[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSFT":3,"homepage-market-summary":36,"stock-options-MSFT":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"MSFT","2026-10-02",{"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},"Microsoft Corp","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Microsoft develops and licenses consumer and enterprise software. It is known for its Windows operating systems and Office productivity suite. The company is organized into three equally sized broad segments: productivity and business processes (legacy Microsoft Office, cloud-based Office 365, Exchange, SharePoint, Skype, LinkedIn, Dynamics), intelligence cloud (infrastructure- and platform-as-a-service offerings Azure, Windows Server OS, SQL Server), and more personal computing (Windows Client, Xbox, Bing search, display advertising, and Surface laptops, tablets, and desktops).","223,000","Redmond, WA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},0.7574,3.92,"Quarterly","2026-11-19",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},517.53,519.385,522.5,513.66,512.8,4.73,0.92,16940348.640582,402281,516.5215,553.71997,349.20001,31632405.422242768,82.3,10217,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"status":179,"has_options":45,"symbol":4,"underlying_price":21,"selected_expiration":180,"days_to_expiration":183,"iv_index":185,"expiration_iv":185,"kpis":186,"expirations":190,"strikes":281,"updated_at":1562,"task_id":9},"SUCCESS",{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-10-05","Weekly",2,"261005",0.3,{"total_volume":187,"total_open_interest":188,"put_call_ratio":189,"implied_volatility":185},42764,18931,0.41,[191,192,196,200,204,208,213,217,221,225,229,233,237,241,245,249,253,257,261,265,269,273,277],{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},{"date":193,"label":193,"type":182,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-07",4,"261007",{"date":197,"label":197,"type":182,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-09",6,"261009",{"date":201,"label":201,"type":182,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-12",9,"261012",{"date":205,"label":205,"type":182,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-10-14",11,"261014",{"date":209,"label":209,"type":210,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2026-10-16","Regular",13,"261016",{"date":214,"label":214,"type":182,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2026-10-19",16,"261019",{"date":218,"label":218,"type":182,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2026-10-23",20,"261023",{"date":222,"label":222,"type":182,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2026-10-30",27,"261030",{"date":226,"label":226,"type":182,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2026-11-06",34,"261106",{"date":230,"label":230,"type":182,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2026-11-13",41,"261113",{"date":234,"label":234,"type":210,"days_to_expiration":235,"dte":235,"compact":236,"implied_volatility":9},"2026-11-20",48,"261120",{"date":238,"label":238,"type":210,"days_to_expiration":239,"dte":239,"compact":240,"implied_volatility":9},"2026-12-18",76,"261218",{"date":242,"label":242,"type":210,"days_to_expiration":243,"dte":243,"compact":244,"implied_volatility":9},"2027-01-15",104,"270115",{"date":246,"label":246,"type":210,"days_to_expiration":247,"dte":247,"compact":248,"implied_volatility":9},"2027-03-19",167,"270319",{"date":250,"label":250,"type":210,"days_to_expiration":251,"dte":251,"compact":252,"implied_volatility":9},"2027-04-16",195,"270416",{"date":254,"label":254,"type":210,"days_to_expiration":255,"dte":255,"compact":256,"implied_volatility":9},"2027-06-17",257,"270617",{"date":258,"label":258,"type":210,"days_to_expiration":259,"dte":259,"compact":260,"implied_volatility":9},"2027-09-17",349,"270917",{"date":262,"label":262,"type":210,"days_to_expiration":263,"dte":263,"compact":264,"implied_volatility":9},"2027-12-17",440,"271217",{"date":266,"label":266,"type":210,"days_to_expiration":267,"dte":267,"compact":268,"implied_volatility":9},"2028-01-21",475,"280121",{"date":270,"label":270,"type":210,"days_to_expiration":271,"dte":271,"compact":272,"implied_volatility":9},"2028-06-16",622,"280616",{"date":274,"label":274,"type":210,"days_to_expiration":275,"dte":275,"compact":276,"implied_volatility":9},"2028-12-15",804,"281215",{"date":278,"label":278,"type":210,"days_to_expiration":279,"dte":279,"compact":280,"implied_volatility":9},"2029-01-19",839,"290119",[282,302,322,345,363,382,403,425,444,466,487,510,535,559,583,607,632,656,680,706,729,751,775,800,824,851,878,905,932,958,985,1015,1044,1072,1100,1127,1154,1181,1205,1231,1255,1278,1301,1326,1349,1370,1393,1418,1437,1455,1474,1492,1510,1526,1540,1550],{"strike":283,"call":284,"put":294,"callItm":45,"putItm":14,"isAtm":14},420,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":288,"change":183,"changePercent":9,"volume":289,"openInterest":290,"open_interest":290,"iv":291,"implied_volatility":291,"delta":52,"gamma":292,"theta":292,"vega":292,"rho":293,"in_the_money":45},"MSFT  261005C00420000",95.7,99.3,95.42,35,67,0.3936,0,0.032608,{"contract_symbol":295,"symbol":295,"bid":292,"ask":296,"last":297,"change":292,"changePercent":9,"volume":292,"openInterest":298,"open_interest":298,"iv":299,"implied_volatility":299,"delta":292,"gamma":292,"theta":300,"vega":301,"rho":292,"in_the_money":14},"MSFT  261005P00420000",2.13,0.01,7,0.4808,-0.000008,0.000001,{"strike":303,"call":304,"put":313,"callItm":45,"putItm":14,"isAtm":14},425,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":308,"change":309,"changePercent":9,"volume":206,"openInterest":310,"open_interest":310,"iv":311,"implied_volatility":311,"delta":52,"gamma":292,"theta":292,"vega":292,"rho":312,"in_the_money":45},"MSFT  261005C00425000",90.7,93.7,90.4,-0.95,50,0.3913,0.032997,{"contract_symbol":314,"symbol":314,"bid":292,"ask":315,"last":316,"change":317,"changePercent":9,"volume":318,"openInterest":202,"open_interest":202,"iv":299,"implied_volatility":299,"delta":319,"gamma":292,"theta":320,"vega":321,"rho":292,"in_the_money":14},"MSFT  261005P00425000",1.23,0.02,-0.52,75,-0.000002,-0.000031,0.000004,{"strike":323,"call":324,"put":334,"callItm":45,"putItm":14,"isAtm":14},430,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":328,"change":329,"changePercent":9,"volume":330,"openInterest":331,"open_interest":331,"iv":291,"implied_volatility":291,"delta":52,"gamma":292,"theta":332,"vega":292,"rho":333,"in_the_money":45},"MSFT  261005C00430000",85.7,88.85,84.98,-2.52,5,21,-0.000001,0.033384,{"contract_symbol":335,"symbol":335,"bid":292,"ask":128,"last":336,"change":337,"changePercent":9,"volume":338,"openInterest":339,"open_interest":339,"iv":340,"implied_volatility":340,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":292,"in_the_money":14},"MSFT  261005P00430000",0.07,-0.05,44,12,0.4943,-0.00001,0.000002,-0.000183,0.000021,{"strike":346,"call":347,"put":355,"callItm":45,"putItm":14,"isAtm":14},435,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":351,"change":292,"changePercent":9,"volume":292,"openInterest":352,"open_interest":352,"iv":291,"implied_volatility":291,"delta":52,"gamma":292,"theta":353,"vega":301,"rho":354,"in_the_money":45},"MSFT  261005C00435000",80.75,83.65,83.56,51,-0.000005,0.033772,{"contract_symbol":356,"symbol":356,"bid":292,"ask":357,"last":358,"change":158,"changePercent":9,"volume":219,"openInterest":183,"open_interest":183,"iv":340,"implied_volatility":340,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":332,"in_the_money":14},"MSFT  261005P00435000",1.22,0.37,-0.000033,0.000006,-0.000548,0.000063,{"strike":263,"call":364,"put":374,"callItm":45,"putItm":14,"isAtm":14},{"contract_symbol":365,"symbol":365,"bid":366,"ask":367,"last":368,"change":292,"changePercent":9,"volume":292,"openInterest":369,"open_interest":369,"iv":311,"implied_volatility":311,"delta":370,"gamma":292,"theta":371,"vega":372,"rho":373,"in_the_money":45},"MSFT  261005C00440000",75.75,78.8,73.67,66,0.999999,-0.00002,0.000003,0.034162,{"contract_symbol":375,"symbol":375,"bid":292,"ask":296,"last":376,"change":292,"changePercent":9,"volume":292,"openInterest":231,"open_interest":231,"iv":340,"implied_volatility":340,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":14},"MSFT  261005P00440000",0.05,-0.000096,0.000017,-0.001509,0.000173,-0.000004,{"strike":383,"call":384,"put":395,"callItm":45,"putItm":14,"isAtm":14},445,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":388,"change":389,"changePercent":9,"volume":194,"openInterest":390,"open_interest":390,"iv":311,"implied_volatility":311,"delta":391,"gamma":342,"theta":392,"vega":393,"rho":394,"in_the_money":45},"MSFT  261005C00445000",70.75,73.7,69.71,-2.08,3,0.999994,-0.000088,0.000013,0.03455,{"contract_symbol":396,"symbol":396,"bid":292,"ask":296,"last":397,"change":292,"changePercent":9,"volume":292,"openInterest":338,"open_interest":338,"iv":340,"implied_volatility":340,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":14},"MSFT  261005P00445000",0.04,-0.00026,0.000043,-0.00384,0.000441,-0.000011,{"strike":404,"call":405,"put":415,"callItm":45,"putItm":14,"isAtm":14},450,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":409,"change":410,"changePercent":9,"volume":183,"openInterest":52,"open_interest":52,"iv":311,"implied_volatility":311,"delta":411,"gamma":360,"theta":412,"vega":413,"rho":414,"in_the_money":45},"MSFT  261005C00450000",65.75,68.6,66.74,2.28,0.999974,-0.000344,0.00005,0.034937,{"contract_symbol":416,"symbol":416,"bid":292,"ask":417,"last":418,"change":419,"changePercent":9,"volume":52,"openInterest":215,"open_interest":215,"iv":299,"implied_volatility":299,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":14},"MSFT  261005P00450000",0.59,0.16,0.14,-0.000478,0.000078,-0.006582,0.000776,-0.000019,{"strike":426,"call":427,"put":435,"callItm":45,"putItm":14,"isAtm":14},452.5,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":9,"change":9,"changePercent":9,"volume":292,"openInterest":292,"open_interest":292,"iv":291,"implied_volatility":291,"delta":431,"gamma":393,"theta":432,"vega":433,"rho":434,"in_the_money":45},"MSFT  261005C00452500",63.25,66.7,0.999945,-0.000714,0.000103,0.035129,{"contract_symbol":436,"symbol":436,"bid":292,"ask":437,"last":297,"change":438,"changePercent":9,"volume":215,"openInterest":198,"open_interest":198,"iv":340,"implied_volatility":340,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":14},"MSFT  261005P00452500",0.09,-0.02,-0.001011,0.000151,-0.013513,0.00155,-0.000041,{"strike":445,"call":446,"put":455,"callItm":45,"putItm":14,"isAtm":14},455,{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":450,"change":451,"changePercent":9,"volume":202,"openInterest":183,"open_interest":183,"iv":311,"implied_volatility":311,"delta":452,"gamma":344,"theta":453,"vega":380,"rho":454,"in_the_money":45},"MSFT  261005C00455000",60.75,64.05,60.61,1.91,0.999904,-0.001196,0.035323,{"contract_symbol":456,"symbol":456,"bid":292,"ask":457,"last":458,"change":459,"changePercent":9,"volume":202,"openInterest":460,"open_interest":460,"iv":299,"implied_volatility":299,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":14},"MSFT  261005P00455000",0.8,0.26,0.23,23,-0.001173,0.000178,-0.015057,0.001776,-0.000048,{"strike":467,"call":468,"put":479,"callItm":45,"putItm":14,"isAtm":14},457.5,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":472,"change":292,"changePercent":9,"volume":292,"openInterest":473,"open_interest":473,"iv":311,"implied_volatility":311,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":45},"MSFT  261005C00457500",58.25,61.3,56.1,42,0.999822,0.000038,-0.002136,0.00031,0.035513,{"contract_symbol":480,"symbol":480,"bid":292,"ask":113,"last":316,"change":118,"changePercent":9,"volume":194,"openInterest":481,"open_interest":481,"iv":340,"implied_volatility":340,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":14},"MSFT  261005P00457500",15,-0.002294,0.000319,-0.02852,0.003272,-0.000093,{"strike":488,"call":489,"put":500,"callItm":45,"putItm":14,"isAtm":14},460,{"contract_symbol":490,"symbol":490,"bid":491,"ask":492,"last":43,"change":493,"changePercent":9,"volume":198,"openInterest":494,"open_interest":494,"iv":291,"implied_volatility":291,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":45},"MSFT  261005C00460000",55.75,58.7,2.56,49,0.999654,0.00007,-0.003991,0.000575,0.035699,{"contract_symbol":501,"symbol":501,"bid":292,"ask":437,"last":297,"change":502,"changePercent":9,"volume":503,"openInterest":504,"open_interest":504,"iv":340,"implied_volatility":340,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":14},"MSFT  261005P00460000",-0.08,39,28,-0.00337,0.000451,-0.040344,0.004629,-0.000137,{"strike":511,"call":512,"put":524,"callItm":45,"putItm":14,"isAtm":14},462.5,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":516,"change":517,"changePercent":9,"volume":183,"openInterest":52,"open_interest":52,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":45},"MSFT  261005C00462500",53.25,56.3,52.31,-3.7,0.3776,0.999627,0.000079,-0.004112,0.000617,0.035892,{"contract_symbol":525,"symbol":525,"bid":292,"ask":526,"last":527,"change":292,"changePercent":9,"volume":292,"openInterest":528,"open_interest":528,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":14},"MSFT  261005P00462500",0.45,0.1,24,0.4633,-0.002931,0.000424,-0.033353,0.004083,-0.000119,{"strike":536,"call":537,"put":549,"callItm":45,"putItm":14,"isAtm":14},465,{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":541,"change":542,"changePercent":9,"volume":206,"openInterest":52,"open_interest":52,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":45},"MSFT  261005C00465000",50.75,54.25,50.35,-1.05,0.3617,0.999596,0.000088,-0.004235,0.000664,0.036085,{"contract_symbol":550,"symbol":550,"bid":297,"ask":397,"last":297,"change":551,"changePercent":9,"volume":72,"openInterest":552,"open_interest":552,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":14},"MSFT  261005P00465000",-0.03,30,0.455,-0.00379,0.000544,-0.041264,0.005143,-0.000154,{"strike":560,"call":561,"put":573,"callItm":45,"putItm":14,"isAtm":14},467.5,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":565,"change":566,"changePercent":9,"volume":183,"openInterest":52,"open_interest":52,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":45},"MSFT  261005C00467500",48.25,51.7,48.96,-0.94,0.343,0.999601,0.000092,-0.003969,0.000656,0.036281,{"contract_symbol":574,"symbol":574,"bid":292,"ask":575,"last":576,"change":118,"changePercent":9,"volume":219,"openInterest":473,"open_interest":473,"iv":577,"implied_volatility":577,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":14},"MSFT  261005P00467500",0.24,0.03,0.4353,-0.004027,0.000601,-0.041682,0.005431,-0.000164,{"strike":584,"call":585,"put":597,"callItm":45,"putItm":14,"isAtm":14},470,{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":589,"change":590,"changePercent":9,"volume":481,"openInterest":198,"open_interest":198,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":45},"MSFT  261005C00470000",45.75,49.3,45.1,4.77,0.3268,0.99957,0.000104,-0.004061,0.000705,0.036474,{"contract_symbol":598,"symbol":598,"bid":292,"ask":599,"last":576,"change":438,"changePercent":9,"volume":481,"openInterest":600,"open_interest":600,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":14},"MSFT  261005P00470000",0.21,43,0.4155,-0.004286,0.000666,-0.042069,0.005743,-0.000174,{"strike":608,"call":609,"put":621,"callItm":45,"putItm":14,"isAtm":14},472.5,{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":613,"change":614,"changePercent":9,"volume":330,"openInterest":473,"open_interest":473,"iv":615,"implied_volatility":615,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":45},"MSFT  261005C00472500",43.25,46.65,42.54,-3.92,0.3135,0.999483,0.000128,-0.004614,0.000835,0.036663,{"contract_symbol":622,"symbol":622,"bid":316,"ask":113,"last":316,"change":623,"changePercent":9,"volume":624,"openInterest":625,"open_interest":625,"iv":626,"implied_volatility":626,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":14},"MSFT  261005P00472500",-0.04,18,53,0.3907,-0.00416,0.000689,-0.038517,0.005591,-0.000169,{"strike":267,"call":633,"put":646,"callItm":45,"putItm":14,"isAtm":14},{"contract_symbol":634,"symbol":634,"bid":635,"ask":636,"last":637,"change":638,"changePercent":9,"volume":639,"openInterest":206,"open_interest":206,"iv":640,"implied_volatility":640,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":45},"MSFT  261005C00475000",40.75,44.25,40.04,3.36,19,0.2945,0.999494,0.000134,-0.00425,0.000818,0.036859,{"contract_symbol":647,"symbol":647,"bid":292,"ask":527,"last":316,"change":551,"changePercent":9,"volume":648,"openInterest":649,"open_interest":649,"iv":650,"implied_volatility":650,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":14},"MSFT  261005P00475000",100,335,0.3756,-0.004884,0.000827,-0.042737,0.006452,-0.000198,{"strike":657,"call":658,"put":671,"callItm":45,"putItm":14,"isAtm":14},477.5,{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":662,"change":517,"changePercent":9,"volume":663,"openInterest":664,"open_interest":664,"iv":665,"implied_volatility":665,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":45},"MSFT  261005C00477500",38.25,41.7,37.84,8,59,0.2811,0.999384,0.000168,-0.00487,0.000982,0.037047,{"contract_symbol":672,"symbol":672,"bid":297,"ask":336,"last":316,"change":337,"changePercent":9,"volume":673,"openInterest":673,"open_interest":673,"iv":674,"implied_volatility":674,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":14},"MSFT  261005P00477500",33,0.3556,-0.005231,0.000929,-0.04301,0.00686,-0.000212,{"strike":681,"call":682,"put":695,"callItm":45,"putItm":14,"isAtm":14},480,{"contract_symbol":683,"symbol":683,"bid":684,"ask":685,"last":686,"change":687,"changePercent":9,"volume":639,"openInterest":688,"open_interest":688,"iv":689,"implied_volatility":689,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":45},"MSFT  261005C00480000",35.75,38.45,36.65,2.1,73,0.2621,0.999398,0.000177,-0.004444,0.000962,0.037243,{"contract_symbol":696,"symbol":696,"bid":316,"ask":697,"last":297,"change":502,"changePercent":9,"volume":698,"openInterest":699,"open_interest":699,"iv":700,"implied_volatility":700,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":14},"MSFT  261005P00480000",0.13,82,432,0.3339,-0.00543,0.001023,-0.041743,0.00709,-0.00022,{"strike":707,"call":708,"put":720,"callItm":45,"putItm":14,"isAtm":14},482.5,{"contract_symbol":709,"symbol":709,"bid":710,"ask":711,"last":712,"change":713,"changePercent":9,"volume":52,"openInterest":663,"open_interest":663,"iv":714,"implied_volatility":714,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":45},"MSFT  261005C00482500",33.25,35.8,32.76,-3.46,0.2458,0.999339,0.000205,-0.00454,0.001048,0.037435,{"contract_symbol":721,"symbol":721,"bid":297,"ask":376,"last":576,"change":337,"changePercent":9,"volume":194,"openInterest":722,"open_interest":722,"iv":723,"implied_volatility":723,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":14},"MSFT  261005P00482500",235,0.3145,-0.005953,0.001178,-0.04267,0.007694,-0.000241,{"strike":730,"call":731,"put":742,"callItm":45,"putItm":14,"isAtm":14},485,{"contract_symbol":732,"symbol":732,"bid":733,"ask":734,"last":735,"change":292,"changePercent":9,"volume":292,"openInterest":673,"open_interest":673,"iv":736,"implied_volatility":736,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":45},"MSFT  261005C00485000",30.75,34.15,29.83,0.2294,0.999272,0.000241,-0.004635,0.001146,0.037626,{"contract_symbol":743,"symbol":743,"bid":297,"ask":113,"last":397,"change":502,"changePercent":9,"volume":202,"openInterest":744,"open_interest":744,"iv":745,"implied_volatility":745,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":14},"MSFT  261005P00485000",240,0.2949,-0.006544,0.001366,-0.04351,0.008367,-0.000265,{"strike":752,"call":753,"put":765,"callItm":45,"putItm":14,"isAtm":14},487.5,{"contract_symbol":754,"symbol":754,"bid":755,"ask":756,"last":757,"change":758,"changePercent":9,"volume":52,"openInterest":663,"open_interest":663,"iv":759,"implied_volatility":759,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":45},"MSFT  261005C00487500",28.25,31.35,31.7,3.24,0.2155,0.999087,0.000316,-0.005364,0.001412,0.037811,{"contract_symbol":766,"symbol":766,"bid":297,"ask":113,"last":376,"change":767,"changePercent":9,"volume":206,"openInterest":768,"open_interest":768,"iv":769,"implied_volatility":769,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":14},"MSFT  261005P00487500",-0.15,119,0.2745,-0.007113,0.00158,-0.043587,0.009005,-0.000288,{"strike":776,"call":777,"put":789,"callItm":45,"putItm":14,"isAtm":14},490,{"contract_symbol":778,"symbol":778,"bid":779,"ask":780,"last":781,"change":782,"changePercent":9,"volume":52,"openInterest":528,"open_interest":528,"iv":783,"implied_volatility":783,"delta":784,"gamma":785,"theta":786,"vega":787,"rho":788,"in_the_money":45},"MSFT  261005C00490000",25.75,28.85,25.96,-0.27,0.1988,0.99898,0.000378,-0.005477,0.001562,0.038001,{"contract_symbol":790,"symbol":790,"bid":316,"ask":397,"last":397,"change":791,"changePercent":9,"volume":792,"openInterest":793,"open_interest":793,"iv":794,"implied_volatility":794,"delta":795,"gamma":796,"theta":797,"vega":798,"rho":799,"in_the_money":14},"MSFT  261005P00490000",-0.21,206,1329,0.2557,-0.00812,0.001906,-0.045614,0.010119,-0.000328,{"strike":801,"call":802,"put":813,"callItm":45,"putItm":14,"isAtm":14},492.5,{"contract_symbol":803,"symbol":803,"bid":528,"ask":804,"last":805,"change":292,"changePercent":9,"volume":292,"openInterest":806,"open_interest":806,"iv":807,"implied_volatility":807,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":812,"in_the_money":45},"MSFT  261005C00492500",26.1,23.77,84,0.1798,0.998991,0.000414,-0.004903,0.001546,0.038197,{"contract_symbol":814,"symbol":814,"bid":316,"ask":113,"last":397,"change":815,"changePercent":9,"volume":816,"openInterest":817,"open_interest":817,"iv":818,"implied_volatility":818,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":14},"MSFT  261005P00492500",-0.29,574,505,0.2416,-0.010637,0.002555,-0.054598,0.012816,-0.00043,{"strike":825,"call":826,"put":840,"callItm":45,"putItm":14,"isAtm":14},495,{"contract_symbol":827,"symbol":827,"bid":828,"ask":829,"last":830,"change":831,"changePercent":9,"volume":832,"openInterest":833,"open_interest":833,"iv":834,"implied_volatility":834,"delta":835,"gamma":836,"theta":837,"vega":838,"rho":839,"in_the_money":45},"MSFT  261005C00495000",20.8,23.65,22.19,3.54,37,433,0.1658,0.998653,0.000585,-0.005893,0.002016,0.038376,{"contract_symbol":841,"symbol":841,"bid":397,"ask":113,"last":376,"change":842,"changePercent":9,"volume":843,"openInterest":844,"open_interest":844,"iv":845,"implied_volatility":845,"delta":846,"gamma":847,"theta":848,"vega":849,"rho":850,"in_the_money":14},"MSFT  261005P00495000",-0.4,506,1223,0.2279,-0.014324,0.003505,-0.066637,0.016584,-0.000579,{"strike":852,"call":853,"put":866,"callItm":45,"putItm":14,"isAtm":14},497.5,{"contract_symbol":854,"symbol":854,"bid":855,"ask":856,"last":857,"change":858,"changePercent":9,"volume":318,"openInterest":859,"open_interest":859,"iv":860,"implied_volatility":860,"delta":861,"gamma":862,"theta":863,"vega":864,"rho":865,"in_the_money":45},"MSFT  261005C00497500",18.25,20.85,17.71,-3.33,129,0.1902,0.989761,0.003139,-0.041576,0.012397,0.038211,{"contract_symbol":867,"symbol":867,"bid":376,"ask":868,"last":113,"change":869,"changePercent":9,"volume":870,"openInterest":871,"open_interest":871,"iv":872,"implied_volatility":872,"delta":873,"gamma":874,"theta":875,"vega":876,"rho":877,"in_the_money":14},"MSFT  261005P00497500",0.08,-0.69,424,302,0.2128,-0.019058,0.004794,-0.079446,0.021176,-0.00077,{"strike":879,"call":880,"put":893,"callItm":45,"putItm":14,"isAtm":14},500,{"contract_symbol":881,"symbol":881,"bid":882,"ask":883,"last":884,"change":623,"changePercent":9,"volume":885,"openInterest":886,"open_interest":886,"iv":887,"implied_volatility":887,"delta":888,"gamma":889,"theta":890,"vega":891,"rho":892,"in_the_money":45},"MSFT  261005C00500000",15.8,18.7,15.13,91,537,0.2075,0.967985,0.007596,-0.119682,0.032717,0.037524,{"contract_symbol":894,"symbol":894,"bid":437,"ask":895,"last":527,"change":896,"changePercent":9,"volume":897,"openInterest":898,"open_interest":898,"iv":899,"implied_volatility":899,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":904,"in_the_money":14},"MSFT  261005P00500000",0.12,-0.74,1516,575,0.2014,-0.028235,0.007051,-0.104677,0.02948,-0.001141,{"strike":906,"call":907,"put":920,"callItm":45,"putItm":14,"isAtm":14},502.5,{"contract_symbol":908,"symbol":908,"bid":909,"ask":910,"last":911,"change":148,"changePercent":9,"volume":912,"openInterest":913,"open_interest":913,"iv":914,"implied_volatility":914,"delta":915,"gamma":916,"theta":917,"vega":918,"rho":919,"in_the_money":45},"MSFT  261005C00502500",13.6,16.05,15.24,58,164,0.2025,0.947124,0.011688,-0.175398,0.049133,0.036875,{"contract_symbol":921,"symbol":921,"bid":895,"ask":922,"last":418,"change":923,"changePercent":9,"volume":924,"openInterest":925,"open_interest":925,"iv":926,"implied_volatility":926,"delta":927,"gamma":928,"theta":929,"vega":930,"rho":931,"in_the_money":14},"MSFT  261005P00502500",0.19,-1.16,1163,231,0.1934,-0.045291,0.01081,-0.148075,0.043414,-0.001831,{"strike":817,"call":933,"put":946,"callItm":45,"putItm":14,"isAtm":14},{"contract_symbol":934,"symbol":934,"bid":935,"ask":936,"last":937,"change":938,"changePercent":9,"volume":624,"openInterest":939,"open_interest":939,"iv":940,"implied_volatility":940,"delta":941,"gamma":942,"theta":943,"vega":944,"rho":945,"in_the_money":45},"MSFT  261005C00505000",11.9,13.55,13.1,3.55,156,0.1918,0.921177,0.016822,-0.226525,0.066985,0.036018,{"contract_symbol":947,"symbol":947,"bid":575,"ask":948,"last":458,"change":949,"changePercent":9,"volume":950,"openInterest":951,"open_interest":951,"iv":952,"implied_volatility":952,"delta":953,"gamma":954,"theta":955,"vega":956,"rho":957,"in_the_money":14},"MSFT  261005P00505000",0.28,-1.54,769,520,0.1836,-0.070035,0.016058,-0.198107,0.061203,-0.002832,{"strike":959,"call":960,"put":973,"callItm":45,"putItm":14,"isAtm":14},507.5,{"contract_symbol":961,"symbol":961,"bid":962,"ask":206,"last":963,"change":964,"changePercent":9,"volume":965,"openInterest":966,"open_interest":966,"iv":967,"implied_volatility":967,"delta":968,"gamma":969,"theta":970,"vega":971,"rho":972,"in_the_money":45},"MSFT  261005C00507500",9.8,9.9,1.65,71,407,0.1769,0.887638,0.023691,-0.271283,0.086993,0.034855,{"contract_symbol":974,"symbol":974,"bid":358,"ask":975,"last":975,"change":976,"changePercent":9,"volume":977,"openInterest":978,"open_interest":978,"iv":979,"implied_volatility":979,"delta":980,"gamma":981,"theta":982,"vega":983,"rho":984,"in_the_money":14},"MSFT  261005P00507500",0.61,-1.98,834,545,0.1782,-0.114147,0.023773,-0.276484,0.087978,-0.004618,{"strike":986,"call":987,"put":1001,"callItm":45,"putItm":14,"isAtm":14},510,{"contract_symbol":988,"symbol":988,"bid":989,"ask":990,"last":991,"change":992,"changePercent":9,"volume":993,"openInterest":994,"open_interest":994,"iv":995,"implied_volatility":995,"delta":996,"gamma":997,"theta":998,"vega":999,"rho":1000,"in_the_money":45},"MSFT  261005C00510000",6.95,9.2,8.45,2.02,369,448,0.1702,0.824598,0.033278,-0.353104,0.117627,0.032496,{"contract_symbol":1002,"symbol":1002,"bid":1003,"ask":1004,"last":1005,"change":1006,"changePercent":9,"volume":1007,"openInterest":1008,"open_interest":1008,"iv":1009,"implied_volatility":1009,"delta":1010,"gamma":1011,"theta":1012,"vega":1013,"rho":1014,"in_the_money":14},"MSFT  261005P00510000",0.63,0.91,0.75,-2.8,1482,1126,0.1727,-0.17881,0.033204,-0.362589,0.119068,-0.007239,{"strike":1016,"call":1017,"put":1030,"callItm":45,"putItm":14,"isAtm":14},512.5,{"contract_symbol":1018,"symbol":1018,"bid":1019,"ask":1020,"last":1021,"change":1022,"changePercent":9,"volume":1023,"openInterest":939,"open_interest":939,"iv":1024,"implied_volatility":1024,"delta":1025,"gamma":1026,"theta":1027,"vega":1028,"rho":1029,"in_the_money":45},"MSFT  261005C00512500",5.2,6.5,6.2,1.26,2804,0.1561,0.745564,0.045082,-0.402339,0.146148,0.02949,{"contract_symbol":1031,"symbol":1031,"bid":1032,"ask":1033,"last":1034,"change":1035,"changePercent":9,"volume":1036,"openInterest":1037,"open_interest":1037,"iv":1038,"implied_volatility":1038,"delta":1039,"gamma":1040,"theta":1041,"vega":1042,"rho":1043,"in_the_money":14},"MSFT  261005P00512500",1.06,1.4,1.2,-3.4,1116,360,0.1653,-0.266057,0.043576,-0.435874,0.149548,-0.010777,{"strike":1045,"call":1046,"put":1059,"callItm":45,"putItm":14,"isAtm":14},515,{"contract_symbol":1047,"symbol":1047,"bid":1048,"ask":1049,"last":1050,"change":1051,"changePercent":9,"volume":1052,"openInterest":994,"open_interest":994,"iv":1053,"implied_volatility":1053,"delta":1054,"gamma":1055,"theta":1056,"vega":1057,"rho":1058,"in_the_money":45},"MSFT  261005C00515000",4.15,4.85,4.6,0.82,5707,0.1626,0.616123,0.051561,-0.49882,0.174023,0.024415,{"contract_symbol":1060,"symbol":1060,"bid":1061,"ask":1062,"last":992,"change":1063,"changePercent":9,"volume":1064,"openInterest":1065,"open_interest":1065,"iv":1066,"implied_volatility":1066,"delta":1067,"gamma":1068,"theta":1069,"vega":1070,"rho":1071,"in_the_money":14},"MSFT  261005P00515000",1.77,2.05,-3.73,1992,311,0.1681,-0.387445,0.049983,-0.517348,0.1745,-0.015719,{"strike":1073,"call":1074,"put":1087,"callItm":45,"putItm":14,"isAtm":45},517.5,{"contract_symbol":1075,"symbol":1075,"bid":1076,"ask":1077,"last":1078,"change":526,"changePercent":9,"volume":1079,"openInterest":1080,"open_interest":1080,"iv":1081,"implied_volatility":1081,"delta":1082,"gamma":1083,"theta":1084,"vega":1085,"rho":1086,"in_the_money":45},"MSFT  261005C00517500",2.85,3.3,3.25,3002,446,0.1692,0.483841,0.051698,-0.541937,0.18163,0.019201,{"contract_symbol":1088,"symbol":1088,"bid":1089,"ask":1090,"last":1091,"change":1092,"changePercent":9,"volume":1093,"openInterest":404,"open_interest":404,"iv":1094,"implied_volatility":1094,"delta":1095,"gamma":1096,"theta":1097,"vega":1098,"rho":1099,"in_the_money":14},"MSFT  261005P00517500",2.67,3.35,2.9,-4.15,499,0.1678,-0.516343,0.052129,-0.537415,0.181631,-0.020983,{"strike":951,"call":1101,"put":1113,"callItm":14,"putItm":45,"isAtm":45},{"contract_symbol":1102,"symbol":1102,"bid":1061,"ask":1103,"last":1104,"change":292,"changePercent":9,"volume":1105,"openInterest":1106,"open_interest":1106,"iv":1107,"implied_volatility":1107,"delta":1108,"gamma":1109,"theta":1110,"vega":1111,"rho":1112,"in_the_money":14},"MSFT  261005C00520000",2.2,2.07,4738,865,0.166,0.355332,0.049222,-0.496815,0.169696,0.014126,{"contract_symbol":1114,"symbol":1114,"bid":1115,"ask":1116,"last":1117,"change":1118,"changePercent":9,"volume":1119,"openInterest":1120,"open_interest":1120,"iv":1121,"implied_volatility":1121,"delta":1122,"gamma":1123,"theta":1124,"vega":1125,"rho":1126,"in_the_money":45},"MSFT  261005P00520000",3.5,4.75,4.32,-4.88,324,253,0.1654,-0.645218,0.049384,-0.494667,0.169599,-0.026267,{"strike":23,"call":1128,"put":1140,"callItm":14,"putItm":45,"isAtm":14},{"contract_symbol":1129,"symbol":1129,"bid":1130,"ask":1131,"last":1131,"change":1132,"changePercent":9,"volume":1133,"openInterest":1134,"open_interest":1134,"iv":1081,"implied_volatility":1081,"delta":1135,"gamma":1136,"theta":1137,"vega":1138,"rho":1139,"in_the_money":14},"MSFT  261005C00522500",1.08,1.32,-0.16,2376,377,0.246477,0.040915,-0.428635,0.143708,0.009809,{"contract_symbol":1141,"symbol":1141,"bid":1142,"ask":1143,"last":1144,"change":1145,"changePercent":9,"volume":1146,"openInterest":1147,"open_interest":1147,"iv":1148,"implied_volatility":1148,"delta":1149,"gamma":1150,"theta":1151,"vega":1152,"rho":1153,"in_the_money":45},"MSFT  261005P00522500",5.05,6.55,7.37,-1.38,130,36,0.1743,-0.746909,0.040261,-0.448036,0.145739,-0.030497,{"strike":1155,"call":1156,"put":1168,"callItm":14,"putItm":45,"isAtm":14},525,{"contract_symbol":1157,"symbol":1157,"bid":1158,"ask":1159,"last":1005,"change":1160,"changePercent":9,"volume":1161,"openInterest":844,"open_interest":844,"iv":1162,"implied_volatility":1162,"delta":1163,"gamma":1164,"theta":1165,"vega":1166,"rho":1167,"in_the_money":14},"MSFT  261005C00525000",0.65,0.77,-0.33,3990,0.1699,0.158303,0.031211,-0.329802,0.110096,0.006306,{"contract_symbol":1169,"symbol":1169,"bid":1170,"ask":1171,"last":1172,"change":1173,"changePercent":9,"volume":1174,"openInterest":202,"open_interest":202,"iv":1175,"implied_volatility":1175,"delta":1176,"gamma":1177,"theta":1178,"vega":1179,"rho":1180,"in_the_money":45},"MSFT  261005P00525000",7.1,9.95,10.23,-2.87,63,0.1748,-0.834637,0.031201,-0.34921,0.113272,-0.034176,{"strike":1182,"call":1183,"put":1194,"callItm":14,"putItm":45,"isAtm":14},527.5,{"contract_symbol":1184,"symbol":1184,"bid":133,"ask":1185,"last":189,"change":1160,"changePercent":9,"volume":1186,"openInterest":1187,"open_interest":1187,"iv":1188,"implied_volatility":1188,"delta":1189,"gamma":1190,"theta":1191,"vega":1192,"rho":1193,"in_the_money":14},"MSFT  261005C00527500",0.48,2779,143,0.1756,0.101094,0.022106,-0.249599,0.080604,0.004029,{"contract_symbol":1195,"symbol":1195,"bid":1196,"ask":1197,"last":1198,"change":292,"changePercent":9,"volume":292,"openInterest":52,"open_interest":52,"iv":1199,"implied_volatility":1199,"delta":1200,"gamma":1201,"theta":1202,"vega":1203,"rho":1204,"in_the_money":45},"MSFT  261005P00527500",9.15,12.45,13.8,0.2288,-0.835118,0.023795,-0.456189,0.113056,-0.034404,{"strike":1206,"call":1207,"put":1219,"callItm":14,"putItm":45,"isAtm":14},530,{"contract_symbol":1208,"symbol":1208,"bid":1209,"ask":948,"last":459,"change":1210,"changePercent":9,"volume":1211,"openInterest":1212,"open_interest":1212,"iv":1213,"implied_volatility":1213,"delta":1214,"gamma":1215,"theta":1216,"vega":1217,"rho":1218,"in_the_money":14},"MSFT  261005C00530000",0.2,-0.28,1742,576,0.1799,0.061392,0.014798,-0.175256,0.055263,0.002448,{"contract_symbol":1220,"symbol":1220,"bid":1221,"ask":1222,"last":1223,"change":1224,"changePercent":9,"volume":72,"openInterest":528,"open_interest":528,"iv":1225,"implied_volatility":1225,"delta":1226,"gamma":1227,"theta":1228,"vega":1229,"rho":1230,"in_the_money":45},"MSFT  261005P00530000",11.45,14.45,13.53,-3.85,0.2516,-0.863886,0.019048,-0.441315,0.09949,-0.035744,{"strike":1232,"call":1233,"put":1244,"callItm":14,"putItm":45,"isAtm":14},532.5,{"contract_symbol":1234,"symbol":1234,"bid":895,"ask":128,"last":1235,"change":791,"changePercent":9,"volume":1236,"openInterest":1237,"open_interest":1237,"iv":1238,"implied_volatility":1238,"delta":1239,"gamma":1240,"theta":1241,"vega":1242,"rho":1243,"in_the_money":14},"MSFT  261005C00532500",0.15,1160,196,0.1882,0.039388,0.009923,-0.12868,0.038777,0.001571,{"contract_symbol":1245,"symbol":1245,"bid":1246,"ask":1247,"last":1248,"change":1092,"changePercent":9,"volume":183,"openInterest":292,"open_interest":292,"iv":1249,"implied_volatility":1249,"delta":1250,"gamma":1251,"theta":1252,"vega":1253,"rho":1254,"in_the_money":45},"MSFT  261005P00532500",14.3,16.2,13.35,0.2376,-0.917532,0.014052,-0.290341,0.069312,-0.038064,{"strike":1256,"call":1257,"put":1267,"callItm":14,"putItm":45,"isAtm":14},535,{"contract_symbol":1258,"symbol":1258,"bid":868,"ask":527,"last":527,"change":1132,"changePercent":9,"volume":1259,"openInterest":1260,"open_interest":1260,"iv":1261,"implied_volatility":1261,"delta":1262,"gamma":1263,"theta":1264,"vega":1265,"rho":1266,"in_the_money":14},"MSFT  261005C00535000",449,291,0.197,0.025706,0.006663,-0.094709,0.02726,0.001025,{"contract_symbol":1268,"symbol":1268,"bid":1269,"ask":1270,"last":1271,"change":292,"changePercent":9,"volume":292,"openInterest":183,"open_interest":183,"iv":1272,"implied_volatility":1272,"delta":1273,"gamma":1274,"theta":1275,"vega":1276,"rho":1277,"in_the_money":45},"MSFT  261005P00535000",16.5,19.65,17.23,0.2983,-0.899581,0.012949,-0.421963,0.080211,-0.037554,{"strike":1279,"call":1280,"put":1290,"callItm":14,"putItm":45,"isAtm":14},537.5,{"contract_symbol":1281,"symbol":1281,"bid":376,"ask":336,"last":113,"change":791,"changePercent":9,"volume":1282,"openInterest":1283,"open_interest":1283,"iv":1284,"implied_volatility":1284,"delta":1285,"gamma":1286,"theta":1287,"vega":1288,"rho":1289,"in_the_money":14},"MSFT  261005C00537500",176,301,0.2036,0.015992,0.004313,-0.065446,0.018231,0.000638,{"contract_symbol":1291,"symbol":1291,"bid":1292,"ask":1293,"last":1294,"change":292,"changePercent":9,"volume":292,"openInterest":292,"open_interest":292,"iv":1295,"implied_volatility":1295,"delta":1296,"gamma":1297,"theta":1298,"vega":1299,"rho":1300,"in_the_money":45},"MSFT  261005P00537500",18.8,21.85,24.8,0.3228,-0.910525,0.010992,-0.41937,0.073673,-0.038185,{"strike":1302,"call":1303,"put":1314,"callItm":14,"putItm":45,"isAtm":14},540,{"contract_symbol":1304,"symbol":1304,"bid":576,"ask":397,"last":397,"change":1305,"changePercent":9,"volume":1306,"openInterest":1307,"open_interest":1307,"iv":1308,"implied_volatility":1308,"delta":1309,"gamma":1310,"theta":1311,"vega":1312,"rho":1313,"in_the_money":14},"MSFT  261005C00540000",-0.1,406,375,0.2113,0.0103,0.002841,-0.046426,0.012462,0.000411,{"contract_symbol":1315,"symbol":1315,"bid":1316,"ask":1317,"last":1318,"change":1319,"changePercent":9,"volume":52,"openInterest":292,"open_interest":292,"iv":1320,"implied_volatility":1320,"delta":1321,"gamma":1322,"theta":1323,"vega":1324,"rho":1325,"in_the_money":45},"MSFT  261005P00540000",21.75,24.35,26.01,-9.75,0.2911,-0.952937,0.007407,-0.229849,0.044774,-0.040056,{"strike":1327,"call":1328,"put":1338,"callItm":14,"putItm":45,"isAtm":14},542.5,{"contract_symbol":1329,"symbol":1329,"bid":316,"ask":376,"last":316,"change":1330,"changePercent":9,"volume":460,"openInterest":1331,"open_interest":1331,"iv":1332,"implied_volatility":1332,"delta":1333,"gamma":1334,"theta":1335,"vega":1336,"rho":1337,"in_the_money":14},"MSFT  261005C00542500",-0.12,226,0.2258,0.008257,0.002191,-0.040885,0.010269,0.000329,{"contract_symbol":1339,"symbol":1339,"bid":1340,"ask":1341,"last":1342,"change":292,"changePercent":9,"volume":292,"openInterest":292,"open_interest":292,"iv":1343,"implied_volatility":1343,"delta":1344,"gamma":1345,"theta":1346,"vega":1347,"rho":1348,"in_the_money":45},"MSFT  261005P00542500",24.3,26.85,25.9,0.3041,-0.961969,0.005969,-0.202062,0.037685,-0.040609,{"strike":978,"call":1350,"put":1360,"callItm":14,"putItm":45,"isAtm":14},{"contract_symbol":1351,"symbol":1351,"bid":297,"ask":336,"last":397,"change":337,"changePercent":9,"volume":1352,"openInterest":1353,"open_interest":1353,"iv":1354,"implied_volatility":1354,"delta":1355,"gamma":1356,"theta":1357,"vega":1358,"rho":1359,"in_the_money":14},"MSFT  261005C00545000",45,178,0.2401,0.006738,0.001722,-0.03634,0.008585,0.000269,{"contract_symbol":1361,"symbol":1361,"bid":1362,"ask":1363,"last":9,"change":9,"changePercent":9,"volume":292,"openInterest":292,"open_interest":292,"iv":1364,"implied_volatility":1364,"delta":1365,"gamma":1366,"theta":1367,"vega":1368,"rho":1369,"in_the_money":45},"MSFT  261005P00545000",26.25,29.55,0.3136,-0.970347,0.004716,-0.169775,0.030706,-0.041136,{"strike":1371,"call":1372,"put":1383,"callItm":14,"putItm":45,"isAtm":14},547.5,{"contract_symbol":1373,"symbol":1373,"bid":292,"ask":1374,"last":316,"change":1375,"changePercent":9,"volume":339,"openInterest":1376,"open_interest":1376,"iv":1377,"implied_volatility":1377,"delta":1378,"gamma":1379,"theta":1380,"vega":1381,"rho":1382,"in_the_money":14},"MSFT  261005C00547500",0.22,-0.07,17,0.2522,0.005282,0.001321,-0.03077,0.006919,0.000211,{"contract_symbol":1384,"symbol":1384,"bid":1385,"ask":1386,"last":9,"change":9,"changePercent":9,"volume":292,"openInterest":292,"open_interest":292,"iv":1387,"implied_volatility":1387,"delta":1388,"gamma":1389,"theta":1390,"vega":1391,"rho":1392,"in_the_money":45},"MSFT  261005P00547500",29.25,31.85,0.4071,-0.942158,0.00624,-0.378556,0.052741,-0.040219,{"strike":1394,"call":1395,"put":1405,"callItm":14,"putItm":45,"isAtm":14},550,{"contract_symbol":1396,"symbol":1396,"bid":292,"ask":316,"last":316,"change":623,"changePercent":9,"volume":1397,"openInterest":1398,"open_interest":1398,"iv":1399,"implied_volatility":1399,"delta":1400,"gamma":1401,"theta":1402,"vega":1403,"rho":1404,"in_the_money":14},"MSFT  261005C00550000",77,317,0.2635,0.004108,0.001011,-0.025683,0.005529,0.000164,{"contract_symbol":1406,"symbol":1406,"bid":1407,"ask":1408,"last":1409,"change":1410,"changePercent":9,"volume":1411,"openInterest":292,"open_interest":292,"iv":1412,"implied_volatility":1412,"delta":1413,"gamma":1414,"theta":1415,"vega":1416,"rho":1417,"in_the_money":45},"MSFT  261005P00550000",31.55,34.35,32,-15.4,200,0.3152,-0.986278,0.002442,-0.088814,0.015982,-0.042157,{"strike":1419,"call":1420,"put":1428,"callItm":14,"putItm":45,"isAtm":14},552.5,{"contract_symbol":1421,"symbol":1421,"bid":292,"ask":376,"last":376,"change":292,"changePercent":9,"volume":194,"openInterest":298,"open_interest":298,"iv":1422,"implied_volatility":1422,"delta":1423,"gamma":1424,"theta":1425,"vega":1426,"rho":1427,"in_the_money":14},"MSFT  261005C00552500",0.2668,0.002534,0.000646,-0.01684,0.00358,0.000101,{"contract_symbol":1429,"symbol":1429,"bid":1430,"ask":1431,"last":9,"change":9,"changePercent":9,"volume":292,"openInterest":292,"open_interest":292,"iv":1412,"implied_volatility":1412,"delta":1432,"gamma":1433,"theta":1434,"vega":1435,"rho":1436,"in_the_money":45},"MSFT  261005P00552500",34.3,36.9,-0.991069,0.001681,-0.061136,0.011001,-0.042541,{"strike":1438,"call":1439,"put":1446,"callItm":14,"putItm":45,"isAtm":14},555,{"contract_symbol":1440,"symbol":1440,"bid":292,"ask":336,"last":316,"change":438,"changePercent":9,"volume":223,"openInterest":338,"open_interest":338,"iv":1399,"implied_volatility":1399,"delta":1441,"gamma":1442,"theta":1443,"vega":1444,"rho":1445,"in_the_money":14},"MSFT  261005C00555000",0.001211,0.000334,-0.008495,0.001829,0.000048,{"contract_symbol":1447,"symbol":1447,"bid":1448,"ask":1449,"last":9,"change":9,"changePercent":9,"volume":292,"openInterest":292,"open_interest":292,"iv":1412,"implied_volatility":1412,"delta":1450,"gamma":1451,"theta":1452,"vega":1453,"rho":1454,"in_the_money":45},"MSFT  261005P00555000",36.25,39.35,-0.994313,0.001129,-0.041052,0.007387,-0.042864,{"strike":1456,"call":1457,"put":1464,"callItm":14,"putItm":45,"isAtm":14},557.5,{"contract_symbol":1458,"symbol":1458,"bid":292,"ask":1374,"last":316,"change":551,"changePercent":9,"volume":390,"openInterest":338,"open_interest":338,"iv":1399,"implied_volatility":1399,"delta":1459,"gamma":1460,"theta":1461,"vega":1462,"rho":1463,"in_the_money":14},"MSFT  261005C00557500",0.000627,0.000182,-0.004634,0.000998,0.000025,{"contract_symbol":1465,"symbol":1465,"bid":1466,"ask":1467,"last":9,"change":9,"changePercent":9,"volume":292,"openInterest":292,"open_interest":292,"iv":1468,"implied_volatility":1468,"delta":1469,"gamma":1470,"theta":1471,"vega":1472,"rho":1473,"in_the_money":45},"MSFT  261005P00557500",38.9,41.85,0.4248,-0.976675,0.002849,-0.188192,0.025124,-0.042359,{"strike":1475,"call":1476,"put":1483,"callItm":14,"putItm":45,"isAtm":14},560,{"contract_symbol":1477,"symbol":1477,"bid":292,"ask":1478,"last":336,"change":292,"changePercent":9,"volume":292,"openInterest":211,"open_interest":211,"iv":1399,"implied_volatility":1399,"delta":1479,"gamma":1480,"theta":1481,"vega":1482,"rho":393,"in_the_money":14},"MSFT  261005C00560000",2.12,0.000314,0.000096,-0.002443,0.000526,{"contract_symbol":1484,"symbol":1484,"bid":1485,"ask":1486,"last":9,"change":9,"changePercent":9,"volume":292,"openInterest":292,"open_interest":292,"iv":1468,"implied_volatility":1468,"delta":1487,"gamma":1488,"theta":1489,"vega":1490,"rho":1491,"in_the_money":45},"MSFT  261005P00560000",40.85,44.55,-0.982528,0.00223,-0.147306,0.019665,-0.042785,{"strike":1493,"call":1494,"put":1501,"callItm":14,"putItm":45,"isAtm":14},565,{"contract_symbol":1495,"symbol":1495,"bid":292,"ask":1478,"last":576,"change":292,"changePercent":9,"volume":292,"openInterest":1496,"open_interest":1496,"iv":1399,"implied_volatility":1399,"delta":1497,"gamma":1498,"theta":1499,"vega":1500,"rho":372,"in_the_money":14},"MSFT  261005C00565000",102,0.000072,0.000024,-0.000613,0.000132,{"contract_symbol":1502,"symbol":1502,"bid":1503,"ask":1504,"last":9,"change":9,"changePercent":9,"volume":292,"openInterest":292,"open_interest":292,"iv":1468,"implied_volatility":1468,"delta":1505,"gamma":1506,"theta":1507,"vega":1508,"rho":1509,"in_the_money":45},"MSFT  261005P00565000",45.85,49.55,-0.990524,0.001314,-0.086789,0.011586,-0.043489,{"strike":1511,"call":1512,"put":1518,"callItm":14,"putItm":45,"isAtm":14},570,{"contract_symbol":1513,"symbol":1513,"bid":292,"ask":316,"last":297,"change":292,"changePercent":9,"volume":298,"openInterest":194,"open_interest":194,"iv":1422,"implied_volatility":1422,"delta":1514,"gamma":1515,"theta":1516,"vega":1517,"rho":301,"in_the_money":14},"MSFT  261005C00570000",0.000018,0.000007,-0.00017,0.000036,{"contract_symbol":1519,"symbol":1519,"bid":1520,"ask":1521,"last":9,"change":9,"changePercent":9,"volume":292,"openInterest":292,"open_interest":292,"iv":1412,"implied_volatility":1412,"delta":1522,"gamma":362,"theta":1523,"vega":1524,"rho":1525,"in_the_money":45},"MSFT  261005P00570000",51.45,54.35,-0.99976,-0.002278,0.00041,-0.044246,{"strike":898,"call":1527,"put":1530,"callItm":14,"putItm":45,"isAtm":14},{"contract_symbol":1528,"symbol":1528,"bid":292,"ask":153,"last":297,"change":551,"changePercent":9,"volume":330,"openInterest":194,"open_interest":194,"iv":1422,"implied_volatility":1422,"delta":372,"gamma":301,"theta":1529,"vega":1515,"rho":292,"in_the_money":14},"MSFT  261005C00575000",-0.000034,{"contract_symbol":1531,"symbol":1531,"bid":1532,"ask":1533,"last":1534,"change":292,"changePercent":9,"volume":292,"openInterest":292,"open_interest":292,"iv":1412,"implied_volatility":1412,"delta":1535,"gamma":1536,"theta":1537,"vega":1538,"rho":1539,"in_the_money":45},"MSFT  261005P00575000",56.5,59.35,58.06,-0.999929,0.00002,-0.000723,0.00013,-0.044641,{"strike":1541,"call":1542,"put":1544,"callItm":14,"putItm":45,"isAtm":14},580,{"contract_symbol":1543,"symbol":1543,"bid":292,"ask":296,"last":437,"change":292,"changePercent":9,"volume":292,"openInterest":194,"open_interest":194,"iv":1399,"implied_volatility":1399,"delta":292,"gamma":292,"theta":381,"vega":301,"rho":292,"in_the_money":14},"MSFT  261005C00580000",{"contract_symbol":1545,"symbol":1545,"bid":471,"ask":1546,"last":9,"change":9,"changePercent":9,"volume":292,"openInterest":292,"open_interest":292,"iv":1412,"implied_volatility":1412,"delta":1547,"gamma":360,"theta":1548,"vega":475,"rho":1549,"in_the_money":45},"MSFT  261005P00580000",64.55,-0.999981,-0.00021,-0.045031,{"strike":1551,"call":1552,"put":1554,"callItm":14,"putItm":45,"isAtm":14},585,{"contract_symbol":1553,"symbol":1553,"bid":292,"ask":297,"last":316,"change":297,"changePercent":9,"volume":198,"openInterest":198,"open_interest":198,"iv":1399,"implied_volatility":1399,"delta":292,"gamma":292,"theta":332,"vega":292,"rho":292,"in_the_money":14},"MSFT  261005C00585000",{"contract_symbol":1555,"symbol":1555,"bid":1556,"ask":1557,"last":9,"change":9,"changePercent":9,"volume":292,"openInterest":292,"open_interest":292,"iv":1412,"implied_volatility":1412,"delta":1558,"gamma":342,"theta":1559,"vega":1560,"rho":1561,"in_the_money":45},"MSFT  261005P00585000",66.4,69.35,-0.999995,-0.000056,0.00001,-0.04542,"2026-10-03T13:44:34.705855+00:00"]