"strike":1062,"call":1063,"put":1075,"callItm":44,"putItm":14,"isAtm":14},680,{"contract_symbol":1064,"symbol":1064,"bid":1065,"ask":1066,"last":1067,"change":1068,"changePercent":9,"volume":197,"openInterest":319,"open_interest":319,"iv":1069,"implied_volatility":1069,"delta":1070,"gamma":1071,"theta":1072,"vega":1073,"rho":1074,"in_the_money":44},"META  261007C00680000",57.05,62.85,60.64,-3.31,0.8554,0.981426,0.001503,-0.207161,0.016074,0.015208,{"contract_symbol":1076,"symbol":1076,"bid":645,"ask":157,"last":367,"change":700,"changePercent":9,"volume":1077,"openInterest":1078,"open_interest":1078,"iv":1079,"implied_volatility":1079,"delta":1080,"gamma":1081,"theta":1082,"vega":1083,"rho":1084,"in_the_money":14},"META  261007P00680000",65,461,0.6648,-0.003777,0.000479,-0.027602,0.003979,-0.000064,{"strike":1086,"call":1087,"put":1100,"callItm":44,"putItm":14,"isAtm":14},682.5,{"contract_symbol":1088,"symbol":1088,"bid":1089,"ask":1090,"last":1091,"change":1092,"changePercent":9,"volume":325,"openInterest":1093,"open_interest":1093,"iv":1094,"implied_volatility":1094,"delta":1095,"gamma":1096,"theta":1097,"vega":1098,"rho":1099,"in_the_money":44},"META  261007C00682500",54.55,60.1,60.03,-2.22,36,0.8339,0.97956,0.001673,-0.224859,0.017436,0.015233,{"contract_symbol":1101,"symbol":1101,"bid":367,"ask":366,"last":367,"change":1102,"changePercent":9,"volume":1103,"openInterest":1054,"open_interest":1054,"iv":1104,"implied_volatility":1104,"delta":1105,"gamma":1106,"theta":1107,"vega":1108,"rho":1109,"in_the_money":14},"META  261007P00682500",-0.08,43,0.6467,-0.004316,0.000555,-0.031047,0.004483,-0.000074,{"strike":1111,"call":1112,"put":1124,"callItm":44,"putItm":14,"isAtm":14},685,{"contract_symbol":1113,"symbol":1113,"bid":1114,"ask":1115,"last":1116,"change":1117,"changePercent":9,"volume":558,"openInterest":1045,"open_interest":1045,"iv":1118,"implied_volatility":1118,"delta":1119,"gamma":1120,"theta":1121,"vega":1122,"rho":1123,"in_the_money":44},"META  261007C00685000",52.05,57.7,58.25,-3,0.855,0.971659,0.002147,-0.333942,0.022946,0.015155,{"contract_symbol":1125,"symbol":1125,"bid":645,"ask":507,"last":366,"change":1126,"changePercent":9,"volume":925,"openInterest":1127,"open_interest":1127,"iv":1128,"implied_volatility":1128,"delta":1129,"gamma":1130,"theta":1131,"vega":1132,"rho":1133,"in_the_money":14},"META  261007P00685000",-0.04,176,0.6231,-0.004632,0.000613,-0.032301,0.004775,-0.000079,{"strike":1135,"call":1136,"put":1148,"callItm":44,"putItm":14,"isAtm":14},687.5,{"contract_symbol":1137,"symbol":1137,"bid":1138,"ask":1139,"last":1140,"change":1141,"changePercent":9,"volume":558,"openInterest":226,"open_interest":226,"iv":1142,"implied_volatility":1142,"delta":1143,"gamma":1144,"theta":1145,"vega":1146,"rho":1147,"in_the_money":44},"META  261007C00687500",48.6,55.3,55.77,-1.5,0.8233,0.970289,0.002319,-0.339124,0.023863,0.015189,{"contract_symbol":1149,"symbol":1149,"bid":645,"ask":507,"last":157,"change":844,"changePercent":9,"volume":1150,"openInterest":1151,"open_interest":1151,"iv":1152,"implied_volatility":1152,"delta":1153,"gamma":1154,"theta":1155,"vega":1156,"rho":1157,"in_the_money":14},"META  261007P00687500",27,96,0.6073,-0.005494,0.000732,-0.037952,0.005559,-0.000094,{"strike":1159,"call":1160,"put":1172,"callItm":44,"putItm":14,"isAtm":14},690,{"contract_symbol":1161,"symbol":1161,"bid":1162,"ask":1163,"last":1164,"change":1165,"changePercent":9,"volume":1045,"openInterest":973,"open_interest":973,"iv":1166,"implied_volatility":1166,"delta":1167,"gamma":1168,"theta":1169,"vega":1170,"rho":1171,"in_the_money":44},"META  261007C00690000",47.1,52.8,52.82,-3.44,0.7913,0.968813,0.002512,-0.344312,0.024842,0.015221,{"contract_symbol":1173,"symbol":1173,"bid":367,"ask":556,"last":645,"change":1174,"changePercent":9,"volume":1175,"openInterest":1176,"open_interest":1176,"iv":1177,"implied_volatility":1177,"delta":1178,"gamma":1179,"theta":1180,"vega":1181,"rho":1182,"in_the_money":14},"META  261007P00690000",-0.11,106,188,0.5863,-0.006145,0.000838,-0.041413,0.006139,-0.000105,{"strike":1184,"call":1185,"put":1197,"callItm":44,"putItm":14,"isAtm":14},692.5,{"contract_symbol":1186,"symbol":1186,"bid":1187,"ask":1188,"last":1189,"change":1190,"changePercent":9,"volume":973,"openInterest":210,"open_interest":210,"iv":1191,"implied_volatility":1191,"delta":1192,"gamma":1193,"theta":1194,"vega":1195,"rho":1196,"in_the_money":44},"META  261007C00692500",44.8,50.45,50.33,-1.62,0.7591,0.967216,0.002728,-0.349505,0.025887,0.015251,{"contract_symbol":1198,"symbol":1198,"bid":645,"ask":556,"last":626,"change":1174,"changePercent":9,"volume":206,"openInterest":334,"open_interest":334,"iv":1199,"implied_volatility":1199,"delta":1200,"gamma":1201,"theta":1202,"vega":1203,"rho":1204,"in_the_money":14},"META  261007P00692500",0.5645,-0.006845,0.000957,-0.044878,0.006754,-0.000117,{"strike":1206,"call":1207,"put":1219,"callItm":44,"putItm":14,"isAtm":14},695,{"contract_symbol":1208,"symbol":1208,"bid":1209,"ask":1210,"last":1138,"change":1211,"changePercent":9,"volume":1212,"openInterest":958,"open_interest":958,"iv":1213,"implied_volatility":1213,"delta":1214,"gamma":1215,"theta":1216,"vega":1217,"rho":1218,"in_the_money":44},"META  261007C00695000",41.95,47.85,-3.04,94,0.7109,0.968411,0.002826,-0.313428,0.025105,0.015328,{"contract_symbol":1220,"symbol":1220,"bid":626,"ask":507,"last":157,"change":1221,"changePercent":9,"volume":1222,"openInterest":1223,"open_interest":1223,"iv":1224,"implied_volatility":1224,"delta":1225,"gamma":1226,"theta":1227,"vega":1228,"rho":1229,"in_the_money":14},"META  261007P00695000",-0.12,109,113,0.5426,-0.007659,0.0011,-0.048809,0.007458,-0.000131,{"strike":1231,"call":1232,"put":1243,"callItm":44,"putItm":14,"isAtm":14},697.5,{"contract_symbol":1233,"symbol":1233,"bid":1234,"ask":1235,"last":1236,"change":1141,"changePercent":9,"volume":899,"openInterest":218,"open_interest":218,"iv":1237,"implied_volatility":1237,"delta":1238,"gamma":1239,"theta":1240,"vega":1241,"rho":1242,"in_the_money":44},"META  261007C00697500",39.6,45.35,45.5,0.694,0.963591,0.003253,-0.359906,0.028217,0.015304,{"contract_symbol":1244,"symbol":1244,"bid":366,"ask":822,"last":366,"change":1245,"changePercent":9,"volume":288,"openInterest":1127,"open_interest":1127,"iv":1246,"implied_volatility":1246,"delta":1247,"gamma":1248,"theta":1249,"vega":1250,"rho":1251,"in_the_money":14},"META  261007P00697500",-0.1,0.5222,-0.008779,0.001288,-0.054586,0.008408,-0.00015,{"strike":1253,"call":1254,"put":1268,"callItm":44,"putItm":14,"isAtm":14},700,{"contract_symbol":1255,"symbol":1255,"bid":1256,"ask":1257,"last":1258,"change":1259,"changePercent":9,"volume":1260,"openInterest":1261,"open_interest":1261,"iv":1262,"implied_volatility":1262,"delta":1263,"gamma":1264,"theta":1265,"vega":1266,"rho":1267,"in_the_money":44},"META  261007C00700000",36.15,42.2,40.5,-3.3,433,70,0.6555,0.962733,0.00351,-0.348892,0.028757,0.015345,{"contract_symbol":1269,"symbol":1269,"bid":507,"ask":385,"last":385,"change":117,"changePercent":9,"volume":1270,"openInterest":1271,"open_interest":1271,"iv":1272,"implied_volatility":1272,"delta":1273,"gamma":1274,"theta":1275,"vega":1276,"rho":1277,"in_the_money":14},"META  261007P00700000",884,958,0.5059,-0.01066,0.001575,-0.065556,0.009962,-0.000182,{"strike":1279,"call":1280,"put":1292,"callItm":44,"putItm":14,"isAtm":14},702.5,{"contract_symbol":1281,"symbol":1281,"bid":1282,"ask":1283,"last":1284,"change":1285,"changePercent":9,"volume":226,"openInterest":569,"open_interest":569,"iv":1286,"implied_volatility":1286,"delta":1287,"gamma":1288,"theta":1289,"vega":1290,"rho":1291,"in_the_money":44},"META  261007C00702500",34.45,40.35,41.25,-3.19,0.6278,0.959231,0.003943,-0.370329,0.030941,0.015344,{"contract_symbol":1293,"symbol":1293,"bid":556,"ask":400,"last":822,"change":1294,"changePercent":9,"volume":1295,"openInterest":885,"open_interest":885,"iv":1296,"implied_volatility":1296,"delta":1297,"gamma":1298,"theta":1299,"vega":1300,"rho":1301,"in_the_money":14},"META  261007P00702500",-0.23,78,0.4897,-0.013033,0.001938,-0.079329,0.011861,-0.000222,{"strike":1303,"call":1304,"put":1316,"callItm":44,"putItm":14,"isAtm":14},705,{"contract_symbol":1305,"symbol":1305,"bid":1306,"ask":1307,"last":1308,"change":1309,"changePercent":9,"volume":1310,"openInterest":412,"open_interest":412,"iv":1311,"implied_volatility":1311,"delta":1312,"gamma":1313,"theta":1314,"vega":1315,"rho":1267,"in_the_money":44},"META  261007C00705000",32.15,37.8,38.77,-2.21,114,0.5969,0.955991,0.004412,-0.384378,0.032914,{"contract_symbol":1317,"symbol":1317,"bid":385,"ask":384,"last":400,"change":1318,"changePercent":9,"volume":1319,"openInterest":1320,"open_interest":1320,"iv":1321,"implied_volatility":1321,"delta":1322,"gamma":1323,"theta":1324,"vega":1325,"rho":1326,"in_the_money":14},"META  261007P00705000",-0.25,692,321,0.4757,-0.016417,0.002433,-0.099689,0.014467,-0.00028,{"strike":1328,"call":1329,"put":1341,"callItm":44,"putItm":14,"isAtm":14},707.5,{"contract_symbol":1330,"symbol":1330,"bid":1331,"ask":1332,"last":1333,"change":1174,"changePercent":9,"volume":1334,"openInterest":664,"open_interest":664,"iv":1335,"implied_volatility":1335,"delta":1336,"gamma":1337,"theta":1338,"vega":1339,"rho":1340,"in_the_money":44},"META  261007C00707500",29.65,35.3,35.58,58,0.5602,0.953863,0.004883,-0.380772,0.03419,0.015367,{"contract_symbol":1342,"symbol":1342,"bid":400,"ask":1343,"last":384,"change":1344,"changePercent":9,"volume":1345,"openInterest":1346,"open_interest":1346,"iv":1347,"implied_volatility":1347,"delta":1348,"gamma":1349,"theta":1350,"vega":1351,"rho":1352,"in_the_money":14},"META  261007P00707500",0.17,-0.33,234,156,0.4587,-0.020136,0.003003,-0.120865,0.017215,-0.000343,{"strike":1354,"call":1355,"put":1368,"callItm":44,"putItm":14,"isAtm":14},710,{"contract_symbol":1356,"symbol":1356,"bid":1357,"ask":1358,"last":1359,"change":1360,"changePercent":9,"volume":1222,"openInterest":1361,"open_interest":1361,"iv":1362,"implied_volatility":1362,"delta":1363,"gamma":1364,"theta":1365,"vega":1366,"rho":1367,"in_the_money":44},"META  261007C00710000",26.4,32.25,32.77,0.59,139,0.5296,0.949502,0.005552,-0.399473,0.036752,0.01535,{"contract_symbol":1369,"symbol":1369,"bid":87,"ask":1343,"last":1370,"change":1371,"changePercent":9,"volume":1372,"openInterest":1373,"open_interest":1373,"iv":1374,"implied_volatility":1374,"delta":1375,"gamma":1376,"theta":1377,"vega":1378,"rho":1379,"in_the_money":14},"META  261007P00710000",0.16,-0.37,1430,838,0.4416,-0.024881,0.003728,-0.147757,0.020579,-0.000424,{"strike":1381,"call":1382,"put":1394,"callItm":44,"putItm":14,"isAtm":14},712.5,{"contract_symbol":1383,"symbol":1383,"bid":1384,"ask":1385,"last":1386,"change":1387,"changePercent":9,"volume":1334,"openInterest":958,"open_interest":958,"iv":1388,"implied_volatility":1388,"delta":1389,"gamma":1390,"theta":1391,"vega":1392,"rho":1393,"in_the_money":44},"META  261007C00712500",24.15,29.8,30.82,-0.43,0.5429,0.92855,0.007107,-0.615047,0.048221,0.015047,{"contract_symbol":1395,"symbol":1395,"bid":1396,"ask":94,"last":521,"change":522,"changePercent":9,"volume":475,"openInterest":1397,"open_interest":1397,"iv":1398,"implied_volatility":1398,"delta":1399,"gamma":1400,"theta":1401,"vega":1402,"rho":1403,"in_the_money":14},"META  261007P00712500",0.18,383,0.4248,-0.031042,0.00466,-0.182716,0.024746,-0.000529,{"strike":1405,"call":1406,"put":1420,"callItm":44,"putItm":14,"isAtm":14},715,{"contract_symbol":1407,"symbol":1407,"bid":1408,"ask":1409,"last":1410,"change":1411,"changePercent":9,"volume":1412,"openInterest":1413,"open_interest":1413,"iv":1414,"implied_volatility":1414,"delta":1415,"gamma":1416,"theta":1417,"vega":1418,"rho":1419,"in_the_money":44},"META  261007C00715000",21.6,26.85,24.33,-4.32,116,150,0.4963,0.926811,0.007918,-0.578013,0.04912,0.015077,{"contract_symbol":1421,"symbol":1421,"bid":1422,"ask":1423,"last":1423,"change":1424,"changePercent":9,"volume":1425,"openInterest":1426,"open_interest":1426,"iv":1427,"implied_volatility":1427,"delta":1428,"gamma":1429,"theta":1430,"vega":1431,"rho":1432,"in_the_money":14},"META  261007P00715000",0.23,0.28,-0.55,1259,948,0.4153,-0.0417,0.00607,-0.250546,0.031513,-0.00071,{"strike":1434,"call":1435,"put":1448,"callItm":44,"putItm":14,"isAtm":14},717.5,{"contract_symbol":1436,"symbol":1436,"bid":1437,"ask":1438,"last":1439,"change":1440,"changePercent":9,"volume":1441,"openInterest":334,"open_interest":334,"iv":1442,"implied_volatility":1442,"delta":1443,"gamma":1444,"theta":1445,"vega":1446,"rho":1447,"in_the_money":44},"META  261007C00717500",19.1,24.95,25.65,-0.49,95,0.4767,0.912748,0.009415,-0.683971,0.056101,0.014894,{"contract_symbol":1449,"symbol":1449,"bid":86,"ask":1450,"last":86,"change":1451,"changePercent":9,"volume":1452,"openInterest":1453,"open_interest":1453,"iv":1454,"implied_volatility":1454,"delta":1455,"gamma":1456,"theta":1457,"vega":1458,"rho":1459,"in_the_money":14},"META  261007P00717500",0.37,-0.75,1874,552,0.3967,-0.051805,0.007564,-0.307538,0.037505,-0.000882,{"strike":1461,"call":1462,"put":1474,"callItm":44,"putItm":14,"isAtm":14},720,{"contract_symbol":1463,"symbol":1463,"bid":734,"ask":1464,"last":1465,"change":822,"changePercent":9,"volume":1466,"openInterest":1467,"open_interest":1467,"iv":1468,"implied_volatility":1468,"delta":1469,"gamma":1470,"theta":1471,"vega":1472,"rho":1473,"in_the_money":44},"META  261007C00720000",22.9,22.99,173,118,0.4843,0.882332,0.011522,-0.996882,0.069746,0.014429,{"contract_symbol":1475,"symbol":1475,"bid":51,"ask":1476,"last":58,"change":1477,"changePercent":9,"volume":1478,"openInterest":1479,"open_interest":1479,"iv":1480,"implied_volatility":1480,"delta":1481,"gamma":1482,"theta":1483,"vega":1484,"rho":1485,"in_the_money":14},"META  261007P00720000",0.52,-0.88,2612,442,0.3897,-0.070817,0.009833,-0.435652,0.047892,-0.001206,{"strike":1487,"call":1488,"put":1500,"callItm":44,"putItm":14,"isAtm":14},722.5,{"contract_symbol":1489,"symbol":1489,"bid":1490,"ask":1491,"last":1492,"change":577,"changePercent":9,"volume":1493,"openInterest":722,"open_interest":722,"iv":1494,"implied_volatility":1494,"delta":1495,"gamma":1496,"theta":1497,"vega":1498,"rho":1499,"in_the_money":44},"META  261007C00722500",16.6,18.45,21.5,52,0.4569,0.863844,0.013519,-1.124171,0.077207,0.014171,{"contract_symbol":1501,"symbol":1501,"bid":1502,"ask":1503,"last":1504,"change":1505,"changePercent":9,"volume":1506,"openInterest":1507,"open_interest":1507,"iv":1508,"implied_volatility":1508,"delta":1509,"gamma":1510,"theta":1511,"vega":1512,"rho":1513,"in_the_money":14},"META  261007P00722500",0.65,0.73,0.71,-0.98,3115,266,0.3836,-0.096145,0.012574,-0.617042,0.060281,-0.001638,{"strike":1515,"call":1516,"put":1529,"callItm":44,"putItm":14,"isAtm":14},725,{"contract_symbol":1517,"symbol":1517,"bid":1518,"ask":569,"last":1519,"change":1520,"changePercent":9,"volume":1521,"openInterest":1522,"open_interest":1522,"iv":1523,"implied_volatility":1523,"delta":1524,"gamma":1525,"theta":1526,"vega":1527,"rho":1528,"in_the_money":44},"META  261007C00725000",14.55,15.15,-3.43,134,189,0.3998,0.857856,0.015908,-1.036228,0.079506,0.01413,{"contract_symbol":1530,"symbol":1530,"bid":1531,"ask":1532,"last":1533,"change":1534,"changePercent":9,"volume":1535,"openInterest":1536,"open_interest":1536,"iv":1537,"implied_volatility":1537,"delta":1538,"gamma":1539,"theta":1540,"vega":1541,"rho":1542,"in_the_money":14},"META  261007P00725000",0.91,1.01,0.93,-1.24,3608,496,0.3783,-0.129125,0.015742,-0.870606,0.074441,-0.002201,{"strike":1544,"call":1545,"put":1559,"callItm":44,"putItm":14,"isAtm":14},727.5,{"contract_symbol":1546,"symbol":1546,"bid":1547,"ask":1548,"last":1549,"change":1550,"changePercent":9,"volume":1551,"openInterest":1552,"open_interest":1552,"iv":1553,"implied_volatility":1553,"delta":1554,"gamma":1555,"theta":1556,"vega":1557,"rho":1558,"in_the_money":44},"META  261007C00727500",12.4,13.8,13.01,-3.59,154,159,0.385,0.822329,0.019123,-1.318327,0.092012,0.013581,{"contract_symbol":1560,"symbol":1560,"bid":1561,"ask":1562,"last":1563,"change":1564,"changePercent":9,"volume":1565,"openInterest":1566,"open_interest":1566,"iv":1567,"implied_volatility":1567,"delta":1568,"gamma":1569,"theta":1570,"vega":1571,"rho":1572,"in_the_money":14},"META  261007P00727500",1.28,1.4,1.37,-1.2,3023,588,0.3688,-0.167527,0.019226,-1.172341,0.088627,-0.002857,{"strike":1574,"call":1575,"put":1589,"callItm":44,"putItm":14,"isAtm":14},730,{"contract_symbol":1576,"symbol":1576,"bid":1577,"ask":1578,"last":1579,"change":1580,"changePercent":9,"volume":1581,"openInterest":1582,"open_interest":1582,"iv":1583,"implied_volatility":1583,"delta":1584,"gamma":1585,"theta":1586,"vega":1587,"rho":1588,"in_the_money":44},"META  261007C00730000",10.65,11.35,11.37,-3.63,557,644,0.3807,0.772101,0.022443,-1.794425,0.106796,0.012777,{"contract_symbol":1590,"symbol":1590,"bid":1591,"ask":1592,"last":1593,"change":1594,"changePercent":9,"volume":1595,"openInterest":1596,"open_interest":1596,"iv":1597,"implied_volatility":1597,"delta":1598,"gamma":1599,"theta":1600,"vega":1601,"rho":1602,"in_the_money":14},"META  261007P00730000",1.76,1.89,1.83,-1.34,5135,880,0.3663,-0.219303,0.022825,-1.641494,0.104491,-0.003742,{"strike":1604,"call":1605,"put":1619,"callItm":44,"putItm":14,"isAtm":14},732.5,{"contract_symbol":1606,"symbol":1606,"bid":1607,"ask":1608,"last":1609,"change":1610,"changePercent":9,"volume":1611,"openInterest":1612,"open_interest":1612,"iv":1613,"implied_volatility":1613,"delta":1614,"gamma":1615,"theta":1616,"vega":1617,"rho":1618,"in_the_money":44},"META  261007C00732500",8.65,9.6,10.73,-2.3,444,450,0.3786,0.712589,0.025468,-2.426954,0.120503,0.011814,{"contract_symbol":1620,"symbol":1620,"bid":1621,"ask":1622,"last":1623,"change":1624,"changePercent":9,"volume":1625,"openInterest":1346,"open_interest":1346,"iv":1626,"implied_volatility":1626,"delta":1627,"gamma":1628,"theta":1629,"vega":1630,"rho":1631,"in_the_money":14},"META  261007P00732500",2.39,2.64,2.38,-1.67,1444,0.3664,-0.281318,0.026043,-2.281636,0.119281,-0.004805,{"strike":1633,"call":1634,"put":1647,"callItm":44,"putItm":14,"isAtm":14},735,{"contract_symbol":1635,"symbol":1635,"bid":1636,"ask":1637,"last":1638,"change":1639,"changePercent":9,"volume":1640,"openInterest":612,"open_interest":612,"iv":1641,"implied_volatility":1641,"delta":1642,"gamma":1643,"theta":1644,"vega":1645,"rho":1646,"in_the_money":44},"META  261007C00735000",7.1,7.8,7.45,-3.85,702,0.3692,0.648643,0.028421,-3.121054,0.131136,0.010776,{"contract_symbol":1648,"symbol":1648,"bid":1649,"ask":1650,"last":1651,"change":1652,"changePercent":9,"volume":1653,"openInterest":1654,"open_interest":1654,"iv":1567,"implied_volatility":1567,"delta":1655,"gamma":1656,"theta":1657,"vega":1658,"rho":1659,"in_the_money":14},"META  261007P00735000",3.2,3.45,3.35,-1.56,4631,463,-0.351214,0.028447,-3.115932,0.131116,-0.006005,{"strike":1661,"call":1662,"put":1676,"callItm":44,"putItm":14,"isAtm":44},737.5,{"contract_symbol":1663,"symbol":1663,"bid":1664,"ask":1665,"last":1666,"change":1667,"changePercent":9,"volume":1668,"openInterest":1669,"open_interest":1669,"iv":1670,"implied_volatility":1670,"delta":1671,"gamma":1672,"theta":1673,"vega":1674,"rho":1675,"in_the_money":44},"META  261007C00737500",5.75,6.25,6.07,-3.83,1714,460,0.3723,0.574447,0.029778,-4.151559,0.13858,0.009556,{"contract_symbol":1677,"symbol":1677,"bid":1678,"ask":1679,"last":1680,"change":1681,"changePercent":9,"volume":1682,"openInterest":1683,"open_interest":1683,"iv":1684,"implied_volatility":1684,"delta":1685,"gamma":1686,"theta":1687,"vega":1688,"rho":1689,"in_the_money":14},"META  261007P00737500",4.2,4.5,4.4,-1.45,5712,939,0.3649,-0.424194,0.030365,-4.048526,0.138489,-0.007259,{"strike":1691,"call":1692,"put":1706,"callItm":14,"putItm":44,"isAtm":44},740,{"contract_symbol":1693,"symbol":1693,"bid":1694,"ask":1695,"last":1696,"change":1697,"changePercent":9,"volume":1698,"openInterest":1699,"open_interest":1699,"iv":1700,"implied_volatility":1700,"delta":1701,"gamma":1702,"theta":1703,"vega":1704,"rho":1705,"in_the_money":14},"META  261007C00740000",4.55,4.9,4.75,-3.65,8655,621,0.3726,0.49901,0.030283,-5.181334,0.141042,0.008312,{"contract_symbol":1707,"symbol":1707,"bid":1708,"ask":1709,"last":1710,"change":439,"changePercent":9,"volume":1711,"openInterest":1111,"open_interest":1111,"iv":1712,"implied_volatility":1712,"delta":1713,"gamma":1714,"theta":1715,"vega":1704,"rho":1716,"in_the_money":44},"META  261007P00740000",5.4,5.8,5.6,8541,0.3627,-0.50121,0.031114,-5.040961,-0.008586,{"strike":1718,"call":1719,"put":1732,"callItm":14,"putItm":44,"isAtm":14},742.5,{"contract_symbol":1720,"symbol":1720,"bid":1721,"ask":1722,"last":1723,"change":1724,"changePercent":9,"volume":1725,"openInterest":1726,"open_interest":1726,"iv":1670,"implied_volatility":1670,"delta":1727,"gamma":1728,"theta":1729,"vega":1730,"rho":1731,"in_the_money":14},"META  261007C00742500",3.55,3.85,3.67,-3.93,7760,1001,0.423837,0.029757,-4.040965,0.138458,0.007067,{"contract_symbol":1733,"symbol":1733,"bid":1734,"ask":1735,"last":1734,"change":1736,"changePercent":9,"volume":1737,"openInterest":1738,"open_interest":1738,"iv":1739,"implied_volatility":1739,"delta":1740,"gamma":1741,"theta":1742,"vega":1743,"rho":1744,"in_the_money":44},"META  261007P00742500",6.85,7.25,-1.38,4041,407,0.3568,-0.579716,0.030991,-3.827039,0.138211,-0.009941,{"strike":1746,"call":1747,"put":1761,"callItm":14,"putItm":44,"isAtm":14},745,{"contract_symbol":1748,"symbol":1748,"bid":1749,"ask":1750,"last":1751,"change":1752,"changePercent":9,"volume":1753,"openInterest":1754,"open_interest":1754,"iv":1755,"implied_volatility":1755,"delta":1756,"gamma":1757,"theta":1758,"vega":1759,"rho":1760,"in_the_money":14},"META  261007C00745000",2.7,2.9,2.87,-3.52,13539,724,0.3746,0.35249,0.028043,-3.119451,0.131281,0.005883,{"contract_symbol":1762,"symbol":1762,"bid":1763,"ask":549,"last":1764,"change":1765,"changePercent":9,"volume":1766,"openInterest":1767,"open_interest":1767,"iv":1768,"implied_volatility":1768,"delta":1769,"gamma":1770,"theta":1771,"vega":1772,"rho":1773,"in_the_money":44},"META  261007P00745000",8.4,8.5,-0.87,1950,451,0.3556,-0.65533,0.029298,-2.871226,0.130206,-0.011253,{"strike":1775,"call":1776,"put":1790,"callItm":14,"putItm":44,"isAtm":14},747.5,{"contract_symbol":1777,"symbol":1777,"bid":1778,"ask":1779,"last":1780,"change":1781,"changePercent":9,"volume":1782,"openInterest":1783,"open_interest":1783,"iv":1784,"implied_volatility":1784,"delta":1785,"gamma":1786,"theta":1787,"vega":1788,"rho":1789,"in_the_money":14},"META  261007C00747500",2.03,2.17,2.13,-3.05,3284,355,0.3764,0.286734,0.025587,-2.360681,0.120368,0.00479,{"contract_symbol":1791,"symbol":1791,"bid":1792,"ask":1793,"last":1794,"change":1795,"changePercent":9,"volume":1699,"openInterest":1796,"open_interest":1796,"iv":1797,"implied_volatility":1797,"delta":1798,"gamma":1799,"theta":1800,"vega":1801,"rho":1802,"in_the_money":44},"META  261007P00747500",10.15,10.8,10.3,-0.83,119,0.3719,-0.715656,0.025794,-2.306592,0.119896,-0.012318,{"strike":1804,"call":1805,"put":1819,"callItm":14,"putItm":44,"isAtm":14},750,{"contract_symbol":1806,"symbol":1806,"bid":1807,"ask":1808,"last":1809,"change":1810,"changePercent":9,"volume":1811,"openInterest":1812,"open_interest":1812,"iv":1813,"implied_volatility":1813,"delta":1814,"gamma":1815,"theta":1816,"vega":1817,"rho":1818,"in_the_money":14},"META  261007C00750000",1.51,1.65,1.57,-2.89,13715,4730,0.3802,0.229403,0.022555,-1.775619,0.107196,0.003835,{"contract_symbol":1820,"symbol":1820,"bid":1821,"ask":210,"last":1822,"change":1823,"changePercent":9,"volume":1824,"openInterest":1825,"open_interest":1825,"iv":1826,"implied_volatility":1826,"delta":1827,"gamma":1828,"theta":1829,"vega":1830,"rho":1831,"in_the_money":44},"META  261007P00750000",12.1,12.15,-0.6,797,162,0.3822,-0.769445,0.022505,-1.796115,0.107497,-0.013272,{"strike":1833,"call":1834,"put":1846,"callItm":14,"putItm":44,"isAtm":14},755,{"contract_symbol":1835,"symbol":1835,"bid":1836,"ask":1837,"last":127,"change":1610,"changePercent":9,"volume":1838,"openInterest":1839,"open_interest":1839,"iv":1840,"implied_volatility":1840,"delta":1841,"gamma":1842,"theta":1843,"vega":1844,"rho":1845,"in_the_money":14},"META  261007C00755000",0.88,0.94,7714,2417,0.3913,0.141221,0.016186,-0.989151,0.079156,0.002363,{"contract_symbol":1847,"symbol":1847,"bid":1848,"ask":1849,"last":1850,"change":1851,"changePercent":9,"volume":1852,"openInterest":654,"open_interest":654,"iv":1853,"implied_volatility":1853,"delta":1854,"gamma":1855,"theta":1856,"vega":1857,"rho":1858,"in_the_money":44},"META  261007P00755000",16.3,17.85,14.4,-2.1,158,0.4079,-0.848561,0.016272,-1.123876,0.082953,-0.014706,{"strike":1860,"call":1861,"put":1874,"callItm":14,"putItm":44,"isAtm":14},760,{"contract_symbol":1862,"symbol":1862,"bid":1476,"ask":1863,"last":1864,"change":1865,"changePercent":9,"volume":1866,"openInterest":1867,"open_interest":1867,"iv":1868,"implied_volatility":1868,"delta":1869,"gamma":1870,"theta":1871,"vega":1872,"rho":1873,"in_the_money":14},"META  261007C00760000",0.56,0.57,-1.63,11895,1005,0.4177,0.090719,0.011062,-0.616949,0.057752,0.001519,{"contract_symbol":1875,"symbol":1875,"bid":1876,"ask":1877,"last":1878,"change":1879,"changePercent":9,"volume":1880,"openInterest":440,"open_interest":440,"iv":1881,"implied_volatility":1881,"delta":1882,"gamma":1883,"theta":1884,"vega":1885,"rho":1886,"in_the_money":44},"META  261007P00760000",20.1,24.05,17.57,-2.07,172,0.4985,-0.867821,0.012142,-1.159139,0.075654,-0.015148,{"strike":1888,"call":1889,"put":1901,"callItm":14,"putItm":44,"isAtm":14},765,{"contract_symbol":1890,"symbol":1890,"bid":86,"ask":1450,"last":1891,"change":1892,"changePercent":9,"volume":1893,"openInterest":1894,"open_interest":1894,"iv":1895,"implied_volatility":1895,"delta":1896,"gamma":1897,"theta":1898,"vega":1899,"rho":1900,"in_the_money":14},"META  261007C00765000",0.36,-1.11,3893,709,0.4419,0.057913,0.007416,-0.384174,0.040959,0.00097,{"contract_symbol":1902,"symbol":1902,"bid":1903,"ask":1904,"last":1905,"change":1906,"changePercent":9,"volume":1907,"openInterest":238,"open_interest":238,"iv":1908,"implied_volatility":1908,"delta":1909,"gamma":1910,"theta":1911,"vega":1912,"rho":1913,"in_the_money":44},"META  261007P00765000",22.7,28.85,22.79,-2.11,90,0.5551,-0.893777,0.009343,-0.988345,0.064827,-0.015697,{"strike":1915,"call":1916,"put":1928,"callItm":14,"putItm":44,"isAtm":14},770,{"contract_symbol":1917,"symbol":1917,"bid":112,"ask":1918,"last":1919,"change":972,"changePercent":9,"volume":1920,"openInterest":1921,"open_interest":1921,"iv":1922,"implied_volatility":1922,"delta":1923,"gamma":1924,"theta":1925,"vega":1926,"rho":1927,"in_the_money":14},"META  261007C00770000",0.26,0.25,4209,1368,0.4741,0.039896,0.005131,-0.267607,0.030402,0.000668,{"contract_symbol":1929,"symbol":1929,"bid":1930,"ask":1931,"last":1932,"change":1933,"changePercent":9,"volume":403,"openInterest":1295,"open_interest":1295,"iv":1934,"implied_volatility":1934,"delta":1935,"gamma":1936,"theta":1937,"vega":1938,"rho":1939,"in_the_money":44},"META  261007P00770000",27.65,33.5,29.25,1.1,0.6022,-0.915227,0.007294,-0.817556,0.054904,-0.016169,{"strike":1941,"call":1942,"put":1953,"callItm":14,"putItm":44,"isAtm":14},775,{"contract_symbol":1943,"symbol":1943,"bid":1370,"ask":94,"last":1343,"change":1944,"changePercent":9,"volume":1945,"openInterest":1946,"open_interest":1946,"iv":1947,"implied_volatility":1947,"delta":1948,"gamma":1949,"theta":1950,"vega":1951,"rho":1952,"in_the_money":14},"META  261007C00775000",-0.54,6493,1009,0.5018,0.027201,0.003535,-0.182886,0.022174,0.000455,{"contract_symbol":1954,"symbol":1954,"bid":1358,"ask":1955,"last":1956,"change":1957,"changePercent":9,"volume":183,"openInterest":379,"open_interest":379,"iv":1958,"implied_volatility":1958,"delta":1959,"gamma":1960,"theta":1961,"vega":1962,"rho":1963,"in_the_money":44},"META  261007P00775000",38.5,32.4,0.6,0.6389,-0.933839,0.005691,-0.646772,0.045446,-0.016594,{"strike":1965,"call":1966,"put":1976,"callItm":14,"putItm":44,"isAtm":14},780,{"contract_symbol":1967,"symbol":1967,"bid":506,"ask":87,"last":506,"change":1371,"changePercent":9,"volume":1968,"openInterest":1969,"open_interest":1969,"iv":1970,"implied_volatility":1970,"delta":1971,"gamma":1972,"theta":1973,"vega":1974,"rho":1975,"in_the_money":14},"META  261007C00780000",3848,1692,0.5288,0.018822,0.00246,-0.127162,0.016257,0.000315,{"contract_symbol":1977,"symbol":1977,"bid":1978,"ask":1979,"last":334,"change":1694,"changePercent":9,"volume":568,"openInterest":569,"open_interest":569,"iv":1980,"implied_volatility":1980,"delta":1981,"gamma":1982,"theta":1983,"vega":1984,"rho":1985,"in_the_money":44},"META  261007P00780000",37.35,42.55,0.5822,-0.970341,0.003275,-0.233742,0.023827,-0.017314,{"strike":1987,"call":1988,"put":1998,"callItm":14,"putItm":44,"isAtm":14},785,{"contract_symbol":1989,"symbol":1989,"bid":385,"ask":636,"last":400,"change":401,"changePercent":9,"volume":1990,"openInterest":1991,"open_interest":1991,"iv":1992,"implied_volatility":1992,"delta":1993,"gamma":1994,"theta":1995,"vega":1996,"rho":1997,"in_the_money":14},"META  261007C00785000",1274,2478,0.5571,0.013488,0.001755,-0.092259,0.012218,0.000226,{"contract_symbol":1999,"symbol":1999,"bid":2000,"ask":2001,"last":1257,"change":2002,"changePercent":9,"volume":2003,"openInterest":289,"open_interest":289,"iv":2004,"implied_volatility":2004,"delta":2005,"gamma":2006,"theta":2007,"vega":2008,"rho":2009,"in_the_money":44},"META  261007P00785000",42.4,48.1,-13.88,200,0.6271,-0.975105,0.002627,-0.206303,0.020589,-0.017508,{"strike":2011,"call":2012,"put":2022,"callItm":14,"putItm":44,"isAtm":14},790,{"contract_symbol":2013,"symbol":2013,"bid":507,"ask":385,"last":507,"change":2014,"changePercent":9,"volume":2015,"openInterest":2016,"open_interest":2016,"iv":2017,"implied_volatility":2017,"delta":2018,"gamma":2019,"theta":2020,"vega":2021,"rho":776,"in_the_money":14},"META  261007C00790000",-0.15,1436,1403,0.5821,0.00954,0.001243,-0.065628,0.009043,{"contract_symbol":2023,"symbol":2023,"bid":2024,"ask":2025,"last":2026,"change":289,"changePercent":9,"volume":289,"openInterest":193,"open_interest":193,"iv":2027,"implied_volatility":2027,"delta":2028,"gamma":2029,"theta":2030,"vega":2031,"rho":2032,"in_the_money":44},"META  261007P00790000",47.3,53.4,60.44,0.7615,-0.962801,0.003017,-0.394746,0.028716,-0.01742,{"strike":2034,"call":2035,"put":2045,"callItm":14,"putItm":44,"isAtm":14},795,{"contract_symbol":2036,"symbol":2036,"bid":157,"ask":366,"last":366,"change":1221,"changePercent":9,"volume":2037,"openInterest":2038,"open_interest":2038,"iv":2039,"implied_volatility":2039,"delta":2040,"gamma":2041,"theta":2042,"vega":2043,"rho":2044,"in_the_money":14},"META  261007C00795000",435,301,0.6048,0.006692,0.000876,-0.046121,0.006621,0.000112,{"contract_symbol":2046,"symbol":2046,"bid":2047,"ask":2048,"last":2049,"change":9,"changePercent":9,"volume":403,"openInterest":289,"open_interest":289,"iv":2050,"implied_volatility":2050,"delta":2051,"gamma":2052,"theta":2053,"vega":2054,"rho":2055,"in_the_money":44},"META  261007P00795000",53.1,58.2,55.65,0.7124,-0.981915,0.001765,-0.163319,0.015713,-0.01785,{"strike":2057,"call":2058,"put":2069,"callItm":14,"putItm":44,"isAtm":14},800,{"contract_symbol":2059,"symbol":2059,"bid":626,"ask":366,"last":626,"change":2060,"changePercent":9,"volume":2061,"openInterest":2062,"open_interest":2062,"iv":2063,"implied_volatility":2063,"delta":2064,"gamma":2065,"theta":2066,"vega":2067,"rho":2068,"in_the_money":14},"META  261007C00800000",-0.09,1769,2161,0.6327,0.005082,0.000656,-0.035676,0.005187,0.000085,{"contract_symbol":2070,"symbol":2070,"bid":2071,"ask":2072,"last":2073,"change":289,"changePercent":9,"volume":289,"openInterest":206,"open_interest":206,"iv":2074,"implied_volatility":2074,"delta":2075,"gamma":2076,"theta":2077,"vega":2078,"rho":2079,"in_the_money":44},"META  261007P00800000",57.1,64.25,57.03,0.8533,-0.971055,0.002189,-0.331785,0.023352,-0.017786,{"strike":2081,"call":2082,"put":2091,"callItm":14,"putItm":44,"isAtm":14},805,{"contract_symbol":2083,"symbol":2083,"bid":367,"ask":366,"last":626,"change":908,"changePercent":9,"volume":2084,"openInterest":1413,"open_interest":1413,"iv":2085,"implied_volatility":2085,"delta":2086,"gamma":2087,"theta":2088,"vega":2089,"rho":2090,"in_the_money":14},"META  261007C00805000",367,0.6636,0.004075,0.000514,-0.02939,0.004259,0.000068,{"contract_symbol":2092,"symbol":2092,"bid":2093,"ask":2094,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2095,"implied_volatility":2095,"delta":2096,"gamma":2097,"theta":2098,"vega":2099,"rho":2100,"in_the_money":44},"META  261007P00805000",62.15,68.45,0.7831,-0.987348,0.001181,-0.120357,0.01156,-0.018169,{"strike":2102,"call":2103,"put":2112,"callItm":14,"putItm":44,"isAtm":14},810,{"contract_symbol":2104,"symbol":2104,"bid":645,"ask":626,"last":367,"change":982,"changePercent":9,"volume":2105,"openInterest":1103,"open_interest":1103,"iv":2106,"implied_volatility":2106,"delta":2107,"gamma":2108,"theta":2109,"vega":2110,"rho":2111,"in_the_money":14},"META  261007C00810000",453,0.6995,0.003538,0.000429,-0.02655,0.003752,0.000059,{"contract_symbol":2113,"symbol":2113,"bid":2114,"ask":2115,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2116,"implied_volatility":2116,"delta":2117,"gamma":2118,"theta":2119,"vega":2120,"rho":2121,"in_the_money":44},"META  261007P00810000",67.15,74.1,0.933,-0.977765,0.001606,-0.268845,0.018723,-0.018127,{"strike":2123,"call":2124,"put":2133,"callItm":14,"putItm":44,"isAtm":14},815,{"contract_symbol":2125,"symbol":2125,"bid":645,"ask":626,"last":645,"change":700,"changePercent":9,"volume":426,"openInterest":2126,"open_interest":2126,"iv":2127,"implied_volatility":2127,"delta":2128,"gamma":2129,"theta":2130,"vega":2131,"rho":2132,"in_the_money":14},"META  261007C00815000",108,0.7184,0.002549,0.000311,-0.019094,0.002792,0.000043,{"contract_symbol":2134,"symbol":2134,"bid":2135,"ask":2136,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2137,"implied_volatility":2137,"delta":2138,"gamma":2139,"theta":2140,"vega":2141,"rho":2142,"in_the_money":44},"META  261007P00815000",72.55,78.4,0.9677,-0.980722,0.001372,-0.237383,0.016591,-0.01829,{"strike":2144,"call":2145,"put":2155,"callItm":14,"putItm":44,"isAtm":14},820,{"contract_symbol":2146,"symbol":2146,"bid":289,"ask":645,"last":645,"change":289,"changePercent":9,"volume":2147,"openInterest":2148,"open_interest":2148,"iv":2149,"implied_volatility":2149,"delta":2150,"gamma":2151,"theta":2152,"vega":2153,"rho":2154,"in_the_money":14},"META  261007C00820000",549,81,0.7482,0.002124,0.000253,-0.016323,0.002368,0.000036,{"contract_symbol":2156,"symbol":2156,"bid":874,"ask":2157,"last":857,"change":289,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2158,"implied_volatility":2158,"delta":2159,"gamma":2160,"theta":2161,"vega":2162,"rho":2163,"in_the_money":44},"META  261007P00820000",83.55,0.8477,-0.994115,0.000558,-0.055952,0.005909,-0.018624,{"strike":2165,"call":2166,"put":2174,"callItm":14,"putItm":44,"isAtm":14},825,{"contract_symbol":2167,"symbol":2167,"bid":289,"ask":645,"last":645,"change":700,"changePercent":9,"volume":218,"openInterest":2168,"open_interest":2168,"iv":2169,"implied_volatility":2169,"delta":2170,"gamma":2171,"theta":2172,"vega":2173,"rho":535,"in_the_money":14},"META  261007C00825000",310,0.7808,0.001859,0.000215,-0.014746,0.002098,{"contract_symbol":2175,"symbol":2175,"bid":2176,"ask":2177,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2179,"gamma":2180,"theta":2181,"vega":2182,"rho":2183,"in_the_money":44},"META  261007P00825000",82.2,89.4,1.0249,-0.986086,0.00098,-0.174475,0.01255,-0.018608,{"strike":2185,"call":2186,"put":2193,"callItm":14,"putItm":44,"isAtm":14},830,{"contract_symbol":2187,"symbol":2187,"bid":289,"ask":385,"last":645,"change":646,"changePercent":9,"volume":288,"openInterest":1295,"open_interest":1295,"iv":2188,"implied_volatility":2188,"delta":2189,"gamma":2190,"theta":2191,"vega":2192,"rho":605,"in_the_money":14},"META  261007C00830000",0.7805,0.001091,0.000132,-0.014374,0.001289,{"contract_symbol":2194,"symbol":2194,"bid":2195,"ask":2196,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2158,"implied_volatility":2158,"delta":2197,"gamma":2198,"theta":2199,"vega":2200,"rho":2201,"in_the_money":44},"META  261007P00830000",87.15,93.05,-0.997586,0.000251,-0.017759,0.002659,-0.018911,{"strike":2203,"call":2204,"put":2211,"callItm":14,"putItm":44,"isAtm":14},835,{"contract_symbol":2205,"symbol":2205,"bid":289,"ask":94,"last":645,"change":289,"changePercent":9,"volume":1521,"openInterest":1552,"open_interest":1552,"iv":2169,"implied_volatility":2169,"delta":2206,"gamma":2207,"theta":2208,"vega":2209,"rho":2210,"in_the_money":14},"META  261007C00835000",0.000632,0.00008,-0.014056,0.00078,0.000011,{"contract_symbol":2212,"symbol":2212,"bid":2213,"ask":2214,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2215,"gamma":2216,"theta":2217,"vega":2218,"rho":2219,"in_the_money":44},"META  261007P00835000",92.15,99.25,-0.992772,0.000553,-0.111587,0.007087,-0.018947,{"strike":2221,"call":2222,"put":2229,"callItm":14,"putItm":44,"isAtm":14},840,{"contract_symbol":2223,"symbol":2223,"bid":289,"ask":645,"last":645,"change":368,"changePercent":9,"volume":549,"openInterest":2224,"open_interest":2224,"iv":2188,"implied_volatility":2188,"delta":2225,"gamma":2226,"theta":2227,"vega":2228,"rho":639,"in_the_money":14},"META  261007C00840000",294,0.000355,0.000047,-0.013796,0.000458,{"contract_symbol":2230,"symbol":2230,"bid":2231,"ask":2232,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2233,"gamma":2234,"theta":2235,"vega":2236,"rho":2237,"in_the_money":44},"META  261007P00840000",97.15,103.25,-0.99488,0.000408,-0.080152,0.005221,-0.019096,{"strike":2239,"call":2240,"put":2247,"callItm":14,"putItm":44,"isAtm":14},845,{"contract_symbol":2241,"symbol":2241,"bid":289,"ask":645,"last":645,"change":289,"changePercent":9,"volume":289,"openInterest":2242,"open_interest":2242,"iv":2169,"implied_volatility":2169,"delta":2243,"gamma":2244,"theta":2245,"vega":2246,"rho":704,"in_the_money":14},"META  261007C00845000",206,0.000198,0.000027,-0.013489,0.000265,{"contract_symbol":2248,"symbol":2248,"bid":2249,"ask":2250,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2251,"gamma":2252,"theta":2253,"vega":2254,"rho":2255,"in_the_money":44},"META  261007P00845000",102.15,108.4,-0.996414,0.000296,-0.048722,0.003797,-0.019236,{"strike":2257,"call":2258,"put":2264,"callItm":14,"putItm":44,"isAtm":14},850,{"contract_symbol":2259,"symbol":2259,"bid":289,"ask":645,"last":645,"change":289,"changePercent":9,"volume":656,"openInterest":2260,"open_interest":2260,"iv":2169,"implied_volatility":2169,"delta":2261,"gamma":762,"theta":2262,"vega":2263,"rho":533,"in_the_money":14},"META  261007C00850000",179,0.000107,-0.013212,0.000149,{"contract_symbol":2265,"symbol":2265,"bid":2266,"ask":2267,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2268,"gamma":2269,"theta":2270,"vega":2271,"rho":2272,"in_the_money":44},"META  261007P00850000",107.15,113.4,-0.997517,0.000213,-0.021894,0.002727,-0.019368,{"strike":2274,"call":2275,"put":2279,"callItm":14,"putItm":44,"isAtm":14},855,{"contract_symbol":2276,"symbol":2276,"bid":289,"ask":645,"last":645,"change":289,"changePercent":9,"volume":289,"openInterest":925,"open_interest":925,"iv":2169,"implied_volatility":2169,"delta":552,"gamma":502,"theta":2277,"vega":2278,"rho":456,"in_the_money":14},"META  261007C00855000",-0.012938,0.000083,{"contract_symbol":2280,"symbol":2280,"bid":2281,"ask":2282,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2283,"gamma":764,"theta":2284,"vega":2285,"rho":2286,"in_the_money":44},"META  261007P00855000",112.15,118.25,-0.9983,-0.014055,0.001934,-0.019495,{"strike":2288,"call":2289,"put":2294,"callItm":14,"putItm":44,"isAtm":14},860,{"contract_symbol":2290,"symbol":2290,"bid":289,"ask":645,"last":645,"change":289,"changePercent":9,"volume":289,"openInterest":483,"open_interest":483,"iv":2169,"implied_volatility":2169,"delta":2291,"gamma":667,"theta":2292,"vega":2293,"rho":289,"in_the_money":14},"META  261007C00860000",0.00003,-0.012666,0.000045,{"contract_symbol":2295,"symbol":2295,"bid":2296,"ask":2297,"last":2298,"change":289,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2299,"gamma":2300,"theta":2301,"vega":2302,"rho":2303,"in_the_money":44},"META  261007P00860000",117.1,123.25,106.44,-0.998848,0.000106,-0.013182,0.001355,-0.019619,{"strike":2305,"call":2306,"put":2310,"callItm":14,"putItm":44,"isAtm":14},865,{"contract_symbol":2307,"symbol":2307,"bid":289,"ask":645,"last":1504,"change":289,"changePercent":9,"volume":289,"openInterest":1150,"open_interest":1150,"iv":2169,"implied_volatility":2169,"delta":762,"gamma":533,"theta":2308,"vega":2309,"rho":289,"in_the_money":14},"META  261007C00865000",-0.012396,0.000024,{"contract_symbol":2311,"symbol":2311,"bid":2312,"ask":2313,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2158,"implied_volatility":2158,"delta":2314,"gamma":502,"theta":2315,"vega":2316,"rho":2317,"in_the_money":44},"META  261007P00865000",122.1,129.4,-0.999938,-0.012431,0.000089,-0.019749,{"strike":2319,"call":2320,"put":2324,"callItm":14,"putItm":44,"isAtm":14},870,{"contract_symbol":2321,"symbol":2321,"bid":289,"ask":2322,"last":521,"change":289,"changePercent":9,"volume":289,"openInterest":197,"open_interest":197,"iv":2169,"implied_volatility":2169,"delta":502,"gamma":456,"theta":2323,"vega":588,"rho":289,"in_the_money":14},"META  261007C00870000",0.82,-0.012129,{"contract_symbol":2325,"symbol":2325,"bid":2326,"ask":2327,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2328,"gamma":824,"theta":2329,"vega":2330,"rho":2331,"in_the_money":44},"META  261007P00870000",127.15,133.45,-0.999488,-0.012632,0.000642,-0.019858,{"strike":2333,"call":2334,"put":2337,"callItm":14,"putItm":44,"isAtm":14},875,{"contract_symbol":2335,"symbol":2335,"bid":289,"ask":645,"last":645,"change":982,"changePercent":9,"volume":183,"openInterest":656,"open_interest":656,"iv":2188,"implied_volatility":2188,"delta":486,"gamma":456,"theta":2336,"vega":639,"rho":289,"in_the_money":14},"META  261007C00875000",-0.01189,{"contract_symbol":2338,"symbol":2338,"bid":2339,"ask":2340,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2341,"gamma":2342,"theta":2343,"vega":2344,"rho":2345,"in_the_money":44},"META  261007P00875000",132.15,138.2,-0.999664,0.000034,-0.012365,0.000434,-0.019975,{"strike":1596,"call":2347,"put":2350,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":2348,"symbol":2348,"bid":289,"ask":400,"last":400,"change":289,"changePercent":9,"volume":289,"openInterest":210,"open_interest":210,"iv":2188,"implied_volatility":2188,"delta":533,"gamma":289,"theta":2349,"vega":704,"rho":289,"in_the_money":14},"META  261007C00880000",-0.011631,{"contract_symbol":2351,"symbol":2351,"bid":2352,"ask":2353,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2354,"gamma":783,"theta":2355,"vega":2356,"rho":2357,"in_the_money":44},"META  261007P00880000",137.15,143.05,-0.999782,-0.012103,0.00029,-0.020091,{"strike":2359,"call":2360,"put":2364,"callItm":14,"putItm":44,"isAtm":14},885,{"contract_symbol":2361,"symbol":2361,"bid":289,"ask":2362,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2188,"implied_volatility":2188,"delta":456,"gamma":289,"theta":2363,"vega":533,"rho":289,"in_the_money":14},"META  261007C00885000",1.16,-0.011378,{"contract_symbol":2365,"symbol":2365,"bid":2366,"ask":2367,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2368,"gamma":762,"theta":2369,"vega":2370,"rho":2371,"in_the_money":44},"META  261007P00885000",142.1,148.25,-0.99986,-0.011847,0.000192,-0.020206,{"strike":2373,"call":2374,"put":2377,"callItm":14,"putItm":44,"isAtm":14},890,{"contract_symbol":2375,"symbol":2375,"bid":289,"ask":626,"last":385,"change":289,"changePercent":9,"volume":289,"openInterest":183,"open_interest":183,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":2376,"vega":456,"rho":289,"in_the_money":14},"META  261007C00890000",-0.011109,{"contract_symbol":2378,"symbol":2378,"bid":2379,"ask":2380,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2158,"implied_volatility":2158,"delta":2381,"gamma":289,"theta":2382,"vega":667,"rho":2383,"in_the_money":44},"META  261007P00890000",147.1,154.25,-0.999997,-0.011128,-0.020321,{"strike":2385,"call":2386,"put":2389,"callItm":14,"putItm":44,"isAtm":14},895,{"contract_symbol":2387,"symbol":2387,"bid":289,"ask":295,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":2388,"vega":289,"rho":289,"in_the_money":14},"META  261007C00895000",-0.010867,{"contract_symbol":2390,"symbol":2390,"bid":2391,"ask":2392,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2393,"gamma":639,"theta":2394,"vega":2395,"rho":2396,"in_the_money":44},"META  261007P00895000",152.1,158.2,-0.999944,-0.01135,0.000081,-0.020436,{"strike":2398,"call":2399,"put":2402,"callItm":14,"putItm":44,"isAtm":14},900,{"contract_symbol":2400,"symbol":2400,"bid":289,"ask":645,"last":507,"change":289,"changePercent":9,"volume":289,"openInterest":656,"open_interest":656,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":2401,"vega":289,"rho":289,"in_the_money":14},"META  261007C00900000",-0.010631,{"contract_symbol":2403,"symbol":2403,"bid":2404,"ask":2405,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2406,"gamma":486,"theta":2376,"vega":2407,"rho":2408,"in_the_money":44},"META  261007P00900000",157.1,163.2,-0.999965,0.000052,-0.020551,{"strike":2410,"call":2411,"put":2414,"callItm":14,"putItm":44,"isAtm":14},905,{"contract_symbol":2412,"symbol":2412,"bid":289,"ask":295,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":2413,"vega":289,"rho":289,"in_the_money":14},"META  261007C00905000",-0.010399,{"contract_symbol":2415,"symbol":2415,"bid":2416,"ask":2417,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2158,"implied_volatility":2158,"delta":2418,"gamma":289,"theta":2419,"vega":456,"rho":2420,"in_the_money":44},"META  261007P00905000",162.1,168.2,-1,-0.010416,-0.020663,{"strike":2422,"call":2423,"put":2426,"callItm":14,"putItm":44,"isAtm":14},910,{"contract_symbol":2424,"symbol":2424,"bid":289,"ask":295,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":2425,"vega":289,"rho":289,"in_the_money":14},"META  261007C00910000",-0.010173,{"contract_symbol":2427,"symbol":2427,"bid":2428,"ask":2429,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2430,"gamma":533,"theta":2431,"vega":2432,"rho":2433,"in_the_money":44},"META  261007P00910000",167.1,173.45,-0.999987,-0.010643,0.000021,-0.020779,{"strike":2435,"call":2436,"put":2439,"callItm":14,"putItm":44,"isAtm":14},915,{"contract_symbol":2437,"symbol":2437,"bid":289,"ask":295,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":2438,"vega":289,"rho":289,"in_the_money":14},"META  261007C00915000",-0.009952,{"contract_symbol":2440,"symbol":2440,"bid":2441,"ask":2442,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2158,"implied_volatility":2158,"delta":2418,"gamma":289,"theta":2443,"vega":289,"rho":2444,"in_the_money":44},"META  261007P00915000",172.1,178.05,-0.009968,-0.020892,{"strike":2446,"call":2447,"put":2450,"callItm":14,"putItm":44,"isAtm":14},920,{"contract_symbol":2448,"symbol":2448,"bid":289,"ask":295,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":2449,"vega":289,"rho":289,"in_the_money":14},"META  261007C00920000",-0.009737,{"contract_symbol":2451,"symbol":2451,"bid":436,"ask":2452,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2453,"gamma":456,"theta":2454,"vega":502,"rho":2455,"in_the_money":44},"META  261007P00920000",183.2,-0.999995,-0.010199,-0.021008,{"strike":2457,"call":2458,"put":2461,"callItm":14,"putItm":44,"isAtm":14},925,{"contract_symbol":2459,"symbol":2459,"bid":289,"ask":147,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2188,"implied_volatility":2188,"delta":289,"gamma":289,"theta":2460,"vega":289,"rho":289,"in_the_money":14},"META  261007C00925000",-0.009543,{"contract_symbol":2462,"symbol":2462,"bid":2463,"ask":2464,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2381,"gamma":289,"theta":2465,"vega":667,"rho":2466,"in_the_money":44},"META  261007P00925000",182.1,188.4,-0.009985,-0.021122,{"strike":2468,"call":2469,"put":2472,"callItm":14,"putItm":44,"isAtm":14},930,{"contract_symbol":2470,"symbol":2470,"bid":289,"ask":295,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2188,"implied_volatility":2188,"delta":289,"gamma":289,"theta":2471,"vega":289,"rho":289,"in_the_money":14},"META  261007C00930000",-0.009337,{"contract_symbol":2473,"symbol":2473,"bid":2474,"ask":2475,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2158,"implied_volatility":2158,"delta":2418,"gamma":289,"theta":2476,"vega":289,"rho":2477,"in_the_money":44},"META  261007P00930000",187.1,193.2,-0.009335,-0.021234,{"strike":2479,"call":2480,"put":2483,"callItm":14,"putItm":44,"isAtm":14},935,{"contract_symbol":2481,"symbol":2481,"bid":289,"ask":295,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":2482,"vega":289,"rho":289,"in_the_money":14},"META  261007C00935000",-0.009122,{"contract_symbol":2484,"symbol":2484,"bid":2485,"ask":2486,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2487,"gamma":289,"theta":2488,"vega":533,"rho":2489,"in_the_money":44},"META  261007P00935000",192.1,199.25,-0.999999,-0.009572,-0.02135,{"strike":2491,"call":2492,"put":2495,"callItm":14,"putItm":44,"isAtm":14},940,{"contract_symbol":2493,"symbol":2493,"bid":289,"ask":295,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":2494,"vega":289,"rho":289,"in_the_money":14},"META  261007C00940000",-0.008928,{"contract_symbol":2496,"symbol":2496,"bid":2497,"ask":2498,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2158,"implied_volatility":2158,"delta":2418,"gamma":289,"theta":2499,"vega":289,"rho":2500,"in_the_money":44},"META  261007P00940000",197.15,203.2,-0.00894,-0.021463,{"strike":2502,"call":2503,"put":2506,"callItm":14,"putItm":44,"isAtm":14},945,{"contract_symbol":2504,"symbol":2504,"bid":289,"ask":295,"last":822,"change":9,"changePercent":9,"volume":403,"openInterest":289,"open_interest":289,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":2505,"vega":289,"rho":289,"in_the_money":14},"META  261007C00945000",-0.008739,{"contract_symbol":2507,"symbol":2507,"bid":2508,"ask":2509,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2418,"gamma":289,"theta":2510,"vega":456,"rho":2511,"in_the_money":44},"META  261007P00945000",202.15,208.15,-0.009181,-0.021579,{"strike":2513,"call":2514,"put":2517,"callItm":14,"putItm":44,"isAtm":14},950,{"contract_symbol":2515,"symbol":2515,"bid":289,"ask":366,"last":157,"change":9,"changePercent":9,"volume":403,"openInterest":289,"open_interest":289,"iv":2188,"implied_volatility":2188,"delta":289,"gamma":289,"theta":2516,"vega":289,"rho":289,"in_the_money":14},"META  261007C00950000",-0.008567,{"contract_symbol":2518,"symbol":2518,"bid":2519,"ask":2520,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2418,"gamma":289,"theta":2521,"vega":289,"rho":2522,"in_the_money":44},"META  261007P00950000",207.15,213.45,-0.008993,-0.021693,{"strike":2524,"call":2525,"put":2528,"callItm":14,"putItm":44,"isAtm":14},955,{"contract_symbol":2526,"symbol":2526,"bid":289,"ask":295,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":2527,"vega":289,"rho":289,"in_the_money":14},"META  261007C00955000",-0.008376,{"contract_symbol":2529,"symbol":2529,"bid":2530,"ask":2531,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2418,"gamma":289,"theta":2532,"vega":289,"rho":2533,"in_the_money":44},"META  261007P00955000",212.15,218.2,-0.00881,-0.021807,{"strike":2535,"call":2536,"put":2539,"callItm":14,"putItm":44,"isAtm":14},960,{"contract_symbol":2537,"symbol":2537,"bid":289,"ask":295,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":2538,"vega":289,"rho":289,"in_the_money":14},"META  261007C00960000",-0.008203,{"contract_symbol":2540,"symbol":2540,"bid":2541,"ask":2542,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2418,"gamma":289,"theta":2543,"vega":289,"rho":2544,"in_the_money":44},"META  261007P00960000",217.1,223.2,-0.008633,-0.021921,{"strike":2546,"call":2547,"put":2550,"callItm":14,"putItm":44,"isAtm":14},965,{"contract_symbol":2548,"symbol":2548,"bid":289,"ask":295,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2188,"implied_volatility":2188,"delta":289,"gamma":289,"theta":2549,"vega":289,"rho":289,"in_the_money":14},"META  261007C00965000",-0.008045,{"contract_symbol":2551,"symbol":2551,"bid":2552,"ask":2553,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2158,"implied_volatility":2158,"delta":2418,"gamma":289,"theta":2554,"vega":289,"rho":2555,"in_the_money":44},"META  261007P00965000",222.1,229.4,-0.008043,-0.022033,{"strike":2557,"call":2558,"put":2561,"callItm":14,"putItm":44,"isAtm":14},970,{"contract_symbol":2559,"symbol":2559,"bid":289,"ask":295,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":2560,"vega":289,"rho":289,"in_the_money":14},"META  261007C00970000",-0.007873,{"contract_symbol":2562,"symbol":2562,"bid":2563,"ask":2564,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2418,"gamma":289,"theta":2565,"vega":289,"rho":2566,"in_the_money":44},"META  261007P00970000",227.1,233.4,-0.008294,-0.02215,{"strike":2568,"call":2569,"put":2572,"callItm":14,"putItm":44,"isAtm":14},975,{"contract_symbol":2570,"symbol":2570,"bid":289,"ask":295,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2188,"implied_volatility":2188,"delta":289,"gamma":289,"theta":2571,"vega":289,"rho":289,"in_the_money":14},"META  261007C00975000",-0.007723,{"contract_symbol":2573,"symbol":2573,"bid":2574,"ask":2575,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2158,"implied_volatility":2158,"delta":2418,"gamma":289,"theta":2576,"vega":289,"rho":2577,"in_the_money":44},"META  261007P00975000",232.1,239.4,-0.007722,-0.022262,{"strike":2579,"call":2580,"put":2583,"callItm":14,"putItm":44,"isAtm":14},980,{"contract_symbol":2581,"symbol":2581,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":2582,"vega":289,"rho":289,"in_the_money":14},"META  261007C00980000",-0.007563,{"contract_symbol":2584,"symbol":2584,"bid":2585,"ask":2586,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2418,"gamma":289,"theta":2587,"vega":289,"rho":2588,"in_the_money":44},"META  261007P00980000",237.1,243.2,-0.007977,-0.022378,{"strike":2590,"call":2591,"put":2594,"callItm":14,"putItm":44,"isAtm":14},985,{"contract_symbol":2592,"symbol":2592,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2188,"implied_volatility":2188,"delta":289,"gamma":289,"theta":2593,"vega":289,"rho":289,"in_the_money":14},"META  261007C00985000",-0.007423,{"contract_symbol":2595,"symbol":2595,"bid":2596,"ask":2597,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2418,"gamma":289,"theta":2598,"vega":289,"rho":2599,"in_the_money":44},"META  261007P00985000",242.1,249.4,-0.007826,-0.022492,{"strike":2601,"call":2602,"put":2605,"callItm":14,"putItm":44,"isAtm":14},990,{"contract_symbol":2603,"symbol":2603,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2188,"implied_volatility":2188,"delta":289,"gamma":289,"theta":2604,"vega":289,"rho":289,"in_the_money":14},"META  261007C00990000",-0.00728,{"contract_symbol":2606,"symbol":2606,"bid":2607,"ask":2608,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2418,"gamma":289,"theta":2609,"vega":289,"rho":2610,"in_the_money":44},"META  261007P00990000",247.15,253.2,-0.007679,-0.022606,{"strike":2612,"call":2613,"put":2616,"callItm":14,"putItm":44,"isAtm":14},1000,{"contract_symbol":2614,"symbol":2614,"bid":289,"ask":1423,"last":645,"change":289,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":2615,"vega":289,"rho":289,"in_the_money":14},"META  261007C01000000",-0.006997,{"contract_symbol":2617,"symbol":2617,"bid":2618,"ask":2619,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2418,"gamma":289,"theta":2620,"vega":289,"rho":2621,"in_the_money":44},"META  261007P01000000",257.1,264.2,-0.007394,-0.022835,{"strike":2623,"call":2624,"put":2627,"callItm":14,"putItm":44,"isAtm":14},1010,{"contract_symbol":2625,"symbol":2625,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":2626,"vega":289,"rho":289,"in_the_money":14},"META  261007C01010000",-0.006727,{"contract_symbol":2628,"symbol":2628,"bid":2629,"ask":2630,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2418,"gamma":289,"theta":2631,"vega":289,"rho":2632,"in_the_money":44},"META  261007P01010000",267.2,274.45,-0.007116,-0.023063,{"strike":2634,"call":2635,"put":2638,"callItm":14,"putItm":44,"isAtm":14},1020,{"contract_symbol":2636,"symbol":2636,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":2637,"vega":289,"rho":289,"in_the_money":14},"META  261007C01020000",-0.006462,{"contract_symbol":2639,"symbol":2639,"bid":2640,"ask":2641,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2418,"gamma":289,"theta":2642,"vega":289,"rho":2643,"in_the_money":44},"META  261007P01020000",277.1,284.25,-0.006844,-0.023291,{"strike":2645,"call":2646,"put":2649,"callItm":14,"putItm":44,"isAtm":14},1030,{"contract_symbol":2647,"symbol":2647,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":2648,"vega":289,"rho":289,"in_the_money":14},"META  261007C01030000",-0.006203,{"contract_symbol":2650,"symbol":2650,"bid":2651,"ask":2652,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2418,"gamma":289,"theta":2653,"vega":289,"rho":2654,"in_the_money":44},"META  261007P01030000",287.1,294.4,-0.006577,-0.02352,{"strike":2656,"call":2657,"put":2660,"callItm":14,"putItm":44,"isAtm":14},1040,{"contract_symbol":2658,"symbol":2658,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":2659,"vega":289,"rho":289,"in_the_money":14},"META  261007C01040000",-0.005949,{"contract_symbol":2661,"symbol":2661,"bid":2662,"ask":2663,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2158,"implied_volatility":2158,"delta":2418,"gamma":289,"theta":2664,"vega":289,"rho":2665,"in_the_money":44},"META  261007P01040000",297.1,303.25,-0.005954,-0.023746,{"strike":2667,"call":2668,"put":2671,"callItm":14,"putItm":44,"isAtm":14},1050,{"contract_symbol":2669,"symbol":2669,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2188,"implied_volatility":2188,"delta":289,"gamma":289,"theta":2670,"vega":289,"rho":289,"in_the_money":14},"META  261007C01050000",-0.005707,{"contract_symbol":2672,"symbol":2672,"bid":2673,"ask":2674,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2418,"gamma":289,"theta":2675,"vega":289,"rho":2676,"in_the_money":44},"META  261007P01050000",307.1,313.2,-0.006058,-0.023976,{"strike":2678,"call":2679,"put":2682,"callItm":14,"putItm":44,"isAtm":14},1060,{"contract_symbol":2680,"symbol":2680,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2188,"implied_volatility":2188,"delta":289,"gamma":289,"theta":2681,"vega":289,"rho":289,"in_the_money":14},"META  261007C01060000",-0.005463,{"contract_symbol":2683,"symbol":2683,"bid":2684,"ask":2685,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2418,"gamma":289,"theta":2686,"vega":289,"rho":2687,"in_the_money":44},"META  261007P01060000",317.1,323.05,-0.005807,-0.024205,{"strike":2689,"call":2690,"put":2693,"callItm":14,"putItm":44,"isAtm":14},1070,{"contract_symbol":2691,"symbol":2691,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":2692,"vega":289,"rho":289,"in_the_money":14},"META  261007C01070000",-0.005216,{"contract_symbol":2694,"symbol":2694,"bid":2695,"ask":2696,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2158,"implied_volatility":2158,"delta":2418,"gamma":289,"theta":2697,"vega":289,"rho":2698,"in_the_money":44},"META  261007P01070000",327.1,334.4,-0.005224,-0.024431,{"strike":2700,"call":2701,"put":2704,"callItm":14,"putItm":44,"isAtm":14},1080,{"contract_symbol":2702,"symbol":2702,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":2703,"vega":289,"rho":289,"in_the_money":14},"META  261007C01080000",-0.004983,{"contract_symbol":2705,"symbol":2705,"bid":2706,"ask":2707,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2418,"gamma":289,"theta":2708,"vega":289,"rho":2709,"in_the_money":44},"META  261007P01080000",337.1,343.25,-0.00532,-0.024661,{"strike":2711,"call":2712,"put":2715,"callItm":14,"putItm":44,"isAtm":14},1090,{"contract_symbol":2713,"symbol":2713,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":2714,"vega":289,"rho":289,"in_the_money":14},"META  261007C01090000",-0.004754,{"contract_symbol":2716,"symbol":2716,"bid":2717,"ask":2718,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2418,"gamma":289,"theta":2719,"vega":289,"rho":2720,"in_the_money":44},"META  261007P01090000",347.1,353.05,-0.005084,-0.02489,{"strike":2722,"call":2723,"put":2726,"callItm":14,"putItm":44,"isAtm":14},1100,{"contract_symbol":2724,"symbol":2724,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2188,"implied_volatility":2188,"delta":289,"gamma":289,"theta":2725,"vega":289,"rho":289,"in_the_money":14},"META  261007C01100000",-0.004543,{"contract_symbol":2727,"symbol":2727,"bid":2728,"ask":2729,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2418,"gamma":289,"theta":2730,"vega":289,"rho":2731,"in_the_money":44},"META  261007P01100000",357.1,364.2,-0.004854,-0.025118,{"strike":2733,"call":2734,"put":2737,"callItm":14,"putItm":44,"isAtm":14},1110,{"contract_symbol":2735,"symbol":2735,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":2736,"vega":289,"rho":289,"in_the_money":14},"META  261007C01110000",-0.004318,{"contract_symbol":2738,"symbol":2738,"bid":2739,"ask":2740,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2158,"implied_volatility":2158,"delta":2418,"gamma":289,"theta":2741,"vega":289,"rho":2742,"in_the_money":44},"META  261007P01110000",367.1,373.2,-0.004325,-0.025344,{"strike":2744,"call":2745,"put":2748,"callItm":14,"putItm":44,"isAtm":14},1120,{"contract_symbol":2746,"symbol":2746,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":2747,"vega":289,"rho":289,"in_the_money":14},"META  261007C01120000",-0.004108,{"contract_symbol":2749,"symbol":2749,"bid":2750,"ask":2751,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2418,"gamma":289,"theta":2752,"vega":289,"rho":2753,"in_the_money":44},"META  261007P01120000",377.1,384.45,-0.004409,-0.025575,{"strike":2755,"call":2756,"put":2759,"callItm":14,"putItm":44,"isAtm":14},1130,{"contract_symbol":2757,"symbol":2757,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":2758,"vega":289,"rho":289,"in_the_money":14},"META  261007C01130000",-0.003901,{"contract_symbol":2760,"symbol":2760,"bid":2761,"ask":2762,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2158,"implied_volatility":2158,"delta":2418,"gamma":289,"theta":2763,"vega":289,"rho":2764,"in_the_money":44},"META  261007P01130000",387.1,393.2,-0.003907,-0.025801,{"strike":2766,"call":2767,"put":2770,"callItm":14,"putItm":44,"isAtm":14},1140,{"contract_symbol":2768,"symbol":2768,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":2769,"vega":289,"rho":289,"in_the_money":14},"META  261007C01140000",-0.003701,{"contract_symbol":2771,"symbol":2771,"bid":2772,"ask":2773,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2158,"implied_volatility":2158,"delta":2418,"gamma":289,"theta":2774,"vega":289,"rho":2775,"in_the_money":44},"META  261007P01140000",397.1,403.05,-0.003706,-0.026029,{"strike":2777,"call":2778,"put":2781,"callItm":14,"putItm":44,"isAtm":14},1150,{"contract_symbol":2779,"symbol":2779,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2188,"implied_volatility":2188,"delta":289,"gamma":289,"theta":2780,"vega":289,"rho":289,"in_the_money":14},"META  261007C01150000",-0.003511,{"contract_symbol":2782,"symbol":2782,"bid":2783,"ask":2784,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2158,"implied_volatility":2158,"delta":2418,"gamma":289,"theta":2780,"vega":289,"rho":2785,"in_the_money":44},"META  261007P01150000",407.1,413.2,-0.026257,{"strike":2787,"call":2788,"put":2791,"callItm":14,"putItm":44,"isAtm":14},1160,{"contract_symbol":2789,"symbol":2789,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2188,"implied_volatility":2188,"delta":289,"gamma":289,"theta":2790,"vega":289,"rho":289,"in_the_money":14},"META  261007C01160000",-0.003321,{"contract_symbol":2792,"symbol":2792,"bid":2793,"ask":2794,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2418,"gamma":289,"theta":2795,"vega":289,"rho":2796,"in_the_money":44},"META  261007P01160000",417.1,423.2,-0.003584,-0.026488,{"strike":2798,"call":2799,"put":2802,"callItm":14,"putItm":44,"isAtm":14},1170,{"contract_symbol":2800,"symbol":2800,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2188,"implied_volatility":2188,"delta":289,"gamma":289,"theta":2801,"vega":289,"rho":289,"in_the_money":14},"META  261007C01170000",-0.003135,{"contract_symbol":2803,"symbol":2803,"bid":2804,"ask":2805,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2418,"gamma":289,"theta":2806,"vega":289,"rho":2807,"in_the_money":44},"META  261007P01170000",427.1,434.2,-0.00339,-0.026717,{"strike":2809,"call":2810,"put":2813,"callItm":14,"putItm":44,"isAtm":14},1180,{"contract_symbol":2811,"symbol":2811,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":2812,"vega":289,"rho":289,"in_the_money":14},"META  261007C01180000",-0.00295,{"contract_symbol":2814,"symbol":2814,"bid":2815,"ask":2816,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2418,"gamma":289,"theta":2817,"vega":289,"rho":2818,"in_the_money":44},"META  261007P01180000",437.1,443.15,-0.003202,-0.026945,{"strike":2820,"call":2821,"put":2824,"callItm":14,"putItm":44,"isAtm":14},1190,{"contract_symbol":2822,"symbol":2822,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":2823,"vega":289,"rho":289,"in_the_money":14},"META  261007C01190000",-0.002775,{"contract_symbol":2825,"symbol":2825,"bid":2826,"ask":2827,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2418,"gamma":289,"theta":2828,"vega":289,"rho":2829,"in_the_money":44},"META  261007P01190000",447.1,453.4,-0.003019,-0.027173,{"strike":2831,"call":2832,"put":2835,"callItm":14,"putItm":44,"isAtm":14},1200,{"contract_symbol":2833,"symbol":2833,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":2834,"vega":289,"rho":289,"in_the_money":14},"META  261007C01200000",-0.002606,{"contract_symbol":2836,"symbol":2836,"bid":2837,"ask":2838,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2158,"implied_volatility":2158,"delta":2418,"gamma":289,"theta":524,"vega":289,"rho":2839,"in_the_money":44},"META  261007P01200000",457.1,463.2,-0.027399,{"strike":2841,"call":2842,"put":2845,"callItm":14,"putItm":44,"isAtm":14},1210,{"contract_symbol":2843,"symbol":2843,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2188,"implied_volatility":2188,"delta":289,"gamma":289,"theta":2844,"vega":289,"rho":289,"in_the_money":14},"META  261007C01210000",-0.002447,{"contract_symbol":2846,"symbol":2846,"bid":2847,"ask":2848,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2418,"gamma":289,"theta":2849,"vega":289,"rho":2850,"in_the_money":44},"META  261007P01210000",467.1,474.4,-0.00267,-0.02763,{"strike":2852,"call":2853,"put":2856,"callItm":14,"putItm":44,"isAtm":14},1220,{"contract_symbol":2854,"symbol":2854,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":2855,"vega":289,"rho":289,"in_the_money":14},"META  261007C01220000",-0.002284,{"contract_symbol":2857,"symbol":2857,"bid":2858,"ask":2859,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2418,"gamma":289,"theta":2860,"vega":289,"rho":2861,"in_the_money":44},"META  261007P01220000",477.1,483.2,-0.002503,-0.027858,{"strike":2863,"call":2864,"put":2867,"callItm":14,"putItm":44,"isAtm":14},1230,{"contract_symbol":2865,"symbol":2865,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":2866,"vega":289,"rho":289,"in_the_money":14},"META  261007C01230000",-0.00213,{"contract_symbol":2868,"symbol":2868,"bid":2869,"ask":2870,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2418,"gamma":289,"theta":2871,"vega":289,"rho":2872,"in_the_money":44},"META  261007P01230000",487.1,494.2,-0.002341,-0.028087,{"strike":2874,"call":2875,"put":2878,"callItm":14,"putItm":44,"isAtm":14},1240,{"contract_symbol":2876,"symbol":2876,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":2877,"vega":289,"rho":289,"in_the_money":14},"META  261007C01240000",-0.001982,{"contract_symbol":2879,"symbol":2879,"bid":2880,"ask":2881,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2418,"gamma":289,"theta":2882,"vega":289,"rho":2883,"in_the_money":44},"META  261007P01240000",497.1,503.2,-0.002185,-0.028315,{"strike":2885,"call":2886,"put":2889,"callItm":14,"putItm":44,"isAtm":14},1250,{"contract_symbol":2887,"symbol":2887,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2188,"implied_volatility":2188,"delta":289,"gamma":289,"theta":2888,"vega":289,"rho":289,"in_the_money":14},"META  261007C01250000",-0.001844,{"contract_symbol":2890,"symbol":2890,"bid":2891,"ask":2892,"last":2893,"change":289,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2418,"gamma":289,"theta":2894,"vega":289,"rho":2895,"in_the_money":44},"META  261007P01250000",507.1,514.45,517.44,-0.002034,-0.028543,{"strike":2897,"call":2898,"put":2901,"callItm":14,"putItm":44,"isAtm":14},1260,{"contract_symbol":2899,"symbol":2899,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2188,"implied_volatility":2188,"delta":289,"gamma":289,"theta":2900,"vega":289,"rho":289,"in_the_money":14},"META  261007C01260000",-0.001706,{"contract_symbol":2902,"symbol":2902,"bid":2903,"ask":2904,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2158,"implied_volatility":2158,"delta":2418,"gamma":289,"theta":2900,"vega":289,"rho":2905,"in_the_money":44},"META  261007P01260000",517.1,523.2,-0.028769,{"strike":2907,"call":2908,"put":2911,"callItm":14,"putItm":44,"isAtm":14},1270,{"contract_symbol":2909,"symbol":2909,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2188,"implied_volatility":2188,"delta":289,"gamma":289,"theta":2910,"vega":289,"rho":289,"in_the_money":14},"META  261007C01270000",-0.001574,{"contract_symbol":2912,"symbol":2912,"bid":2913,"ask":2914,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2418,"gamma":289,"theta":354,"vega":289,"rho":2915,"in_the_money":44},"META  261007P01270000",527.1,534.2,-0.029,{"strike":2917,"call":2918,"put":2921,"callItm":14,"putItm":44,"isAtm":14},1280,{"contract_symbol":2919,"symbol":2919,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2188,"implied_volatility":2188,"delta":289,"gamma":289,"theta":2920,"vega":289,"rho":289,"in_the_money":14},"META  261007C01280000",-0.001446,{"contract_symbol":2922,"symbol":2922,"bid":2923,"ask":2924,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2418,"gamma":289,"theta":2925,"vega":289,"rho":2926,"in_the_money":44},"META  261007P01280000",537.1,543.2,-0.001612,-0.029228,{"strike":2928,"call":2929,"put":2932,"callItm":14,"putItm":44,"isAtm":14},1290,{"contract_symbol":2930,"symbol":2930,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":2931,"vega":289,"rho":289,"in_the_money":14},"META  261007C01290000",-0.001321,{"contract_symbol":2933,"symbol":2933,"bid":2934,"ask":2935,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2158,"implied_volatility":2158,"delta":2418,"gamma":289,"theta":2936,"vega":289,"rho":2937,"in_the_money":44},"META  261007P01290000",547.1,553.2,-0.001324,-0.029454,{"strike":2939,"call":2940,"put":2943,"callItm":14,"putItm":44,"isAtm":14},1300,{"contract_symbol":2941,"symbol":2941,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2188,"implied_volatility":2188,"delta":289,"gamma":289,"theta":2942,"vega":289,"rho":289,"in_the_money":14},"META  261007C01300000",-0.001208,{"contract_symbol":2944,"symbol":2944,"bid":2945,"ask":2946,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2158,"implied_volatility":2158,"delta":2418,"gamma":289,"theta":2942,"vega":289,"rho":2947,"in_the_money":44},"META  261007P01300000",557.1,563.2,-0.029682,{"strike":2949,"call":2950,"put":2953,"callItm":14,"putItm":44,"isAtm":14},1310,{"contract_symbol":2951,"symbol":2951,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":2952,"vega":289,"rho":289,"in_the_money":14},"META  261007C01310000",-0.001093,{"contract_symbol":2954,"symbol":2954,"bid":2955,"ask":2956,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2158,"implied_volatility":2158,"delta":2418,"gamma":289,"theta":2957,"vega":289,"rho":2958,"in_the_money":44},"META  261007P01310000",567.1,574.2,-0.001097,-0.029911,{"strike":2960,"call":2961,"put":2964,"callItm":14,"putItm":44,"isAtm":14},1320,{"contract_symbol":2962,"symbol":2962,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2188,"implied_volatility":2188,"delta":289,"gamma":289,"theta":2963,"vega":289,"rho":289,"in_the_money":14},"META  261007C01320000",-0.000991,{"contract_symbol":2965,"symbol":2965,"bid":2966,"ask":2967,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2418,"gamma":289,"theta":2968,"vega":289,"rho":2969,"in_the_money":44},"META  261007P01320000",577.1,583.2,-0.001124,-0.030142,{"strike":2971,"call":2972,"put":2975,"callItm":14,"putItm":44,"isAtm":14},1330,{"contract_symbol":2973,"symbol":2973,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":2974,"vega":289,"rho":289,"in_the_money":14},"META  261007C01330000",-0.000887,{"contract_symbol":2976,"symbol":2976,"bid":2977,"ask":2978,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2418,"gamma":289,"theta":2979,"vega":289,"rho":2980,"in_the_money":44},"META  261007P01330000",587.1,593.2,-0.001015,-0.03037,{"strike":2982,"call":2983,"put":2986,"callItm":14,"putItm":44,"isAtm":14},1340,{"contract_symbol":2984,"symbol":2984,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":2985,"vega":289,"rho":289,"in_the_money":14},"META  261007C01340000",-0.000791,{"contract_symbol":2987,"symbol":2987,"bid":2988,"ask":2989,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2418,"gamma":289,"theta":2990,"vega":289,"rho":2991,"in_the_money":44},"META  261007P01340000",597.1,604.4,-0.000912,-0.030598,{"strike":2993,"call":2994,"put":2997,"callItm":14,"putItm":44,"isAtm":14},1350,{"contract_symbol":2995,"symbol":2995,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2188,"implied_volatility":2188,"delta":289,"gamma":289,"theta":2996,"vega":289,"rho":289,"in_the_money":14},"META  261007C01350000",-0.000704,{"contract_symbol":2998,"symbol":2998,"bid":2999,"ask":3000,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2418,"gamma":289,"theta":3001,"vega":289,"rho":3002,"in_the_money":44},"META  261007P01350000",607.1,613.05,-0.000814,-0.030827,{"strike":3004,"call":3005,"put":3008,"callItm":14,"putItm":44,"isAtm":14},1360,{"contract_symbol":3006,"symbol":3006,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":3007,"vega":289,"rho":289,"in_the_money":14},"META  261007C01360000",-0.000617,{"contract_symbol":3009,"symbol":3009,"bid":3010,"ask":3011,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2158,"implied_volatility":2158,"delta":2418,"gamma":289,"theta":3012,"vega":289,"rho":3013,"in_the_money":44},"META  261007P01360000",617.1,624.2,-0.000619,-0.031052,{"strike":3015,"call":3016,"put":3019,"callItm":14,"putItm":44,"isAtm":14},1370,{"contract_symbol":3017,"symbol":3017,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":3018,"vega":289,"rho":289,"in_the_money":14},"META  261007C01370000",-0.000537,{"contract_symbol":3020,"symbol":3020,"bid":3021,"ask":3022,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2158,"implied_volatility":2158,"delta":2418,"gamma":289,"theta":3023,"vega":289,"rho":3024,"in_the_money":44},"META  261007P01370000",627.1,634.2,-0.00054,-0.03128,{"strike":3026,"call":3027,"put":3030,"callItm":14,"putItm":44,"isAtm":14},1380,{"contract_symbol":3028,"symbol":3028,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2188,"implied_volatility":2188,"delta":289,"gamma":289,"theta":3029,"vega":289,"rho":289,"in_the_money":14},"META  261007C01380000",-0.000465,{"contract_symbol":3031,"symbol":3031,"bid":3032,"ask":3033,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2418,"gamma":289,"theta":3034,"vega":289,"rho":3035,"in_the_money":44},"META  261007P01380000",637.1,643.25,-0.00055,-0.031512,{"strike":3037,"call":3038,"put":3041,"callItm":14,"putItm":44,"isAtm":14},1390,{"contract_symbol":3039,"symbol":3039,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2188,"implied_volatility":2188,"delta":289,"gamma":289,"theta":3040,"vega":289,"rho":289,"in_the_money":14},"META  261007C01390000",-0.000396,{"contract_symbol":3042,"symbol":3042,"bid":3043,"ask":3044,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2418,"gamma":289,"theta":3045,"vega":289,"rho":3046,"in_the_money":44},"META  261007P01390000",647.1,653.2,-0.000473,-0.03174,{"strike":3048,"call":3049,"put":3052,"callItm":14,"putItm":44,"isAtm":14},1400,{"contract_symbol":3050,"symbol":3050,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":3051,"vega":289,"rho":289,"in_the_money":14},"META  261007C01400000",-0.000331,{"contract_symbol":3053,"symbol":3053,"bid":3054,"ask":3055,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2158,"implied_volatility":2158,"delta":2418,"gamma":289,"theta":3056,"vega":289,"rho":3057,"in_the_money":44},"META  261007P01400000",657.1,663.2,-0.000333,-0.031965,{"strike":3059,"call":3060,"put":3063,"callItm":14,"putItm":44,"isAtm":14},1410,{"contract_symbol":3061,"symbol":3061,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":3062,"vega":289,"rho":289,"in_the_money":14},"META  261007C01410000",-0.000272,{"contract_symbol":3064,"symbol":3064,"bid":3065,"ask":3066,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2158,"implied_volatility":2158,"delta":2418,"gamma":289,"theta":3067,"vega":289,"rho":3068,"in_the_money":44},"META  261007P01410000",667.1,673.1,-0.000274,-0.032194,{"strike":3070,"call":3071,"put":3074,"callItm":14,"putItm":44,"isAtm":14},1420,{"contract_symbol":3072,"symbol":3072,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":3073,"vega":289,"rho":289,"in_the_money":14},"META  261007C01420000",-0.000219,{"contract_symbol":3075,"symbol":3075,"bid":3076,"ask":3077,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2158,"implied_volatility":2158,"delta":2418,"gamma":289,"theta":3078,"vega":289,"rho":3079,"in_the_money":44},"META  261007P01420000",677.1,684.2,-0.000221,-0.032422,{"strike":1372,"call":3081,"put":3084,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":3082,"symbol":3082,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2188,"implied_volatility":2188,"delta":289,"gamma":289,"theta":3083,"vega":289,"rho":289,"in_the_money":14},"META  261007C01430000",-0.000173,{"contract_symbol":3085,"symbol":3085,"bid":3086,"ask":3087,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2418,"gamma":289,"theta":3088,"vega":289,"rho":3089,"in_the_money":44},"META  261007P01430000",687.1,693.25,-0.000217,-0.032654,{"strike":3091,"call":3092,"put":3095,"callItm":14,"putItm":44,"isAtm":14},1440,{"contract_symbol":3093,"symbol":3093,"bid":289,"ask":2322,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":3094,"vega":289,"rho":289,"in_the_money":14},"META  261007C01440000",-0.000129,{"contract_symbol":3096,"symbol":3096,"bid":3097,"ask":3098,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2418,"gamma":289,"theta":3099,"vega":289,"rho":3100,"in_the_money":44},"META  261007P01440000",697.1,704.4,-0.000167,-0.032882,{"strike":3102,"call":3103,"put":3106,"callItm":14,"putItm":44,"isAtm":14},1450,{"contract_symbol":3104,"symbol":3104,"bid":289,"ask":1919,"last":822,"change":646,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":3105,"vega":289,"rho":289,"in_the_money":14},"META  261007C01450000",-0.000092,{"contract_symbol":3107,"symbol":3107,"bid":3108,"ask":3109,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2418,"gamma":289,"theta":3110,"vega":289,"rho":3111,"in_the_money":44},"META  261007P01450000",707.15,713.2,-0.000121,-0.03311,{"strike":3113,"call":3114,"put":3117,"callItm":14,"putItm":44,"isAtm":14},1460,{"contract_symbol":3115,"symbol":3115,"bid":289,"ask":645,"last":645,"change":1245,"changePercent":9,"volume":441,"openInterest":183,"open_interest":183,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":3116,"vega":289,"rho":289,"in_the_money":14},"META  261007C01460000",-0.00006,{"contract_symbol":3118,"symbol":3118,"bid":3119,"ask":3120,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2418,"gamma":289,"theta":3121,"vega":289,"rho":3122,"in_the_money":44},"META  261007P01460000",717.15,723.25,-0.000081,-0.033339,{"strike":3124,"call":3125,"put":3127,"callItm":14,"putItm":44,"isAtm":14},1470,{"contract_symbol":3126,"symbol":3126,"bid":289,"ask":645,"last":645,"change":289,"changePercent":9,"volume":403,"openInterest":183,"open_interest":183,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":964,"vega":289,"rho":289,"in_the_money":14},"META  261007C01470000",{"contract_symbol":3128,"symbol":3128,"bid":3129,"ask":3130,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2418,"gamma":289,"theta":3131,"vega":289,"rho":3132,"in_the_money":44},"META  261007P01470000",727.1,734.4,-0.000046,-0.033567,{"strike":3134,"call":3135,"put":3137,"callItm":14,"putItm":44,"isAtm":14},1480,{"contract_symbol":3136,"symbol":3136,"bid":289,"ask":645,"last":645,"change":289,"changePercent":9,"volume":289,"openInterest":183,"open_interest":183,"iv":2169,"implied_volatility":2169,"delta":289,"gamma":289,"theta":869,"vega":289,"rho":289,"in_the_money":14},"META  261007C01480000",{"contract_symbol":3138,"symbol":3138,"bid":3139,"ask":3140,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2158,"implied_volatility":2158,"delta":2418,"gamma":289,"theta":3141,"vega":289,"rho":3142,"in_the_money":44},"META  261007P01480000",737.15,743.25,-0.000014,-0.033792,{"strike":3144,"call":3145,"put":3147,"callItm":14,"putItm":44,"isAtm":14},1490,{"contract_symbol":3146,"symbol":3146,"bid":289,"ask":645,"last":645,"change":289,"changePercent":9,"volume":289,"openInterest":183,"open_interest":183,"iv":2188,"implied_volatility":2188,"delta":289,"gamma":289,"theta":765,"vega":289,"rho":289,"in_the_money":14},"META  261007C01490000",{"contract_symbol":3148,"symbol":3148,"bid":3149,"ask":3150,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":2178,"implied_volatility":2178,"delta":2418,"gamma":289,"theta":306,"vega":289,"rho":3151,"in_the_money":44},"META  261007P01490000",747.1,753.25,-0.034024,"2026-10-07T02:17:54.063869+00:00"]