[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ORCL":3,"homepage-market-summary":36,"stock-options-ORCL":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"ORCL","2026-10-07",{"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},"Oracle Corp","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","Oracle provides enterprise applications and infrastructure offerings through a variety of flexible IT deployment models, including on-premises, cloud-based, and hybrid. Founded in 1977, Oracle pioneered the first commercial SQL-based relational database management system, which is commonly used by the world's largest companies for high-volume online transaction processing workloads. Besides databases, Oracle also sells enterprise resource planning platforms and cloud infrastructure that play an increasingly important role in large language model training and inferencing.","141,000","Austin, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},1.3931,2,"Quarterly","2026-10-09",{"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},143.56,142.54,144.7,141.37,144.77,-1.21,-0.84,14777259.733285,187647,143.6239,322.54001,114.5,28418535.516258664,14,10221,{"status":37,"indices":38,"watchlist":81,"sectors":103,"benchmarks":158},"success",[39,46,53,60,66,73],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":14,"sparkline":59,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":44,"is_up":14,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":79,"sparkline":80,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":79,"sparkline":95,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[104,109,114,119,124,129,134,139,144,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":79},"Healthcare","XLV",1.03,168.81,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":145,"etf":146,"change":71,"price":147,"is_up":14},"Real Estate","XLRE",40.57,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":154,"etf":155,"change":156,"price":157,"is_up":14},"Comm Services","XLC",-0.35,111.26,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":175,"name":176,"price":177,"change":71,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":179,"has_options":79,"symbol":4,"underlying_price":21,"selected_expiration":180,"days_to_expiration":17,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":188,"strikes":267,"updated_at":1906,"task_id":9},"SUCCESS",{"date":19,"label":19,"type":181,"days_to_expiration":17,"dte":17,"compact":182,"implied_volatility":9},"Weekly","261009",1.1,{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":183},54922,154432,0.58,[189,190,195,199,203,207,211,215,219,223,227,231,235,239,243,247,251,255,259,263],{"date":19,"label":19,"type":181,"days_to_expiration":17,"dte":17,"compact":182,"implied_volatility":9},{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",16,"261023",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",23,"261030",{"date":204,"label":204,"type":181,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",30,"261106",{"date":208,"label":208,"type":181,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",37,"261113",{"date":212,"label":212,"type":192,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",44,"261120",{"date":216,"label":216,"type":192,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",72,"261218",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",100,"270115",{"date":224,"label":224,"type":192,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-02-19",135,"270219",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-03-19",163,"270319",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-04-16",191,"270416",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-06-17",253,"270617",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2027-09-17",345,"270917",{"date":244,"label":244,"type":192,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2027-10-15",373,"271015",{"date":248,"label":248,"type":192,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2027-12-17",436,"271217",{"date":252,"label":252,"type":192,"days_to_expiration":253,"dte":253,"compact":254,"implied_volatility":9},"2028-01-21",471,"280121",{"date":256,"label":256,"type":192,"days_to_expiration":257,"dte":257,"compact":258,"implied_volatility":9},"2028-09-15",709,"280915",{"date":260,"label":260,"type":192,"days_to_expiration":261,"dte":261,"compact":262,"implied_volatility":9},"2028-12-15",800,"281215",{"date":264,"label":264,"type":192,"days_to_expiration":265,"dte":265,"compact":266,"implied_volatility":9},"2029-01-19",835,"290119",[268,285,298,315,333,354,375,396,418,441,466,491,513,535,558,584,607,632,655,679,702,725,750,772,795,820,844,870,897,925,951,981,1009,1038,1065,1092,1121,1150,1179,1208,1237,1266,1292,1320,1348,1374,1402,1428,1454,1479,1503,1528,1552,1576,1598,1621,1643,1667,1690,1713,1734,1757,1777,1798,1817,1836,1852,1870,1888],{"strike":269,"call":270,"put":280,"callItm":79,"putItm":14,"isAtm":14},80,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":274,"change":275,"changePercent":9,"volume":275,"openInterest":276,"open_interest":276,"iv":277,"implied_volatility":277,"delta":278,"gamma":275,"theta":275,"vega":275,"rho":279,"in_the_money":79},"ORCL  261009C00080000",63.5,63.8,64.75,0,8,1.4846,1,0.00402,{"contract_symbol":281,"symbol":281,"bid":275,"ask":282,"last":282,"change":275,"changePercent":9,"volume":275,"openInterest":283,"open_interest":283,"iv":284,"implied_volatility":284,"delta":275,"gamma":275,"theta":275,"vega":275,"rho":275,"in_the_money":14},"ORCL  261009P00080000",0.01,59,1.3008,{"strike":286,"call":287,"put":294,"callItm":79,"putItm":14,"isAtm":14},85,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":291,"change":275,"changePercent":9,"volume":275,"openInterest":197,"open_interest":197,"iv":277,"implied_volatility":277,"delta":278,"gamma":275,"theta":292,"vega":275,"rho":293,"in_the_money":79},"ORCL  261009C00085000",58.5,58.8,61.05,-0.000005,0.004271,{"contract_symbol":295,"symbol":295,"bid":275,"ask":282,"last":282,"change":275,"changePercent":9,"volume":275,"openInterest":296,"open_interest":296,"iv":297,"implied_volatility":297,"delta":275,"gamma":275,"theta":275,"vega":275,"rho":275,"in_the_money":14},"ORCL  261009P00085000",2433,1.2999,{"strike":299,"call":300,"put":310,"callItm":79,"putItm":14,"isAtm":14},90,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":304,"change":275,"changePercent":9,"volume":275,"openInterest":209,"open_interest":209,"iv":277,"implied_volatility":277,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":79},"ORCL  261009C00090000",53.5,53.8,56.8,0.999997,0.000001,-0.000062,0.000002,0.004522,{"contract_symbol":311,"symbol":311,"bid":275,"ask":282,"last":312,"change":275,"changePercent":9,"volume":275,"openInterest":313,"open_interest":313,"iv":297,"implied_volatility":297,"delta":275,"gamma":275,"theta":314,"vega":275,"rho":275,"in_the_money":14},"ORCL  261009P00090000",0.03,49,-0.000003,{"strike":316,"call":317,"put":329,"callItm":79,"putItm":14,"isAtm":14},95,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":321,"change":322,"changePercent":9,"volume":323,"openInterest":209,"open_interest":209,"iv":277,"implied_volatility":277,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":79},"ORCL  261009C00095000",47.6,48.8,48.75,-1.5,3,0.999968,0.000009,-0.000551,0.000014,0.004773,{"contract_symbol":330,"symbol":330,"bid":275,"ask":282,"last":282,"change":275,"changePercent":9,"volume":275,"openInterest":331,"open_interest":331,"iv":297,"implied_volatility":297,"delta":314,"gamma":306,"theta":332,"vega":306,"rho":275,"in_the_money":14},"ORCL  261009P00095000",223,-0.000045,{"strike":221,"call":334,"put":347,"callItm":79,"putItm":14,"isAtm":14},{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":338,"change":339,"changePercent":9,"volume":340,"openInterest":341,"open_interest":341,"iv":277,"implied_volatility":277,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":79},"ORCL  261009C00100000",42.55,43.8,43.9,-1.35,7,25,0.999779,0.000055,-0.003439,0.000085,0.005023,{"contract_symbol":348,"symbol":348,"bid":275,"ask":282,"last":282,"change":349,"changePercent":9,"volume":17,"openInterest":350,"open_interest":350,"iv":297,"implied_volatility":297,"delta":351,"gamma":352,"theta":353,"vega":327,"rho":275,"in_the_money":14},"ORCL  261009P00100000",-0.01,498,-0.000032,0.00001,-0.000486,{"strike":355,"call":356,"put":366,"callItm":79,"putItm":14,"isAtm":14},105,{"contract_symbol":357,"symbol":357,"bid":358,"ask":359,"last":360,"change":361,"changePercent":9,"volume":278,"openInterest":362,"open_interest":362,"iv":363,"implied_volatility":363,"delta":278,"gamma":275,"theta":364,"vega":275,"rho":365,"in_the_money":79},"ORCL  261009C00105000",38.45,38.8,39,-0.9,35,0.8458,-0.000001,0.005274,{"contract_symbol":367,"symbol":367,"bid":275,"ask":282,"last":368,"change":275,"changePercent":9,"volume":275,"openInterest":369,"open_interest":369,"iv":284,"implied_volatility":284,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":14},"ORCL  261009P00105000",0.02,721,-0.000263,0.000074,-0.003541,0.0001,-0.000002,{"strike":376,"call":377,"put":388,"callItm":79,"putItm":14,"isAtm":14},110,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":381,"change":275,"changePercent":9,"volume":275,"openInterest":382,"open_interest":382,"iv":277,"implied_volatility":277,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":79},"ORCL  261009C00110000",33.5,33.8,35.6,108,0.99544,0.000879,-0.054972,0.001359,0.005493,{"contract_symbol":389,"symbol":389,"bid":275,"ask":282,"last":282,"change":275,"changePercent":9,"volume":197,"openInterest":390,"open_interest":390,"iv":297,"implied_volatility":297,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":14},"ORCL  261009P00110000",459,-0.001518,0.000372,-0.017821,0.000503,-0.000011,{"strike":397,"call":398,"put":410,"callItm":79,"putItm":14,"isAtm":14},113,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":402,"change":403,"changePercent":9,"volume":278,"openInterest":404,"open_interest":404,"iv":277,"implied_volatility":277,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":79},"ORCL  261009C00113000",30.5,30.8,31.3,-1.79,19,0.990659,0.001658,-0.103631,0.002562,0.005608,{"contract_symbol":411,"symbol":411,"bid":275,"ask":368,"last":282,"change":275,"changePercent":9,"volume":275,"openInterest":412,"open_interest":412,"iv":297,"implied_volatility":297,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":14},"ORCL  261009P00113000",153,-0.003769,0.000847,-0.040584,0.001146,-0.000028,{"strike":419,"call":420,"put":432,"callItm":79,"putItm":14,"isAtm":14},114,{"contract_symbol":421,"symbol":421,"bid":422,"ask":423,"last":424,"change":107,"changePercent":9,"volume":425,"openInterest":323,"open_interest":323,"iv":426,"implied_volatility":426,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":79},"ORCL  261009C00114000",29.4,29.8,29.85,134,1.4383,0.990301,0.001768,-0.103746,0.002647,0.005655,{"contract_symbol":433,"symbol":433,"bid":275,"ask":368,"last":368,"change":275,"changePercent":9,"volume":275,"openInterest":434,"open_interest":434,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":14},"ORCL  261009P00114000",65,1.268,-0.004157,0.000948,-0.043226,0.001251,-0.000031,{"strike":442,"call":443,"put":457,"callItm":79,"putItm":14,"isAtm":14},115,{"contract_symbol":444,"symbol":444,"bid":445,"ask":446,"last":447,"change":448,"changePercent":9,"volume":449,"openInterest":450,"open_interest":450,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":79},"ORCL  261009C00115000",27.6,28.8,28.97,-0.93,87,43,0.7914,0.999972,0.000015,-0.000262,0.000012,0.005777,{"contract_symbol":458,"symbol":458,"bid":282,"ask":368,"last":282,"change":349,"changePercent":9,"volume":213,"openInterest":459,"open_interest":459,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":14},"ORCL  261009P00115000",2574,1.2336,-0.004526,0.001051,-0.045369,0.00135,-0.000034,{"strike":467,"call":468,"put":480,"callItm":79,"putItm":14,"isAtm":14},116,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":472,"change":275,"changePercent":9,"volume":275,"openInterest":473,"open_interest":473,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":79},"ORCL  261009C00116000",27.5,27.85,28.7,12,1.3462,0.989522,0.002021,-0.103876,0.002832,0.00575,{"contract_symbol":481,"symbol":481,"bid":275,"ask":482,"last":368,"change":275,"changePercent":9,"volume":483,"openInterest":484,"open_interest":484,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":14},"ORCL  261009P00116000",0.04,5,10,1.1994,-0.004935,0.001168,-0.047651,0.001458,-0.000037,{"strike":492,"call":493,"put":505,"callItm":79,"putItm":14,"isAtm":14},117,{"contract_symbol":494,"symbol":494,"bid":495,"ask":496,"last":497,"change":275,"changePercent":9,"volume":275,"openInterest":498,"open_interest":498,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":79},"ORCL  261009C00117000",25.6,26.85,28,21,1.3004,0.989096,0.002166,-0.103887,0.002932,0.005797,{"contract_symbol":506,"symbol":506,"bid":275,"ask":312,"last":368,"change":282,"changePercent":9,"volume":483,"openInterest":497,"open_interest":497,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":14},"ORCL  261009P00117000",1.1645,-0.005368,0.001297,-0.04986,0.001572,-0.00004,{"strike":514,"call":515,"put":527,"callItm":79,"putItm":14,"isAtm":14},118,{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":519,"change":520,"changePercent":9,"volume":278,"openInterest":17,"open_interest":17,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":79},"ORCL  261009C00118000",25.5,25.85,26.25,-1.65,0.7109,0.999964,0.000021,-0.000301,0.000016,0.005927,{"contract_symbol":528,"symbol":528,"bid":282,"ask":312,"last":368,"change":282,"changePercent":9,"volume":34,"openInterest":237,"open_interest":237,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":14},"ORCL  261009P00118000",1.1296,-0.005849,0.001443,-0.052201,0.001696,-0.000043,{"strike":536,"call":537,"put":549,"callItm":79,"putItm":14,"isAtm":14},119,{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":541,"change":542,"changePercent":9,"volume":278,"openInterest":473,"open_interest":473,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":79},"ORCL  261009C00119000",24.5,24.85,25.4,-0.75,1.2092,0.988157,0.002503,-0.10379,0.00315,0.005891,{"contract_symbol":550,"symbol":550,"bid":282,"ask":482,"last":368,"change":275,"changePercent":9,"volume":404,"openInterest":551,"open_interest":551,"iv":552,"implied_volatility":552,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":14},"ORCL  261009P00119000",48,1.093,-0.006315,0.001595,-0.054054,0.001815,-0.000047,{"strike":559,"call":560,"put":574,"callItm":79,"putItm":14,"isAtm":14},120,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":564,"change":565,"changePercent":9,"volume":566,"openInterest":567,"open_interest":567,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":79},"ORCL  261009C00120000",23.5,23.85,24.15,-1,4,36,1.1638,0.987638,0.002699,-0.103676,0.00327,0.005938,{"contract_symbol":575,"symbol":575,"bid":282,"ask":482,"last":368,"change":275,"changePercent":9,"volume":576,"openInterest":577,"open_interest":577,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":14},"ORCL  261009P00120000",67,2108,1.0575,-0.006878,0.001779,-0.056403,0.001957,-0.000051,{"strike":585,"call":586,"put":597,"callItm":79,"putItm":14,"isAtm":14},121,{"contract_symbol":587,"symbol":587,"bid":588,"ask":589,"last":341,"change":275,"changePercent":9,"volume":275,"openInterest":590,"open_interest":590,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":79},"ORCL  261009C00121000",22.5,22.85,20,0.6316,0.999952,0.000031,-0.00035,0.00002,0.006078,{"contract_symbol":598,"symbol":598,"bid":282,"ask":482,"last":368,"change":349,"changePercent":9,"volume":599,"openInterest":600,"open_interest":600,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":14},"ORCL  261009P00121000",13,63,1.0233,-0.007573,0.002,-0.059411,0.002131,-0.000056,{"strike":608,"call":609,"put":621,"callItm":79,"putItm":14,"isAtm":14},122,{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":613,"change":614,"changePercent":9,"volume":278,"openInterest":323,"open_interest":323,"iv":615,"implied_volatility":615,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":79},"ORCL  261009C00122000",21.5,21.85,22,-2,1.0735,0.986474,0.003163,-0.103372,0.003534,0.00603,{"contract_symbol":622,"symbol":622,"bid":282,"ask":482,"last":368,"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},"ORCL  261009P00122000",-0.03,11,1548,0.9921,-0.008517,0.002288,-0.063867,0.002363,-0.000063,{"strike":633,"call":634,"put":645,"callItm":79,"putItm":14,"isAtm":14},123,{"contract_symbol":635,"symbol":635,"bid":636,"ask":637,"last":638,"change":448,"changePercent":9,"volume":201,"openInterest":599,"open_interest":599,"iv":639,"implied_volatility":639,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":79},"ORCL  261009C00123000",20.5,20.85,21.22,1.0288,0.985798,0.003442,-0.103318,0.003686,0.006075,{"contract_symbol":646,"symbol":646,"bid":282,"ask":647,"last":368,"change":349,"changePercent":9,"volume":201,"openInterest":648,"open_interest":648,"iv":649,"implied_volatility":649,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":14},"ORCL  261009P00123000",0.05,556,0.9604,-0.009575,0.002619,-0.068502,0.002618,-0.000071,{"strike":656,"call":657,"put":670,"callItm":79,"putItm":14,"isAtm":14},124,{"contract_symbol":658,"symbol":658,"bid":659,"ask":660,"last":661,"change":662,"changePercent":9,"volume":497,"openInterest":663,"open_interest":663,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":79},"ORCL  261009C00124000",19.5,19.85,20.23,-1.22,6,0.5528,0.999934,0.000047,-0.00041,0.000027,0.006228,{"contract_symbol":671,"symbol":671,"bid":282,"ask":647,"last":368,"change":349,"changePercent":9,"volume":17,"openInterest":672,"open_interest":672,"iv":673,"implied_volatility":673,"delta":674,"gamma":675,"theta":676,"vega":677,"rho":678,"in_the_money":14},"ORCL  261009P00124000",211,0.9281,-0.010762,0.003001,-0.073314,0.002899,-0.00008,{"strike":680,"call":681,"put":692,"callItm":79,"putItm":14,"isAtm":14},125,{"contract_symbol":682,"symbol":682,"bid":683,"ask":684,"last":659,"change":685,"changePercent":9,"volume":566,"openInterest":551,"open_interest":551,"iv":686,"implied_volatility":686,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":79},"ORCL  261009C00125000",18.5,18.85,-1.8,0.9414,0.984102,0.004145,-0.104169,0.004062,0.006163,{"contract_symbol":693,"symbol":693,"bid":368,"ask":647,"last":312,"change":275,"changePercent":9,"volume":694,"openInterest":695,"open_interest":695,"iv":696,"implied_volatility":696,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":14},"ORCL  261009P00125000",89,2801,0.893,-0.01192,0.003408,-0.077081,0.003168,-0.000088,{"strike":703,"call":704,"put":716,"callItm":79,"putItm":14,"isAtm":14},126,{"contract_symbol":705,"symbol":705,"bid":706,"ask":707,"last":708,"change":709,"changePercent":9,"volume":278,"openInterest":323,"open_interest":323,"iv":710,"implied_volatility":710,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":79},"ORCL  261009C00126000",17.5,17.85,16.05,-2.95,0.8983,0.983067,0.004585,-0.104915,0.004287,0.006206,{"contract_symbol":717,"symbol":717,"bid":368,"ask":647,"last":282,"change":151,"changePercent":9,"volume":276,"openInterest":718,"open_interest":718,"iv":719,"implied_volatility":719,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":724,"in_the_money":14},"ORCL  261009P00126000",157,0.8576,-0.01323,0.003884,-0.081016,0.003468,-0.000098,{"strike":726,"call":727,"put":739,"callItm":79,"putItm":14,"isAtm":14},127,{"contract_symbol":728,"symbol":728,"bid":729,"ask":730,"last":731,"change":732,"changePercent":9,"volume":193,"openInterest":663,"open_interest":663,"iv":733,"implied_volatility":733,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":79},"ORCL  261009C00127000",16.5,16.85,16.7,-2.55,0.8551,0.981922,0.005093,-0.105612,0.004533,0.006248,{"contract_symbol":740,"symbol":740,"bid":312,"ask":741,"last":482,"change":275,"changePercent":9,"volume":742,"openInterest":743,"open_interest":743,"iv":744,"implied_volatility":744,"delta":745,"gamma":746,"theta":747,"vega":748,"rho":749,"in_the_money":14},"ORCL  261009P00127000",0.06,34,265,0.8218,-0.014712,0.004443,-0.085086,0.003799,-0.000109,{"strike":751,"call":752,"put":763,"callItm":79,"putItm":14,"isAtm":14},128,{"contract_symbol":753,"symbol":753,"bid":754,"ask":755,"last":756,"change":275,"changePercent":9,"volume":275,"openInterest":201,"open_interest":201,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":79},"ORCL  261009C00128000",14.6,15.85,16.95,0.449,0.999893,0.000092,-0.000527,0.000043,0.006429,{"contract_symbol":764,"symbol":764,"bid":312,"ask":741,"last":312,"change":275,"changePercent":9,"volume":17,"openInterest":765,"open_interest":765,"iv":766,"implied_volatility":766,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":14},"ORCL  261009P00128000",837,0.7838,-0.016202,0.00506,-0.088151,0.004128,-0.00012,{"strike":773,"call":774,"put":785,"callItm":79,"putItm":14,"isAtm":14},129,{"contract_symbol":775,"symbol":775,"bid":776,"ask":777,"last":777,"change":778,"changePercent":9,"volume":663,"openInterest":484,"open_interest":484,"iv":779,"implied_volatility":779,"delta":780,"gamma":781,"theta":782,"vega":783,"rho":784,"in_the_money":79},"ORCL  261009C00129000",14.5,14.85,-1.05,0.7713,0.978867,0.006447,-0.108762,0.005176,0.006326,{"contract_symbol":786,"symbol":786,"bid":312,"ask":741,"last":482,"change":349,"changePercent":9,"volume":787,"openInterest":788,"open_interest":788,"iv":789,"implied_volatility":789,"delta":790,"gamma":791,"theta":792,"vega":793,"rho":794,"in_the_money":14},"ORCL  261009P00129000",33,723,0.7456,-0.017905,0.005793,-0.091329,0.004496,-0.000132,{"strike":796,"call":797,"put":810,"callItm":79,"putItm":14,"isAtm":14},130,{"contract_symbol":798,"symbol":798,"bid":799,"ask":800,"last":801,"change":339,"changePercent":9,"volume":802,"openInterest":803,"open_interest":803,"iv":804,"implied_volatility":804,"delta":805,"gamma":806,"theta":807,"vega":808,"rho":809,"in_the_money":79},"ORCL  261009C00130000",13.5,13.85,13.9,52,263,0.3969,0.99986,0.000134,-0.000601,0.000056,0.006529,{"contract_symbol":811,"symbol":811,"bid":647,"ask":741,"last":741,"change":282,"changePercent":9,"volume":812,"openInterest":813,"open_interest":813,"iv":814,"implied_volatility":814,"delta":815,"gamma":816,"theta":817,"vega":818,"rho":819,"in_the_money":14},"ORCL  261009P00130000",525,2722,0.7086,-0.020091,0.006724,-0.095752,0.004958,-0.000148,{"strike":821,"call":822,"put":834,"callItm":79,"putItm":14,"isAtm":14},131,{"contract_symbol":823,"symbol":823,"bid":824,"ask":825,"last":826,"change":827,"changePercent":9,"volume":278,"openInterest":600,"open_interest":600,"iv":828,"implied_volatility":828,"delta":829,"gamma":830,"theta":831,"vega":832,"rho":833,"in_the_money":79},"ORCL  261009C00131000",11.65,12.85,13.15,-1.25,0.6875,0.974796,0.00839,-0.112447,0.006004,0.006397,{"contract_symbol":835,"symbol":835,"bid":741,"ask":836,"last":77,"change":275,"changePercent":9,"volume":837,"openInterest":369,"open_interest":369,"iv":838,"implied_volatility":838,"delta":839,"gamma":840,"theta":841,"vega":842,"rho":843,"in_the_money":14},"ORCL  261009P00131000",0.08,38,0.68,-0.023999,0.00814,-0.106748,0.005762,-0.000177,{"strike":845,"call":846,"put":858,"callItm":79,"putItm":14,"isAtm":14},132,{"contract_symbol":847,"symbol":847,"bid":848,"ask":849,"last":850,"change":851,"changePercent":9,"volume":209,"openInterest":390,"open_interest":390,"iv":852,"implied_volatility":852,"delta":853,"gamma":854,"theta":855,"vega":856,"rho":857,"in_the_money":79},"ORCL  261009C00132000",11.5,11.85,12.25,-2.04,0.4099,0.998618,0.001083,-0.005158,0.000462,0.006621,{"contract_symbol":859,"symbol":859,"bid":77,"ask":860,"last":77,"change":861,"changePercent":9,"volume":862,"openInterest":863,"open_interest":863,"iv":864,"implied_volatility":864,"delta":865,"gamma":866,"theta":867,"vega":868,"rho":869,"in_the_money":14},"ORCL  261009P00132000",0.09,-0.04,104,1542,0.6542,-0.029403,0.010026,-0.121677,0.006827,-0.000217,{"strike":871,"call":872,"put":885,"callItm":79,"putItm":14,"isAtm":14},133,{"contract_symbol":873,"symbol":873,"bid":874,"ask":875,"last":876,"change":877,"changePercent":9,"volume":624,"openInterest":878,"open_interest":878,"iv":879,"implied_volatility":879,"delta":880,"gamma":881,"theta":882,"vega":883,"rho":884,"in_the_money":79},"ORCL  261009C00133000",10.55,10.85,11.15,-1.7,300,0.6226,0.965016,0.01216,-0.133678,0.007881,0.006425,{"contract_symbol":886,"symbol":886,"bid":836,"ask":887,"last":888,"change":623,"changePercent":9,"volume":889,"openInterest":890,"open_interest":890,"iv":891,"implied_volatility":891,"delta":892,"gamma":893,"theta":894,"vega":895,"rho":896,"in_the_money":14},"ORCL  261009P00133000",0.12,0.1,97,1325,0.6289,-0.036405,0.012438,-0.139534,0.008141,-0.000268,{"strike":425,"call":898,"put":912,"callItm":79,"putItm":14,"isAtm":14},{"contract_symbol":899,"symbol":899,"bid":900,"ask":901,"last":902,"change":903,"changePercent":9,"volume":904,"openInterest":905,"open_interest":905,"iv":906,"implied_volatility":906,"delta":907,"gamma":908,"theta":909,"vega":910,"rho":911,"in_the_money":79},"ORCL  261009C00134000",9.55,9.9,10.36,-1.99,149,144,0.5264,0.973488,0.011432,-0.089838,0.006262,0.006537,{"contract_symbol":913,"symbol":913,"bid":914,"ask":915,"last":916,"change":151,"changePercent":9,"volume":917,"openInterest":918,"open_interest":918,"iv":919,"implied_volatility":919,"delta":920,"gamma":921,"theta":922,"vega":923,"rho":924,"in_the_money":14},"ORCL  261009P00134000",0.13,0.16,0.14,359,1224,0.617,-0.048775,0.016062,-0.173421,0.010316,-0.000359,{"strike":225,"call":926,"put":939,"callItm":79,"putItm":14,"isAtm":14},{"contract_symbol":927,"symbol":927,"bid":928,"ask":929,"last":930,"change":778,"changePercent":9,"volume":931,"openInterest":932,"open_interest":932,"iv":933,"implied_volatility":933,"delta":934,"gamma":935,"theta":936,"vega":937,"rho":938,"in_the_money":79},"ORCL  261009C00135000",8.6,8.9,8.88,179,460,0.6013,0.936329,0.02034,-0.20854,0.01273,0.006314,{"contract_symbol":940,"symbol":940,"bid":941,"ask":942,"last":942,"change":349,"changePercent":9,"volume":943,"openInterest":944,"open_interest":944,"iv":945,"implied_volatility":945,"delta":946,"gamma":947,"theta":948,"vega":949,"rho":950,"in_the_money":14},"ORCL  261009P00135000",0.18,0.22,1233,2738,0.6084,-0.065867,0.020638,-0.216644,0.01307,-0.000485,{"strike":952,"call":953,"put":967,"callItm":79,"putItm":14,"isAtm":14},136,{"contract_symbol":954,"symbol":954,"bid":955,"ask":956,"last":957,"change":958,"changePercent":9,"volume":959,"openInterest":960,"open_interest":960,"iv":961,"implied_volatility":961,"delta":962,"gamma":963,"theta":964,"vega":965,"rho":966,"in_the_money":79},"ORCL  261009C00136000",7.65,7.95,8.65,-1.12,42,168,0.5805,0.919001,0.025338,-0.242146,0.015311,0.006237,{"contract_symbol":968,"symbol":968,"bid":969,"ask":970,"last":971,"change":972,"changePercent":9,"volume":973,"openInterest":974,"open_interest":974,"iv":975,"implied_volatility":975,"delta":976,"gamma":977,"theta":978,"vega":979,"rho":980,"in_the_money":14},"ORCL  261009P00136000",0.27,0.31,0.25,-0.07,280,969,0.6032,-0.08893,0.026154,-0.269859,0.016421,-0.000656,{"strike":982,"call":983,"put":995,"callItm":79,"putItm":14,"isAtm":14},137,{"contract_symbol":984,"symbol":984,"bid":985,"ask":986,"last":987,"change":778,"changePercent":9,"volume":988,"openInterest":989,"open_interest":989,"iv":990,"implied_volatility":990,"delta":991,"gamma":992,"theta":993,"vega":994,"rho":715,"in_the_money":79},"ORCL  261009C00137000",6.75,7.05,7.45,15,170,0.5311,0.908221,0.030415,-0.243249,0.016808,{"contract_symbol":996,"symbol":996,"bid":997,"ask":998,"last":999,"change":1000,"changePercent":9,"volume":1001,"openInterest":1002,"open_interest":1002,"iv":1003,"implied_volatility":1003,"delta":1004,"gamma":1005,"theta":1006,"vega":1007,"rho":1008,"in_the_money":14},"ORCL  261009P00137000",0.37,0.42,0.39,-0.05,1446,1683,0.598,-0.117843,0.03237,-0.328283,0.02015,-0.00087,{"strike":1010,"call":1011,"put":1025,"callItm":79,"putItm":14,"isAtm":14},138,{"contract_symbol":1012,"symbol":1012,"bid":1013,"ask":1014,"last":1015,"change":1016,"changePercent":9,"volume":1017,"openInterest":1018,"open_interest":1018,"iv":1019,"implied_volatility":1019,"delta":1020,"gamma":1021,"theta":1022,"vega":1023,"rho":1024,"in_the_money":79},"ORCL  261009C00138000",5.85,6.15,6.5,-1.33,51,831,0.555,0.862069,0.038911,-0.339917,0.02248,0.005916,{"contract_symbol":1026,"symbol":1026,"bid":1027,"ask":187,"last":1028,"change":1029,"changePercent":9,"volume":1030,"openInterest":1031,"open_interest":1031,"iv":1032,"implied_volatility":1032,"delta":1033,"gamma":1034,"theta":1035,"vega":1036,"rho":1037,"in_the_money":14},"ORCL  261009P00138000",0.53,0.51,-0.09,767,1278,0.5963,-0.154581,0.039096,-0.394283,0.024268,-0.001143,{"strike":1039,"call":1040,"put":1052,"callItm":79,"putItm":14,"isAtm":14},139,{"contract_symbol":1041,"symbol":1041,"bid":483,"ask":1042,"last":1043,"change":1044,"changePercent":9,"volume":498,"openInterest":1045,"open_interest":1045,"iv":1046,"implied_volatility":1046,"delta":1047,"gamma":1048,"theta":1049,"vega":1050,"rho":1051,"in_the_money":79},"ORCL  261009C00139000",5.3,5.35,-1.07,396,0.5406,0.823602,0.046969,-0.389347,0.026433,0.005682,{"contract_symbol":1053,"symbol":1053,"bid":1054,"ask":1055,"last":1056,"change":623,"changePercent":9,"volume":1057,"openInterest":1058,"open_interest":1058,"iv":1059,"implied_volatility":1059,"delta":1060,"gamma":1061,"theta":1062,"vega":1063,"rho":1064,"in_the_money":14},"ORCL  261009P00139000",0.73,0.79,0.78,981,1050,0.5948,-0.198154,0.045876,-0.460302,0.028404,-0.001467,{"strike":1066,"call":1067,"put":1080,"callItm":79,"putItm":14,"isAtm":14},140,{"contract_symbol":1068,"symbol":1068,"bid":1069,"ask":1070,"last":1070,"change":1071,"changePercent":9,"volume":1072,"openInterest":1073,"open_interest":1073,"iv":1074,"implied_volatility":1074,"delta":1075,"gamma":1076,"theta":1077,"vega":1078,"rho":1079,"in_the_money":79},"ORCL  261009C00140000",4.25,4.5,-1.32,270,1771,0.5184,0.779913,0.056006,-0.426797,0.030211,0.005407,{"contract_symbol":1081,"symbol":1081,"bid":278,"ask":1082,"last":1083,"change":151,"changePercent":9,"volume":1084,"openInterest":1085,"open_interest":1085,"iv":1086,"implied_volatility":1086,"delta":1087,"gamma":1088,"theta":1089,"vega":1090,"rho":1091,"in_the_money":14},"ORCL  261009P00140000",1.04,1.02,2341,5247,0.5941,-0.248583,0.052268,-0.523204,0.032324,-0.001844,{"strike":1093,"call":1094,"put":1108,"callItm":79,"putItm":14,"isAtm":14},141,{"contract_symbol":1095,"symbol":1095,"bid":1096,"ask":1097,"last":1098,"change":1099,"changePercent":9,"volume":1100,"openInterest":1101,"open_interest":1101,"iv":1102,"implied_volatility":1102,"delta":1103,"gamma":1104,"theta":1105,"vega":1106,"rho":1107,"in_the_money":79},"ORCL  261009C00141000",3.55,3.8,3.84,-0.96,70,842,0.5344,0.713095,0.062464,-0.505924,0.034748,0.00496,{"contract_symbol":1109,"symbol":1109,"bid":1110,"ask":1111,"last":1112,"change":282,"changePercent":9,"volume":1113,"openInterest":1114,"open_interest":1114,"iv":1115,"implied_volatility":1115,"delta":1116,"gamma":1117,"theta":1118,"vega":1119,"rho":1120,"in_the_money":14},"ORCL  261009P00141000",1.32,1.4,1.35,1149,1138,0.601,-0.30692,0.057286,-0.586784,0.035837,-0.002282,{"strike":1122,"call":1123,"put":1137,"callItm":79,"putItm":14,"isAtm":79},142,{"contract_symbol":1124,"symbol":1124,"bid":1125,"ask":1126,"last":1127,"change":1128,"changePercent":9,"volume":1129,"openInterest":1130,"open_interest":1130,"iv":1131,"implied_volatility":1131,"delta":1132,"gamma":1133,"theta":1134,"vega":1135,"rho":1136,"in_the_money":79},"ORCL  261009C00142000",2.96,3.15,3.17,-1.08,224,1209,0.5415,0.644849,0.067394,-0.56048,0.037989,0.004498,{"contract_symbol":1138,"symbol":1138,"bid":1139,"ask":1140,"last":1141,"change":77,"changePercent":9,"volume":1142,"openInterest":1143,"open_interest":1143,"iv":1144,"implied_volatility":1144,"delta":1145,"gamma":1146,"theta":1147,"vega":1148,"rho":1149,"in_the_money":14},"ORCL  261009P00142000",1.72,1.81,1.76,1154,874,0.6036,-0.367898,0.061197,-0.632307,0.03845,-0.002741,{"strike":1151,"call":1152,"put":1166,"callItm":79,"putItm":14,"isAtm":79},143,{"contract_symbol":1153,"symbol":1153,"bid":1154,"ask":1155,"last":1156,"change":1157,"changePercent":9,"volume":1158,"openInterest":1159,"open_interest":1159,"iv":1160,"implied_volatility":1160,"delta":1161,"gamma":1162,"theta":1163,"vega":1164,"rho":1165,"in_the_money":79},"ORCL  261009C00143000",2.42,2.55,2.5,-1.06,1624,2337,0.5332,0.575515,0.072028,-0.580726,0.039965,0.004027,{"contract_symbol":1167,"symbol":1167,"bid":1168,"ask":1169,"last":1170,"change":836,"changePercent":9,"volume":1171,"openInterest":1172,"open_interest":1172,"iv":1173,"implied_volatility":1173,"delta":1174,"gamma":1175,"theta":1176,"vega":1177,"rho":1178,"in_the_money":14},"ORCL  261009P00143000",2.19,2.3,2.2,2617,3003,0.6244,-0.433052,0.061749,-0.682724,0.040122,-0.003236,{"strike":905,"call":1180,"put":1194,"callItm":14,"putItm":79,"isAtm":79},{"contract_symbol":1181,"symbol":1181,"bid":1182,"ask":1183,"last":1184,"change":1185,"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},"ORCL  261009C00144000",1.98,2.08,2.05,-0.97,1854,5171,0.5473,0.502961,0.071439,-0.606943,0.040702,0.003527,{"contract_symbol":1195,"symbol":1195,"bid":1196,"ask":1197,"last":1198,"change":1199,"changePercent":9,"volume":1200,"openInterest":1201,"open_interest":1201,"iv":1202,"implied_volatility":1202,"delta":1203,"gamma":1204,"theta":1205,"vega":1206,"rho":1207,"in_the_money":79},"ORCL  261009P00144000",2.74,2.86,2.79,0.21,2740,1905,0.6228,-0.495393,0.062776,-0.690642,0.0407,-0.003712,{"strike":1209,"call":1210,"put":1224,"callItm":14,"putItm":79,"isAtm":79},145,{"contract_symbol":1211,"symbol":1211,"bid":1212,"ask":1213,"last":1214,"change":1215,"changePercent":9,"volume":1216,"openInterest":1217,"open_interest":1217,"iv":1218,"implied_volatility":1218,"delta":1219,"gamma":1220,"theta":1221,"vega":1222,"rho":1223,"in_the_money":14},"ORCL  261009C00145000",1.59,1.69,1.67,-0.89,2943,4308,0.5585,0.43378,0.069048,-0.61077,0.040141,0.003047,{"contract_symbol":1225,"symbol":1225,"bid":1226,"ask":1227,"last":1228,"change":647,"changePercent":9,"volume":1229,"openInterest":1230,"open_interest":1230,"iv":1231,"implied_volatility":1231,"delta":1232,"gamma":1233,"theta":1234,"vega":1235,"rho":1236,"in_the_money":79},"ORCL  261009P00145000",3.35,3.5,3.2,2802,3985,0.6329,-0.556529,0.061157,-0.694829,0.040293,-0.004183,{"strike":1238,"call":1239,"put":1253,"callItm":14,"putItm":79,"isAtm":79},146,{"contract_symbol":1240,"symbol":1240,"bid":1241,"ask":1242,"last":1243,"change":1244,"changePercent":9,"volume":1245,"openInterest":1246,"open_interest":1246,"iv":1247,"implied_volatility":1247,"delta":1248,"gamma":1249,"theta":1250,"vega":1251,"rho":1252,"in_the_money":14},"ORCL  261009C00146000",1.28,1.37,1.46,-0.68,2402,2008,0.5686,0.369335,0.065049,-0.596389,0.038499,0.002599,{"contract_symbol":1254,"symbol":1254,"bid":566,"ask":1255,"last":1256,"change":1257,"changePercent":9,"volume":1258,"openInterest":1259,"open_interest":1259,"iv":1260,"implied_volatility":1260,"delta":1261,"gamma":1262,"theta":1263,"vega":1264,"rho":1265,"in_the_money":79},"ORCL  261009P00146000",4.2,4.06,0.34,470,1158,0.6637,-0.610286,0.056662,-0.707736,0.039131,-0.004607,{"strike":1267,"call":1268,"put":1280,"callItm":14,"putItm":79,"isAtm":14},147,{"contract_symbol":1269,"symbol":1269,"bid":1083,"ask":183,"last":1270,"change":1271,"changePercent":9,"volume":1272,"openInterest":1273,"open_interest":1273,"iv":1274,"implied_volatility":1274,"delta":1275,"gamma":1276,"theta":1277,"vega":1278,"rho":1279,"in_the_money":14},"ORCL  261009C00147000",1.05,-0.72,1761,2143,0.5737,0.308982,0.060197,-0.561853,0.035937,0.002177,{"contract_symbol":1281,"symbol":1281,"bid":1282,"ask":1283,"last":1284,"change":971,"changePercent":9,"volume":1017,"openInterest":1285,"open_interest":1285,"iv":1286,"implied_volatility":1286,"delta":1287,"gamma":1288,"theta":1289,"vega":1290,"rho":1291,"in_the_money":79},"ORCL  261009P00147000",4.7,4.95,4.65,243,0.6602,-0.665347,0.054061,-0.668347,0.037155,-0.005039,{"strike":1293,"call":1294,"put":1308,"callItm":14,"putItm":79,"isAtm":14},148,{"contract_symbol":1295,"symbol":1295,"bid":1296,"ask":1297,"last":1298,"change":1299,"changePercent":9,"volume":1300,"openInterest":1301,"open_interest":1301,"iv":1302,"implied_volatility":1302,"delta":1303,"gamma":1304,"theta":1305,"vega":1306,"rho":1307,"in_the_money":14},"ORCL  261009C00148000",0.81,0.88,0.92,-0.56,5654,2926,0.5887,0.25888,0.05388,-0.52965,0.03302,0.001826,{"contract_symbol":1309,"symbol":1309,"bid":1310,"ask":1311,"last":1310,"change":1312,"changePercent":9,"volume":1072,"openInterest":1313,"open_interest":1313,"iv":1314,"implied_volatility":1314,"delta":1315,"gamma":1316,"theta":1317,"vega":1318,"rho":1319,"in_the_money":79},"ORCL  261009P00148000",5.5,5.75,0.4,307,0.6816,-0.709707,0.049245,-0.648876,0.034941,-0.005399,{"strike":904,"call":1321,"put":1335,"callItm":14,"putItm":79,"isAtm":14},{"contract_symbol":1322,"symbol":1322,"bid":1323,"ask":1324,"last":1325,"change":1326,"changePercent":9,"volume":1327,"openInterest":1328,"open_interest":1328,"iv":1329,"implied_volatility":1329,"delta":1330,"gamma":1331,"theta":1332,"vega":1333,"rho":1334,"in_the_money":14},"ORCL  261009C00149000",0.64,0.7,0.67,-0.54,2173,1496,0.6007,0.214384,0.0476,-0.487039,0.029761,0.001514,{"contract_symbol":1336,"symbol":1336,"bid":1337,"ask":1338,"last":1339,"change":1340,"changePercent":9,"volume":283,"openInterest":1341,"open_interest":1341,"iv":1342,"implied_volatility":1342,"delta":1343,"gamma":1344,"theta":1345,"vega":1346,"rho":1347,"in_the_money":79},"ORCL  261009P00149000",6.3,6.55,6.34,0.59,675,0.7195,-0.743245,0.043907,-0.644596,0.032874,-0.005684,{"strike":1349,"call":1350,"put":1362,"callItm":14,"putItm":79,"isAtm":14},150,{"contract_symbol":1351,"symbol":1351,"bid":1028,"ask":1352,"last":1027,"change":1353,"changePercent":9,"volume":1354,"openInterest":1355,"open_interest":1355,"iv":1356,"implied_volatility":1356,"delta":1357,"gamma":1358,"theta":1359,"vega":1360,"rho":1361,"in_the_money":14},"ORCL  261009C00150000",0.54,-0.46,3441,9353,0.611,0.175772,0.041466,-0.439035,0.026373,0.001242,{"contract_symbol":1363,"symbol":1363,"bid":1364,"ask":987,"last":1365,"change":1366,"changePercent":9,"volume":213,"openInterest":1367,"open_interest":1367,"iv":1368,"implied_volatility":1368,"delta":1369,"gamma":1370,"theta":1371,"vega":1372,"rho":1373,"in_the_money":79},"ORCL  261009P00150000",7.15,7.21,0.6,763,0.7137,-0.785486,0.040077,-0.578868,0.029772,-0.006029,{"strike":1375,"call":1376,"put":1389,"callItm":14,"putItm":79,"isAtm":14},152.5,{"contract_symbol":1377,"symbol":1377,"bid":1378,"ask":970,"last":1379,"change":1380,"changePercent":9,"volume":1381,"openInterest":1382,"open_interest":1382,"iv":1383,"implied_volatility":1383,"delta":1384,"gamma":1385,"theta":1386,"vega":1387,"rho":1388,"in_the_money":14},"ORCL  261009C00152500",0.28,0.3,-0.31,2038,3479,0.6464,0.10768,0.02808,-0.332707,0.018893,0.000762,{"contract_symbol":1390,"symbol":1390,"bid":1391,"ask":1392,"last":1393,"change":94,"changePercent":9,"volume":1394,"openInterest":1395,"open_interest":1395,"iv":1396,"implied_volatility":1396,"delta":1397,"gamma":1398,"theta":1399,"vega":1400,"rho":1401,"in_the_money":79},"ORCL  261009P00152500",9.4,9.75,9.26,18,620,0.8124,-0.835386,0.029907,-0.559801,0.025284,-0.006506,{"strike":1403,"call":1404,"put":1416,"callItm":14,"putItm":79,"isAtm":14},155,{"contract_symbol":1405,"symbol":1405,"bid":1406,"ask":1407,"last":941,"change":51,"changePercent":9,"volume":1408,"openInterest":1409,"open_interest":1409,"iv":1410,"implied_volatility":1410,"delta":1411,"gamma":1412,"theta":1413,"vega":1414,"rho":1415,"in_the_money":14},"ORCL  261009C00155000",0.17,0.19,3058,5914,0.6785,0.064742,0.01826,-0.238402,0.012896,0.000459,{"contract_symbol":1417,"symbol":1417,"bid":1418,"ask":1419,"last":1420,"change":1421,"changePercent":9,"volume":450,"openInterest":261,"open_interest":261,"iv":1422,"implied_volatility":1422,"delta":1423,"gamma":1424,"theta":1425,"vega":1426,"rho":1427,"in_the_money":79},"ORCL  261009P00155000",11.8,12.1,11.4,0.66,0.8392,-0.887921,0.022258,-0.44455,0.019444,-0.007,{"strike":1429,"call":1430,"put":1441,"callItm":14,"putItm":79,"isAtm":14},157.5,{"contract_symbol":1431,"symbol":1431,"bid":888,"ask":914,"last":1432,"change":127,"changePercent":9,"volume":1433,"openInterest":1434,"open_interest":1434,"iv":1435,"implied_volatility":1435,"delta":1436,"gamma":1437,"theta":1438,"vega":1439,"rho":1440,"in_the_money":14},"ORCL  261009C00157500",0.11,1027,1970,0.7212,0.04124,0.012005,-0.177084,0.009013,0.000292,{"contract_symbol":1442,"symbol":1442,"bid":1443,"ask":1444,"last":1443,"change":1445,"changePercent":9,"volume":1446,"openInterest":1447,"open_interest":1447,"iv":1448,"implied_volatility":1448,"delta":1449,"gamma":1450,"theta":1451,"vega":1452,"rho":1453,"in_the_money":79},"ORCL  261009P00157500",14.2,15.5,1.75,53,207,0.9323,-0.908245,0.017319,-0.426901,0.016807,-0.00727,{"strike":1455,"call":1456,"put":1466,"callItm":14,"putItm":79,"isAtm":14},160,{"contract_symbol":1457,"symbol":1457,"bid":77,"ask":860,"last":860,"change":972,"changePercent":9,"volume":1458,"openInterest":1459,"open_interest":1459,"iv":1460,"implied_volatility":1460,"delta":1461,"gamma":1462,"theta":1463,"vega":1464,"rho":1465,"in_the_money":14},"ORCL  261009C00160000",4047,7357,0.7711,0.028147,0.008203,-0.13832,0.006584,0.000199,{"contract_symbol":1467,"symbol":1467,"bid":1468,"ask":1469,"last":1470,"change":1471,"changePercent":9,"volume":34,"openInterest":1472,"open_interest":1472,"iv":1473,"implied_volatility":1473,"delta":1474,"gamma":1475,"theta":1476,"vega":1477,"rho":1478,"in_the_money":79},"ORCL  261009P00160000",16.65,17,16.42,2.12,195,1.026,-0.922007,0.013931,-0.415918,0.014879,-0.007493,{"strike":1480,"call":1481,"put":1492,"callItm":14,"putItm":79,"isAtm":14},162.5,{"contract_symbol":1482,"symbol":1482,"bid":482,"ask":741,"last":482,"change":1483,"changePercent":9,"volume":1484,"openInterest":1485,"open_interest":1485,"iv":1486,"implied_volatility":1486,"delta":1487,"gamma":1488,"theta":1489,"vega":1490,"rho":1491,"in_the_money":14},"ORCL  261009C00162500",-0.06,202,1620,0.8061,0.018093,0.005406,-0.099625,0.004536,0.000128,{"contract_symbol":1493,"symbol":1493,"bid":1494,"ask":659,"last":660,"change":1495,"changePercent":9,"volume":278,"openInterest":1496,"open_interest":1496,"iv":1497,"implied_volatility":1497,"delta":1498,"gamma":1499,"theta":1500,"vega":1501,"rho":1502,"in_the_money":79},"ORCL  261009P00162500",19.15,2.1,218,1.1656,-0.923307,0.01211,-0.466545,0.014688,-0.007628,{"strike":1504,"call":1505,"put":1515,"callItm":14,"putItm":79,"isAtm":14},165,{"contract_symbol":1506,"symbol":1506,"bid":312,"ask":482,"last":482,"change":623,"changePercent":9,"volume":1507,"openInterest":1508,"open_interest":1508,"iv":1509,"implied_volatility":1509,"delta":1510,"gamma":1511,"theta":1512,"vega":1513,"rho":1514,"in_the_money":14},"ORCL  261009C00165000",299,2719,0.8464,0.01233,0.003703,-0.075236,0.003263,0.000087,{"contract_symbol":1516,"symbol":1516,"bid":1517,"ask":1518,"last":1519,"change":1520,"changePercent":9,"volume":613,"openInterest":1521,"open_interest":1521,"iv":1522,"implied_volatility":1522,"delta":1523,"gamma":1524,"theta":1525,"vega":1526,"rho":1527,"in_the_money":79},"ORCL  261009P00165000",21.65,21.95,21.06,2.51,152,1.254,-0.93224,0.010236,-0.456495,0.013357,-0.007817,{"strike":1529,"call":1530,"put":1539,"callItm":14,"putItm":79,"isAtm":14},167.5,{"contract_symbol":1531,"symbol":1531,"bid":282,"ask":482,"last":482,"change":623,"changePercent":9,"volume":483,"openInterest":1532,"open_interest":1532,"iv":1533,"implied_volatility":1533,"delta":1534,"gamma":1535,"theta":1536,"vega":1537,"rho":1538,"in_the_money":14},"ORCL  261009C00167500",915,0.9031,0.009726,0.002823,-0.065297,0.002654,0.000069,{"contract_symbol":1540,"symbol":1540,"bid":1541,"ask":1542,"last":1543,"change":1544,"changePercent":9,"volume":483,"openInterest":1545,"open_interest":1545,"iv":1546,"implied_volatility":1546,"delta":1547,"gamma":1548,"theta":1549,"vega":1550,"rho":1551,"in_the_money":79},"ORCL  261009P00167500",24.1,24.45,24.33,1.58,26,1.2891,-0.946708,0.008249,-0.388783,0.01107,-0.008045,{"strike":989,"call":1553,"put":1563,"callItm":14,"putItm":79,"isAtm":14},{"contract_symbol":1554,"symbol":1554,"bid":368,"ask":312,"last":368,"change":623,"changePercent":9,"volume":1555,"openInterest":1556,"open_interest":1556,"iv":1557,"implied_volatility":1557,"delta":1558,"gamma":1559,"theta":1560,"vega":1561,"rho":1562,"in_the_money":14},"ORCL  261009C00170000",566,3961,0.9617,0.00803,0.002241,-0.05879,0.002244,0.000057,{"contract_symbol":1564,"symbol":1564,"bid":1565,"ask":1566,"last":1567,"change":1568,"changePercent":9,"volume":276,"openInterest":1569,"open_interest":1569,"iv":1570,"implied_volatility":1570,"delta":1571,"gamma":1572,"theta":1573,"vega":1574,"rho":1575,"in_the_money":79},"ORCL  261009P00170000",26.6,26.95,26.2,1.55,45,1.3856,-0.950073,0.007287,-0.396776,0.01051,-0.008195,{"strike":1577,"call":1578,"put":1587,"callItm":14,"putItm":79,"isAtm":14},172.5,{"contract_symbol":1579,"symbol":1579,"bid":282,"ask":482,"last":368,"change":623,"changePercent":9,"volume":498,"openInterest":1580,"open_interest":1580,"iv":1581,"implied_volatility":1581,"delta":1582,"gamma":1583,"theta":1584,"vega":1585,"rho":1586,"in_the_money":14},"ORCL  261009C00172500",577,1.0262,0.00709,0.001882,-0.056215,0.002011,0.00005,{"contract_symbol":1588,"symbol":1588,"bid":1589,"ask":1590,"last":1591,"change":1184,"changePercent":9,"volume":278,"openInterest":837,"open_interest":837,"iv":1592,"implied_volatility":1592,"delta":1593,"gamma":1594,"theta":1595,"vega":1596,"rho":1597,"in_the_money":79},"ORCL  261009P00172500",29.1,29.45,30.15,1.5498,-0.944477,0.007089,-0.482891,0.011433,-0.008282,{"strike":1599,"call":1600,"put":1610,"callItm":14,"putItm":79,"isAtm":14},175,{"contract_symbol":1601,"symbol":1601,"bid":282,"ask":312,"last":368,"change":275,"changePercent":9,"volume":1602,"openInterest":1603,"open_interest":1603,"iv":1604,"implied_volatility":1604,"delta":1605,"gamma":1606,"theta":1607,"vega":1608,"rho":1609,"in_the_money":14},"ORCL  261009C00175000",64,1366,1.092,0.006446,0.001626,-0.054999,0.001848,0.000045,{"contract_symbol":1611,"symbol":1611,"bid":1612,"ask":1613,"last":1614,"change":1154,"changePercent":9,"volume":278,"openInterest":567,"open_interest":567,"iv":1615,"implied_volatility":1615,"delta":1616,"gamma":1617,"theta":1618,"vega":1619,"rho":1620,"in_the_money":79},"ORCL  261009P00175000",31.6,32.85,31.57,1.5702,-0.955463,0.005868,-0.410275,0.009591,-0.008485,{"strike":1622,"call":1623,"put":1632,"callItm":14,"putItm":79,"isAtm":14},177.5,{"contract_symbol":1624,"symbol":1624,"bid":275,"ask":482,"last":282,"change":151,"changePercent":9,"volume":613,"openInterest":1625,"open_interest":1625,"iv":1626,"implied_volatility":1626,"delta":1627,"gamma":1628,"theta":1629,"vega":1630,"rho":1631,"in_the_money":14},"ORCL  261009C00177500",1038,1.1554,0.005893,0.00142,-0.053743,0.001707,0.000042,{"contract_symbol":1633,"symbol":1633,"bid":1634,"ask":1635,"last":1636,"change":1445,"changePercent":9,"volume":276,"openInterest":590,"open_interest":590,"iv":1637,"implied_volatility":1637,"delta":1638,"gamma":1639,"theta":1640,"vega":1641,"rho":1642,"in_the_money":79},"ORCL  261009P00177500",34.1,34.4,33.95,1.659,-0.957626,0.005335,-0.416398,0.009213,-0.008626,{"strike":1644,"call":1645,"put":1655,"callItm":14,"putItm":79,"isAtm":14},180,{"contract_symbol":1646,"symbol":1646,"bid":282,"ask":312,"last":282,"change":151,"changePercent":9,"volume":1647,"openInterest":1648,"open_interest":1648,"iv":1649,"implied_volatility":1649,"delta":1650,"gamma":1651,"theta":1652,"vega":1653,"rho":1654,"in_the_money":14},"ORCL  261009C00180000",75,1196,1.2167,0.005394,0.001246,-0.052321,0.001578,0.000038,{"contract_symbol":1656,"symbol":1656,"bid":1657,"ask":1658,"last":1659,"change":275,"changePercent":9,"volume":275,"openInterest":1660,"open_interest":1660,"iv":1661,"implied_volatility":1661,"delta":1662,"gamma":1663,"theta":1664,"vega":1665,"rho":1666,"in_the_money":79},"ORCL  261009P00180000",36.6,36.9,33.55,31,1.7456,-0.959532,0.004885,-0.422104,0.008875,-0.008766,{"strike":1668,"call":1669,"put":1677,"callItm":14,"putItm":79,"isAtm":14},182.5,{"contract_symbol":1670,"symbol":1670,"bid":282,"ask":482,"last":482,"change":282,"changePercent":9,"volume":483,"openInterest":369,"open_interest":369,"iv":1671,"implied_volatility":1671,"delta":1672,"gamma":1673,"theta":1674,"vega":1675,"rho":1676,"in_the_money":14},"ORCL  261009C00182500",1.2759,0.004946,0.0011,-0.05079,0.001461,0.000035,{"contract_symbol":1678,"symbol":1678,"bid":1679,"ask":1680,"last":1681,"change":1682,"changePercent":9,"volume":483,"openInterest":1683,"open_interest":1683,"iv":1684,"implied_volatility":1684,"delta":1685,"gamma":1686,"theta":1687,"vega":1688,"rho":1689,"in_the_money":79},"ORCL  261009P00182500",39.1,39.4,38.7,0.75,27,1.9121,-0.953925,0.004953,-0.513517,0.009855,-0.008852,{"strike":1691,"call":1692,"put":1701,"callItm":14,"putItm":79,"isAtm":14},185,{"contract_symbol":1693,"symbol":1693,"bid":282,"ask":312,"last":282,"change":151,"changePercent":9,"volume":193,"openInterest":1694,"open_interest":1694,"iv":1695,"implied_volatility":1695,"delta":1696,"gamma":1697,"theta":1698,"vega":1699,"rho":1700,"in_the_money":14},"ORCL  261009C00185000",764,1.3331,0.004539,0.000975,-0.049157,0.001353,0.000032,{"contract_symbol":1702,"symbol":1702,"bid":1703,"ask":1704,"last":1705,"change":1706,"changePercent":9,"volume":484,"openInterest":1569,"open_interest":1569,"iv":1707,"implied_volatility":1707,"delta":1708,"gamma":1709,"theta":1710,"vega":1711,"rho":1712,"in_the_money":79},"ORCL  261009P00185000",41.6,41.9,41.05,0.8,1.9125,-0.962767,0.004166,-0.432125,0.008293,-0.00904,{"strike":1714,"call":1715,"put":1723,"callItm":14,"putItm":79,"isAtm":14},187.5,{"contract_symbol":1716,"symbol":1716,"bid":275,"ask":482,"last":312,"change":282,"changePercent":9,"volume":599,"openInterest":253,"open_interest":253,"iv":1717,"implied_volatility":1717,"delta":1718,"gamma":1719,"theta":1720,"vega":1721,"rho":1722,"in_the_money":14},"ORCL  261009C00187500",1.3882,0.004168,0.000868,-0.047432,0.001254,0.000029,{"contract_symbol":1724,"symbol":1724,"bid":1725,"ask":1726,"last":1727,"change":1706,"changePercent":9,"volume":323,"openInterest":624,"open_interest":624,"iv":1728,"implied_volatility":1728,"delta":1729,"gamma":1730,"theta":1731,"vega":1732,"rho":1733,"in_the_money":79},"ORCL  261009P00187500",44.1,44.4,43.55,2.0808,-0.957235,0.004286,-0.526234,0.00928,-0.009127,{"strike":1735,"call":1736,"put":1744,"callItm":14,"putItm":79,"isAtm":14},190,{"contract_symbol":1737,"symbol":1737,"bid":275,"ask":312,"last":282,"change":349,"changePercent":9,"volume":787,"openInterest":1738,"open_interest":1738,"iv":1739,"implied_volatility":1739,"delta":1740,"gamma":1741,"theta":1742,"vega":1743,"rho":668,"in_the_money":14},"ORCL  261009C00190000",917,1.4412,0.003827,0.000774,-0.045618,0.001162,{"contract_symbol":1745,"symbol":1745,"bid":1746,"ask":1747,"last":1748,"change":1749,"changePercent":9,"volume":566,"openInterest":1750,"open_interest":1750,"iv":1751,"implied_volatility":1751,"delta":1752,"gamma":1753,"theta":1754,"vega":1755,"rho":1756,"in_the_money":79},"ORCL  261009P00190000",46.6,46.9,46.3,2.75,74,2.1623,-0.958668,0.004012,-0.531961,0.009028,-0.009263,{"strike":1472,"call":1758,"put":1765,"callItm":14,"putItm":79,"isAtm":14},{"contract_symbol":1759,"symbol":1759,"bid":275,"ask":312,"last":282,"change":349,"changePercent":9,"volume":197,"openInterest":1760,"open_interest":1760,"iv":1739,"implied_volatility":1739,"delta":1761,"gamma":1762,"theta":1763,"vega":1764,"rho":455,"in_the_money":14},"ORCL  261009C00195000",486,0.001743,0.000381,-0.022418,0.000571,{"contract_symbol":1766,"symbol":1766,"bid":1767,"ask":1768,"last":1769,"change":1770,"changePercent":9,"volume":278,"openInterest":1394,"open_interest":1394,"iv":1771,"implied_volatility":1771,"delta":1772,"gamma":1773,"theta":1774,"vega":1775,"rho":1776,"in_the_money":79},"ORCL  261009P00195000",51.6,51.9,51.45,1.9,2.0718,-0.976937,0.002584,-0.31453,0.005572,-0.00964,{"strike":1778,"call":1779,"put":1787,"callItm":14,"putItm":79,"isAtm":14},200,{"contract_symbol":1780,"symbol":1780,"bid":275,"ask":368,"last":282,"change":275,"changePercent":9,"volume":193,"openInterest":1781,"open_interest":1781,"iv":1739,"implied_volatility":1739,"delta":1782,"gamma":1783,"theta":1784,"vega":1785,"rho":1786,"in_the_money":14},"ORCL  261009C00200000",2854,0.000765,0.000179,-0.01054,0.000268,0.000005,{"contract_symbol":1788,"symbol":1788,"bid":1789,"ask":1790,"last":1791,"change":1083,"changePercent":9,"volume":278,"openInterest":1792,"open_interest":1792,"iv":1771,"implied_volatility":1771,"delta":1793,"gamma":1794,"theta":1795,"vega":1796,"rho":1797,"in_the_money":79},"ORCL  261009P00200000",56.6,56.95,56.27,310,-0.984869,0.001805,-0.219734,0.003893,-0.009945,{"strike":1799,"call":1800,"put":1807,"callItm":14,"putItm":79,"isAtm":14},205,{"contract_symbol":1801,"symbol":1801,"bid":275,"ask":368,"last":368,"change":275,"changePercent":9,"volume":275,"openInterest":1802,"open_interest":1802,"iv":1739,"implied_volatility":1739,"delta":1803,"gamma":1804,"theta":1805,"vega":1806,"rho":308,"in_the_money":14},"ORCL  261009C00205000",424,0.000324,0.000081,-0.004759,0.000121,{"contract_symbol":1808,"symbol":1808,"bid":1809,"ask":1810,"last":1811,"change":275,"changePercent":9,"volume":275,"openInterest":205,"open_interest":205,"iv":1751,"implied_volatility":1751,"delta":1812,"gamma":1813,"theta":1814,"vega":1815,"rho":1816,"in_the_money":79},"ORCL  261009P00205000",61.6,61.95,60.1,-0.987168,0.001501,-0.198973,0.003377,-0.01021,{"strike":1818,"call":1819,"put":1826,"callItm":14,"putItm":79,"isAtm":14},210,{"contract_symbol":1820,"symbol":1820,"bid":275,"ask":1821,"last":282,"change":275,"changePercent":9,"volume":275,"openInterest":1822,"open_interest":1822,"iv":1739,"implied_volatility":1739,"delta":1823,"gamma":1676,"theta":1824,"vega":1825,"rho":306,"in_the_money":14},"ORCL  261009C00210000",0.33,1394,0.000133,-0.00207,0.000053,{"contract_symbol":1827,"symbol":1827,"bid":1828,"ask":1829,"last":1830,"change":275,"changePercent":9,"volume":275,"openInterest":742,"open_interest":742,"iv":1771,"implied_volatility":1771,"delta":1831,"gamma":1832,"theta":1833,"vega":1834,"rho":1835,"in_the_money":79},"ORCL  261009P00210000",66.6,66.9,65.35,-0.99377,0.000832,-0.101232,0.001793,-0.010509,{"strike":1837,"call":1838,"put":1843,"callItm":14,"putItm":79,"isAtm":14},215,{"contract_symbol":1839,"symbol":1839,"bid":275,"ask":1821,"last":368,"change":275,"changePercent":9,"volume":275,"openInterest":1840,"open_interest":1840,"iv":1739,"implied_volatility":1739,"delta":1825,"gamma":453,"theta":1841,"vega":1842,"rho":275,"in_the_money":14},"ORCL  261009C00215000",677,-0.000868,0.000022,{"contract_symbol":1844,"symbol":1844,"bid":1845,"ask":1846,"last":1847,"change":17,"changePercent":9,"volume":483,"openInterest":404,"open_interest":404,"iv":1751,"implied_volatility":1751,"delta":1848,"gamma":1849,"theta":1850,"vega":1851,"rho":674,"in_the_money":79},"ORCL  261009P00215000",71.55,71.9,71.15,-0.99449,0.000715,-0.094768,0.001608,{"strike":1853,"call":1854,"put":1859,"callItm":14,"putItm":79,"isAtm":14},220,{"contract_symbol":1855,"symbol":1855,"bid":275,"ask":312,"last":312,"change":275,"changePercent":9,"volume":275,"openInterest":1856,"open_interest":1856,"iv":1739,"implied_volatility":1739,"delta":595,"gamma":1857,"theta":1858,"vega":325,"rho":275,"in_the_money":14},"ORCL  261009C00220000",803,0.000006,-0.000355,{"contract_symbol":1860,"symbol":1860,"bid":1861,"ask":1862,"last":1863,"change":1864,"changePercent":9,"volume":663,"openInterest":205,"open_interest":205,"iv":1771,"implied_volatility":1771,"delta":1865,"gamma":1866,"theta":1867,"vega":1868,"rho":1869,"in_the_money":79},"ORCL  261009P00220000",76.55,76.9,77.15,2.9,-0.997566,0.000358,-0.043627,0.000773,-0.011037,{"strike":1871,"call":1872,"put":1877,"callItm":14,"putItm":79,"isAtm":14},225,{"contract_symbol":1873,"symbol":1873,"bid":275,"ask":282,"last":282,"change":275,"changePercent":9,"volume":278,"openInterest":1354,"open_interest":1354,"iv":1739,"implied_volatility":1739,"delta":1874,"gamma":308,"theta":1875,"vega":1876,"rho":275,"in_the_money":14},"ORCL  261009C00225000",0.000008,-0.00014,0.000004,{"contract_symbol":1878,"symbol":1878,"bid":1879,"ask":1880,"last":1881,"change":1706,"changePercent":9,"volume":278,"openInterest":1882,"open_interest":1882,"iv":1771,"implied_volatility":1771,"delta":1883,"gamma":1884,"theta":1885,"vega":1886,"rho":1887,"in_the_money":79},"ORCL  261009P00225000",81.55,81.9,81.3,68,-0.998504,0.00023,-0.028025,0.000497,-0.011295,{"strike":1889,"call":1890,"put":1895,"callItm":14,"putItm":79,"isAtm":14},230,{"contract_symbol":1891,"symbol":1891,"bid":275,"ask":282,"last":282,"change":275,"changePercent":9,"volume":17,"openInterest":1892,"open_interest":1892,"iv":1739,"implied_volatility":1739,"delta":1893,"gamma":306,"theta":1894,"vega":306,"rho":275,"in_the_money":14},"ORCL  261009C00230000",17528,0.000003,-0.000054,{"contract_symbol":1896,"symbol":1896,"bid":1897,"ask":1898,"last":1899,"change":1900,"changePercent":9,"volume":278,"openInterest":205,"open_interest":205,"iv":1751,"implied_volatility":1751,"delta":1901,"gamma":1902,"theta":1903,"vega":1904,"rho":1905,"in_the_money":79},"ORCL  261009P00230000",86.55,87.8,86.35,1.15,-0.998569,0.000212,-0.028104,0.000477,-0.011544,"2026-10-08T00:23:26.599383+00:00"]