[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OUST":3,"homepage-market-summary":31,"stock-options-OUST":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OUST","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},"Ouster, Inc.","Nasdaq",null,"GENERAL INDUSTRIAL MACHINERY & EQUIPMENT, NEC","Ouster Inc is a provider of lidar sensors for the automotive, industrial, robotics, and smart infrastructure industries. Ouster's products include high-resolution scanning and solid-state digital lidar sensors, Velodyne Lidar sensors, and software solutions. The company operates in the Americas, Asia and the Pacific, Europe, the Middle East, and Africa. It derives maximum revenue from the Americas. The Company operates as one reportable and operating segment, which relates to the sale and production of lidar sensor kits.","320","San Francisco, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},41.67,42.61,43.4936,40.67,44.91,-3.24,-7.21,2786870.701151,36744,41.7262,63.79,16.4,2925078.8396479245,53.3,1505,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":174,"has_options":74,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":232,"updated_at":1395,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",2,"261009",1.3,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},971,8153,0.54,[186,187,192,196,200,204,208,212,216,220,224,228],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"date":193,"label":193,"type":177,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",16,"261023",{"date":197,"label":197,"type":177,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",23,"261030",{"date":201,"label":201,"type":177,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",30,"261106",{"date":205,"label":205,"type":177,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",37,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",44,"261120",{"date":213,"label":213,"type":189,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2027-01-15",100,"270115",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-02-19",135,"270219",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-05-21",226,"270521",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2028-01-21",471,"280121",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2029-01-19",835,"290119",[233,247,260,274,290,309,329,349,368,388,409,430,453,473,495,515,534,554,576,599,620,640,659,680,702,724,747,768,790,812,836,860,886,910,933,958,982,1005,1026,1048,1071,1090,1111,1131,1154,1175,1197,1214,1232,1251,1270,1286,1302,1319,1336,1351,1366,1383],{"strike":198,"call":234,"put":242,"callItm":74,"putItm":14,"isAtm":14},{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":240,"gamma":238,"theta":238,"vega":238,"rho":241,"in_the_money":74},"OUST  261009C00023000",17.6,20.2,0,1.3928,1,0.001174,{"contract_symbol":243,"symbol":243,"bid":238,"ask":244,"last":245,"change":238,"changePercent":9,"volume":238,"openInterest":178,"open_interest":178,"iv":246,"implied_volatility":246,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"OUST  261009P00023000",0.75,0.09,1.3695,{"strike":248,"call":249,"put":255,"callItm":74,"putItm":14,"isAtm":14},24,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":253,"implied_volatility":253,"delta":240,"gamma":238,"theta":238,"vega":238,"rho":254,"in_the_money":74},"OUST  261009C00024000",17,18.7,1.4545,0.001225,{"contract_symbol":256,"symbol":256,"bid":238,"ask":244,"last":257,"change":238,"changePercent":9,"volume":238,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"OUST  261009P00024000",0.05,102,1.3375,{"strike":261,"call":262,"put":270,"callItm":74,"putItm":14,"isAtm":14},25,{"contract_symbol":263,"symbol":263,"bid":194,"ask":264,"last":265,"change":266,"changePercent":9,"volume":267,"openInterest":240,"open_interest":240,"iv":253,"implied_volatility":253,"delta":240,"gamma":238,"theta":268,"vega":238,"rho":269,"in_the_money":74},"OUST  261009C00025000",17.2,16.64,-3.93,8,-0.000002,0.001276,{"contract_symbol":271,"symbol":271,"bid":238,"ask":272,"last":273,"change":238,"changePercent":9,"volume":238,"openInterest":267,"open_interest":267,"iv":259,"implied_volatility":259,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"OUST  261009P00025000",0.4,0.08,{"strike":275,"call":276,"put":286,"callItm":74,"putItm":14,"isAtm":14},26,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":280,"change":281,"changePercent":9,"volume":190,"openInterest":240,"open_interest":240,"iv":239,"implied_volatility":239,"delta":282,"gamma":283,"theta":284,"vega":238,"rho":285,"in_the_money":74},"OUST  261009C00026000",15.2,16.1,15.67,-3.98,0.999999,0.000001,-0.000004,0.001327,{"contract_symbol":287,"symbol":287,"bid":238,"ask":244,"last":288,"change":238,"changePercent":9,"volume":238,"openInterest":251,"open_interest":251,"iv":246,"implied_volatility":246,"delta":238,"gamma":283,"theta":289,"vega":238,"rho":238,"in_the_money":14},"OUST  261009P00026000",0.17,-0.000003,{"strike":291,"call":292,"put":302,"callItm":74,"putItm":14,"isAtm":14},27,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":296,"change":297,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":253,"implied_volatility":253,"delta":298,"gamma":299,"theta":300,"vega":283,"rho":301,"in_the_money":74},"OUST  261009C00027000",13.8,16.7,14.74,-3.83,0.999989,0.000011,-0.000056,0.001378,{"contract_symbol":303,"symbol":303,"bid":238,"ask":304,"last":305,"change":238,"changePercent":9,"volume":238,"openInterest":306,"open_interest":306,"iv":259,"implied_volatility":259,"delta":268,"gamma":307,"theta":308,"vega":238,"rho":238,"in_the_money":14},"OUST  261009P00027000",0.55,0.04,20,0.000002,-0.00001,{"strike":310,"call":311,"put":323,"callItm":74,"putItm":14,"isAtm":14},28,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":315,"change":316,"changePercent":9,"volume":317,"openInterest":238,"open_interest":238,"iv":253,"implied_volatility":253,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":74},"OUST  261009C00028000",13.1,14.2,13.94,5.04,3,0.999952,0.000046,-0.000232,0.000006,0.001429,{"contract_symbol":324,"symbol":324,"bid":238,"ask":244,"last":257,"change":238,"changePercent":9,"volume":238,"openInterest":325,"open_interest":325,"iv":259,"implied_volatility":259,"delta":326,"gamma":327,"theta":328,"vega":307,"rho":238,"in_the_money":14},"OUST  261009P00028000",18,-0.000012,0.000013,-0.000055,{"strike":330,"call":331,"put":342,"callItm":74,"putItm":14,"isAtm":14},28.5,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":335,"change":336,"changePercent":9,"volume":337,"openInterest":240,"open_interest":240,"iv":253,"implied_volatility":253,"delta":338,"gamma":339,"theta":340,"vega":299,"rho":341,"in_the_money":74},"OUST  261009C00028500",12.5,15.1,13.51,-2.12,7,0.999904,0.000088,-0.000444,0.001454,{"contract_symbol":343,"symbol":343,"bid":238,"ask":244,"last":344,"change":238,"changePercent":9,"volume":238,"openInterest":240,"open_interest":240,"iv":259,"implied_volatility":259,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":238,"in_the_money":14},"OUST  261009P00028500",0.19,-0.000026,0.000028,-0.000119,0.000003,{"strike":350,"call":351,"put":363,"callItm":74,"putItm":14,"isAtm":14},29,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":355,"change":356,"changePercent":9,"volume":357,"openInterest":317,"open_interest":317,"iv":239,"implied_volatility":239,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":74},"OUST  261009C00029000",12.1,14.6,12.55,-2.65,6,0.999898,0.000097,-0.000448,0.000012,0.001479,{"contract_symbol":364,"symbol":364,"bid":238,"ask":244,"last":245,"change":238,"changePercent":9,"volume":238,"openInterest":202,"open_interest":202,"iv":259,"implied_volatility":259,"delta":300,"gamma":365,"theta":366,"vega":367,"rho":238,"in_the_money":14},"OUST  261009P00029000",0.000057,-0.000244,0.000007,{"strike":369,"call":370,"put":382,"callItm":74,"putItm":14,"isAtm":14},29.5,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":374,"change":375,"changePercent":9,"volume":357,"openInterest":376,"open_interest":376,"iv":253,"implied_volatility":253,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":74},"OUST  261009C00029500",11.6,12.7,12.07,-2.6,184,0.999659,0.000287,-0.001449,0.000037,0.001505,{"contract_symbol":383,"symbol":383,"bid":238,"ask":244,"last":384,"change":238,"changePercent":9,"volume":238,"openInterest":178,"open_interest":178,"iv":259,"implied_volatility":259,"delta":385,"gamma":386,"theta":387,"vega":327,"rho":238,"in_the_money":14},"OUST  261009P00029500",0.15,-0.000114,0.000112,-0.00048,{"strike":202,"call":389,"put":402,"callItm":74,"putItm":14,"isAtm":14},{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":393,"change":394,"changePercent":9,"volume":395,"openInterest":396,"open_interest":396,"iv":253,"implied_volatility":253,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":74},"OUST  261009C00030000",11.2,12.3,11.27,-4.39,4,194,0.999392,0.000491,-0.002478,0.000064,0.001529,{"contract_symbol":403,"symbol":403,"bid":238,"ask":244,"last":257,"change":238,"changePercent":9,"volume":238,"openInterest":404,"open_interest":404,"iv":259,"implied_volatility":259,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":238,"in_the_money":14},"OUST  261009P00030000",48,-0.000224,0.000211,-0.000903,0.000025,{"strike":410,"call":411,"put":422,"callItm":74,"putItm":14,"isAtm":14},30.5,{"contract_symbol":412,"symbol":412,"bid":413,"ask":353,"last":414,"change":415,"changePercent":9,"volume":317,"openInterest":416,"open_interest":416,"iv":253,"implied_volatility":253,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":74},"OUST  261009C00030500",10.5,10.9,-4.33,130,0.998951,0.000811,-0.004094,0.000105,0.001554,{"contract_symbol":423,"symbol":423,"bid":238,"ask":244,"last":424,"change":238,"changePercent":9,"volume":238,"openInterest":317,"open_interest":317,"iv":246,"implied_volatility":246,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":14},"OUST  261009P00030500",0.22,-0.000555,0.000479,-0.002146,0.000058,-0.000001,{"strike":431,"call":432,"put":444,"callItm":74,"putItm":14,"isAtm":14},31,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":436,"change":437,"changePercent":9,"volume":317,"openInterest":438,"open_interest":438,"iv":253,"implied_volatility":253,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":74},"OUST  261009C00031000",9.9,11.7,10.25,-4.44,5,0.998248,0.001296,-0.006545,0.000168,0.001578,{"contract_symbol":445,"symbol":445,"bid":238,"ask":446,"last":447,"change":257,"changePercent":9,"volume":240,"openInterest":448,"open_interest":448,"iv":259,"implied_volatility":259,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":268,"in_the_money":14},"OUST  261009P00031000",0.2,0.1,39,-0.000772,0.000665,-0.00284,0.000079,{"strike":454,"call":455,"put":465,"callItm":74,"putItm":14,"isAtm":14},31.5,{"contract_symbol":456,"symbol":456,"bid":457,"ask":353,"last":458,"change":459,"changePercent":9,"volume":317,"openInterest":395,"open_interest":395,"iv":253,"implied_volatility":253,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":74},"OUST  261009C00031500",9.4,10,-4.17,0.997159,0.002007,-0.010139,0.00026,0.001601,{"contract_symbol":466,"symbol":466,"bid":238,"ask":467,"last":384,"change":468,"changePercent":9,"volume":240,"openInterest":438,"open_interest":438,"iv":259,"implied_volatility":259,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":289,"in_the_money":14},"OUST  261009P00031500",0.3,-0.2,-0.001355,0.001114,-0.004759,0.000133,{"strike":474,"call":475,"put":486,"callItm":74,"putItm":14,"isAtm":14},32,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":479,"change":480,"changePercent":9,"volume":395,"openInterest":458,"open_interest":458,"iv":239,"implied_volatility":239,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":74},"OUST  261009C00032000",9.2,11,9.5,-4.27,0.99679,0.00234,-0.010838,0.00029,0.001626,{"contract_symbol":487,"symbol":487,"bid":238,"ask":488,"last":257,"change":238,"changePercent":9,"volume":238,"openInterest":489,"open_interest":489,"iv":259,"implied_volatility":259,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":14},"OUST  261009P00032000",0.85,13,-0.002298,0.001802,-0.007697,0.000214,-0.000005,{"strike":496,"call":497,"put":507,"callItm":74,"putItm":14,"isAtm":14},32.5,{"contract_symbol":498,"symbol":498,"bid":499,"ask":479,"last":500,"change":501,"changePercent":9,"volume":395,"openInterest":337,"open_interest":337,"iv":253,"implied_volatility":253,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":74},"OUST  261009C00032500",8.8,9.05,-3.97,0.993146,0.004408,-0.022266,0.000571,0.001643,{"contract_symbol":508,"symbol":508,"bid":238,"ask":509,"last":509,"change":238,"changePercent":9,"volume":238,"openInterest":240,"open_interest":240,"iv":259,"implied_volatility":259,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":14},"OUST  261009P00032500",0.6,-0.003772,0.002817,-0.012032,0.000335,-0.000008,{"strike":516,"call":517,"put":526,"callItm":74,"putItm":14,"isAtm":14},33,{"contract_symbol":518,"symbol":518,"bid":519,"ask":458,"last":520,"change":521,"changePercent":9,"volume":350,"openInterest":458,"open_interest":458,"iv":253,"implied_volatility":253,"delta":522,"gamma":523,"theta":524,"vega":418,"rho":525,"in_the_money":74},"OUST  261009C00033000",8.1,9.03,-3.56,0.989772,0.006265,-0.031641,0.001661,{"contract_symbol":527,"symbol":527,"bid":238,"ask":304,"last":384,"change":238,"changePercent":9,"volume":238,"openInterest":528,"open_interest":528,"iv":259,"implied_volatility":259,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":14},"OUST  261009P00033000",210,-0.006002,0.004263,-0.018206,0.000507,-0.000013,{"strike":535,"call":536,"put":546,"callItm":74,"putItm":14,"isAtm":14},33.5,{"contract_symbol":537,"symbol":537,"bid":538,"ask":457,"last":539,"change":540,"changePercent":9,"volume":248,"openInterest":357,"open_interest":357,"iv":253,"implied_volatility":253,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":74},"OUST  261009C00033500",7.7,8.6,-3.43,0.985115,0.00867,-0.043792,0.001122,0.001676,{"contract_symbol":547,"symbol":547,"bid":238,"ask":304,"last":548,"change":238,"changePercent":9,"volume":238,"openInterest":240,"open_interest":240,"iv":259,"implied_volatility":259,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":14},"OUST  261009P00033500",0.78,-0.009271,0.006253,-0.026702,0.000744,-0.00002,{"strike":555,"call":556,"put":567,"callItm":74,"putItm":14,"isAtm":14},34,{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":560,"change":561,"changePercent":9,"volume":178,"openInterest":251,"open_interest":251,"iv":253,"implied_volatility":253,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":74},"OUST  261009C00034000",5.7,8.2,7.8,-3.6,0.97885,0.0117,-0.059095,0.001514,0.001688,{"contract_symbol":568,"symbol":568,"bid":238,"ask":569,"last":273,"change":238,"changePercent":9,"volume":238,"openInterest":570,"open_interest":570,"iv":259,"implied_volatility":259,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":14},"OUST  261009P00034000",0.7,21,-0.01392,0.008901,-0.03801,0.001059,-0.000031,{"strike":577,"call":578,"put":590,"callItm":74,"putItm":14,"isAtm":14},34.5,{"contract_symbol":579,"symbol":579,"bid":580,"ask":581,"last":582,"change":583,"changePercent":9,"volume":178,"openInterest":584,"open_interest":584,"iv":239,"implied_volatility":239,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":74},"OUST  261009C00034500",5.8,8.5,7.3,-3.67,43,0.975548,0.013809,-0.063947,0.001711,0.001706,{"contract_symbol":591,"symbol":591,"bid":238,"ask":592,"last":593,"change":238,"changePercent":9,"volume":238,"openInterest":317,"open_interest":317,"iv":259,"implied_volatility":259,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":14},"OUST  261009P00034500",0.8,0.25,-0.020342,0.012312,-0.052577,0.001465,-0.000045,{"strike":600,"call":601,"put":612,"callItm":74,"putItm":14,"isAtm":14},35,{"contract_symbol":602,"symbol":602,"bid":603,"ask":604,"last":605,"change":238,"changePercent":9,"volume":238,"openInterest":606,"open_interest":606,"iv":253,"implied_volatility":253,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":74},"OUST  261009C00035000",6.3,7.2,10.76,58,0.960076,0.01983,-0.100157,0.002567,0.001697,{"contract_symbol":613,"symbol":613,"bid":238,"ask":244,"last":257,"change":238,"changePercent":9,"volume":238,"openInterest":614,"open_interest":614,"iv":259,"implied_volatility":259,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":14},"OUST  261009P00035000",59,-0.028971,0.016567,-0.070752,0.001972,-0.000064,{"strike":621,"call":622,"put":631,"callItm":74,"putItm":14,"isAtm":14},35.5,{"contract_symbol":623,"symbol":623,"bid":624,"ask":559,"last":625,"change":238,"changePercent":9,"volume":238,"openInterest":178,"open_interest":178,"iv":253,"implied_volatility":253,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":74},"OUST  261009C00035500",5.5,9.83,0.94685,0.024954,-0.126034,0.00323,0.001693,{"contract_symbol":632,"symbol":632,"bid":238,"ask":509,"last":633,"change":238,"changePercent":9,"volume":238,"openInterest":634,"open_interest":634,"iv":246,"implied_volatility":246,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":14},"OUST  261009P00035500",0.27,22,-0.043713,0.022667,-0.101489,0.002762,-0.000097,{"strike":641,"call":642,"put":651,"callItm":74,"putItm":14,"isAtm":14},36,{"contract_symbol":643,"symbol":643,"bid":438,"ask":337,"last":644,"change":238,"changePercent":9,"volume":238,"openInterest":645,"open_interest":645,"iv":253,"implied_volatility":253,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":74},"OUST  261009C00036000",9.84,55,0.930621,0.030734,-0.155228,0.003978,0.001682,{"contract_symbol":652,"symbol":652,"bid":238,"ask":467,"last":257,"change":238,"changePercent":9,"volume":238,"openInterest":653,"open_interest":653,"iv":246,"implied_volatility":246,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":14},"OUST  261009P00036000",152,-0.058656,0.028647,-0.128264,0.003491,-0.00013,{"strike":660,"call":661,"put":672,"callItm":74,"putItm":14,"isAtm":14},36.5,{"contract_symbol":662,"symbol":662,"bid":663,"ask":604,"last":664,"change":665,"changePercent":9,"volume":317,"openInterest":489,"open_interest":489,"iv":666,"implied_volatility":666,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":74},"OUST  261009C00036500",4.8,5.07,-3.84,1.3685,0.923079,0.035351,-0.158046,0.004305,0.001691,{"contract_symbol":673,"symbol":673,"bid":238,"ask":467,"last":257,"change":238,"changePercent":9,"volume":238,"openInterest":570,"open_interest":570,"iv":674,"implied_volatility":674,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":14},"OUST  261009P00036500",1.2835,-0.064981,0.03311,-0.130218,0.003781,-0.000144,{"strike":206,"call":681,"put":691,"callItm":74,"putItm":14,"isAtm":14},{"contract_symbol":682,"symbol":682,"bid":395,"ask":357,"last":683,"change":684,"changePercent":9,"volume":317,"openInterest":570,"open_interest":570,"iv":685,"implied_volatility":685,"delta":686,"gamma":687,"theta":688,"vega":689,"rho":690,"in_the_money":74},"OUST  261009C00037000",4.67,-4.26,1.3057,0.910554,0.041502,-0.168914,0.004822,0.001689,{"contract_symbol":692,"symbol":692,"bid":257,"ask":384,"last":693,"change":694,"changePercent":9,"volume":267,"openInterest":695,"open_interest":695,"iv":696,"implied_volatility":696,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":14},"OUST  261009P00037000",0.06,0.01,65,1.167,-0.067668,0.037574,-0.122172,0.003902,-0.00015,{"strike":703,"call":704,"put":715,"callItm":74,"putItm":14,"isAtm":14},37.5,{"contract_symbol":705,"symbol":705,"bid":706,"ask":707,"last":708,"change":238,"changePercent":9,"volume":238,"openInterest":478,"open_interest":478,"iv":709,"implied_volatility":709,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":74},"OUST  261009C00037500",3.4,5.6,8.22,1.2459,0.894991,0.04893,-0.181316,0.005425,0.00168,{"contract_symbol":716,"symbol":716,"bid":238,"ask":717,"last":447,"change":305,"changePercent":9,"volume":317,"openInterest":306,"open_interest":306,"iv":718,"implied_volatility":718,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":723,"in_the_money":14},"OUST  261009P00037500",0.35,1.0867,-0.077086,0.04459,-0.125705,0.004312,-0.00017,{"strike":725,"call":726,"put":738,"callItm":74,"putItm":14,"isAtm":14},38,{"contract_symbol":727,"symbol":727,"bid":728,"ask":729,"last":730,"change":731,"changePercent":9,"volume":310,"openInterest":645,"open_interest":645,"iv":732,"implied_volatility":732,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":74},"OUST  261009C00038000",3.5,4.2,3.7,-4.38,1.1775,0.877753,0.0577,-0.190983,0.006046,0.001667,{"contract_symbol":739,"symbol":739,"bid":238,"ask":467,"last":447,"change":257,"changePercent":9,"volume":194,"openInterest":740,"open_interest":740,"iv":741,"implied_volatility":741,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":14},"OUST  261009P00038000",212,1.0537,-0.098324,0.055147,-0.146179,0.005171,-0.000217,{"strike":748,"call":749,"put":760,"callItm":74,"putItm":14,"isAtm":14},38.5,{"contract_symbol":750,"symbol":750,"bid":751,"ask":752,"last":753,"change":238,"changePercent":9,"volume":238,"openInterest":634,"open_interest":634,"iv":754,"implied_volatility":754,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":759,"in_the_money":74},"OUST  261009C00038500",2.8,4.9,7.35,1.1016,0.858206,0.068322,-0.197925,0.006697,0.00165,{"contract_symbol":761,"symbol":761,"bid":447,"ask":717,"last":446,"change":447,"changePercent":9,"volume":395,"openInterest":634,"open_interest":634,"iv":762,"implied_volatility":762,"delta":763,"gamma":764,"theta":765,"vega":766,"rho":767,"in_the_money":14},"OUST  261009P00038500",1.0233,-0.12538,0.06758,-0.168943,0.006154,-0.000277,{"strike":448,"call":769,"put":779,"callItm":74,"putItm":14,"isAtm":14},{"contract_symbol":770,"symbol":770,"bid":771,"ask":728,"last":772,"change":238,"changePercent":9,"volume":238,"openInterest":202,"open_interest":202,"iv":773,"implied_volatility":773,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":778,"in_the_money":74},"OUST  261009C00039000",2.15,5.92,0.9679,0.846992,0.081833,-0.183008,0.007047,0.001652,{"contract_symbol":780,"symbol":780,"bid":257,"ask":717,"last":781,"change":782,"changePercent":9,"volume":267,"openInterest":783,"open_interest":783,"iv":784,"implied_volatility":784,"delta":785,"gamma":786,"theta":787,"vega":788,"rho":789,"in_the_money":14},"OUST  261009P00039000",0.23,0.13,70,0.9493,-0.148633,0.081839,-0.176061,0.006913,-0.000328,{"strike":791,"call":792,"put":802,"callItm":74,"putItm":14,"isAtm":74},39.5,{"contract_symbol":793,"symbol":793,"bid":178,"ask":317,"last":794,"change":795,"changePercent":9,"volume":489,"openInterest":325,"open_interest":325,"iv":796,"implied_volatility":796,"delta":797,"gamma":798,"theta":799,"vega":800,"rho":801,"in_the_money":74},"OUST  261009C00039500",2.45,-4.05,1.0223,0.787695,0.095117,-0.237295,0.008652,0.001544,{"contract_symbol":803,"symbol":803,"bid":593,"ask":804,"last":805,"change":633,"changePercent":9,"volume":178,"openInterest":806,"open_interest":806,"iv":807,"implied_volatility":807,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":360,"in_the_money":14},"OUST  261009P00039500",0.5,0.38,14,0.9748,-0.202188,0.096907,-0.219843,0.008406,{"strike":813,"call":814,"put":827,"callItm":74,"putItm":14,"isAtm":74},40,{"contract_symbol":815,"symbol":815,"bid":816,"ask":817,"last":818,"change":297,"changePercent":9,"volume":819,"openInterest":820,"open_interest":820,"iv":821,"implied_volatility":821,"delta":822,"gamma":823,"theta":824,"vega":825,"rho":826,"in_the_money":74},"OUST  261009C00040000",1.85,2.85,2.1,42,98,1.0187,0.735038,0.10778,-0.267016,0.00977,0.001451,{"contract_symbol":828,"symbol":828,"bid":593,"ask":304,"last":804,"change":717,"changePercent":9,"volume":829,"openInterest":653,"open_interest":653,"iv":830,"implied_volatility":830,"delta":831,"gamma":832,"theta":833,"vega":834,"rho":835,"in_the_money":14},"OUST  261009P00040000",115,0.96,-0.253927,0.11188,-0.246171,0.009558,-0.000564,{"strike":837,"call":838,"put":849,"callItm":74,"putItm":14,"isAtm":74},40.5,{"contract_symbol":839,"symbol":839,"bid":840,"ask":841,"last":842,"change":238,"changePercent":9,"volume":238,"openInterest":194,"open_interest":194,"iv":843,"implied_volatility":843,"delta":844,"gamma":845,"theta":846,"vega":847,"rho":848,"in_the_money":74},"OUST  261009C00040500",1.35,2.25,2.88,0.9885,0.68053,0.12119,-0.282717,0.01066,0.001353,{"contract_symbol":850,"symbol":850,"bid":304,"ask":851,"last":852,"change":853,"changePercent":9,"volume":395,"openInterest":202,"open_interest":202,"iv":854,"implied_volatility":854,"delta":855,"gamma":856,"theta":857,"vega":858,"rho":859,"in_the_money":14},"OUST  261009P00040500",0.65,0.64,0.44,0.9196,-0.308803,0.128393,-0.259198,0.010506,-0.000687,{"strike":861,"call":862,"put":875,"callItm":74,"putItm":14,"isAtm":74},41,{"contract_symbol":863,"symbol":863,"bid":864,"ask":865,"last":866,"change":867,"changePercent":9,"volume":458,"openInterest":868,"open_interest":868,"iv":869,"implied_volatility":869,"delta":870,"gamma":871,"theta":872,"vega":873,"rho":874,"in_the_money":74},"OUST  261009C00041000",1.15,1.8,1.55,-3.16,56,0.95,0.61966,0.134397,-0.28956,0.011361,0.001242,{"contract_symbol":876,"symbol":876,"bid":509,"ask":877,"last":244,"change":878,"changePercent":9,"volume":725,"openInterest":879,"open_interest":879,"iv":880,"implied_volatility":880,"delta":881,"gamma":882,"theta":883,"vega":884,"rho":885,"in_the_money":14},"OUST  261009P00041000",0.9,0.53,119,0.8685,-0.371807,0.145966,-0.262851,0.011281,-0.000827,{"strike":887,"call":888,"put":899,"callItm":74,"putItm":14,"isAtm":74},41.5,{"contract_symbol":889,"symbol":889,"bid":869,"ask":890,"last":891,"change":892,"changePercent":9,"volume":291,"openInterest":584,"open_interest":584,"iv":893,"implied_volatility":893,"delta":894,"gamma":895,"theta":896,"vega":897,"rho":898,"in_the_money":74},"OUST  261009C00041500",1.6,1.29,-2.01,0.9946,0.549116,0.133441,-0.315149,0.01181,0.001103,{"contract_symbol":900,"symbol":900,"bid":592,"ask":180,"last":901,"change":244,"changePercent":9,"volume":902,"openInterest":903,"open_interest":903,"iv":904,"implied_volatility":904,"delta":905,"gamma":906,"theta":907,"vega":908,"rho":909,"in_the_money":14},"OUST  261009P00041500",1.04,54,77,0.9114,-0.448882,0.145539,-0.288583,0.011803,-0.001005,{"strike":819,"call":911,"put":923,"callItm":14,"putItm":74,"isAtm":74},{"contract_symbol":912,"symbol":912,"bid":877,"ask":913,"last":180,"change":914,"changePercent":9,"volume":915,"openInterest":916,"open_interest":916,"iv":917,"implied_volatility":917,"delta":918,"gamma":919,"theta":920,"vega":921,"rho":922,"in_the_money":14},"OUST  261009C00042000",1.25,-1.85,19,172,1.0431,0.484182,0.128116,-0.332761,0.011891,0.000974,{"contract_symbol":924,"symbol":924,"bid":877,"ask":925,"last":926,"change":840,"changePercent":9,"volume":210,"openInterest":218,"open_interest":218,"iv":927,"implied_volatility":927,"delta":928,"gamma":929,"theta":930,"vega":931,"rho":932,"in_the_money":74},"OUST  261009P00042000",1.65,1.75,1.0077,-0.517398,0.132594,-0.32144,0.011889,-0.00117,{"strike":934,"call":935,"put":947,"callItm":14,"putItm":74,"isAtm":74},42.5,{"contract_symbol":936,"symbol":936,"bid":804,"ask":937,"last":244,"change":938,"changePercent":9,"volume":939,"openInterest":940,"open_interest":940,"iv":941,"implied_volatility":941,"delta":942,"gamma":943,"theta":944,"vega":945,"rho":946,"in_the_money":14},"OUST  261009C00042500",1.1,-2.46,52,228,1.065,0.423537,0.123262,-0.333763,0.011681,0.000854,{"contract_symbol":948,"symbol":948,"bid":949,"ask":178,"last":890,"change":950,"changePercent":9,"volume":190,"openInterest":951,"open_interest":951,"iv":952,"implied_volatility":952,"delta":953,"gamma":954,"theta":955,"vega":956,"rho":957,"in_the_money":74},"OUST  261009P00042500",1.4,1.05,63,1.0274,-0.580296,0.127528,-0.321352,0.011659,-0.00132,{"strike":584,"call":959,"put":970,"callItm":14,"putItm":74,"isAtm":74},{"contract_symbol":960,"symbol":960,"bid":272,"ask":950,"last":961,"change":962,"changePercent":9,"volume":516,"openInterest":963,"open_interest":963,"iv":964,"implied_volatility":964,"delta":965,"gamma":966,"theta":967,"vega":968,"rho":969,"in_the_money":14},"OUST  261009C00043000",0.62,-2.15,157,1.0618,0.363966,0.118561,-0.319095,0.011202,0.000737,{"contract_symbol":971,"symbol":971,"bid":937,"ask":972,"last":973,"change":974,"changePercent":9,"volume":395,"openInterest":975,"open_interest":975,"iv":976,"implied_volatility":976,"delta":977,"gamma":978,"theta":979,"vega":980,"rho":981,"in_the_money":74},"OUST  261009P00043000",2.5,2.17,1.37,90,1.0549,-0.637078,0.119224,-0.316706,0.011191,-0.001459,{"strike":983,"call":984,"put":995,"callItm":14,"putItm":74,"isAtm":74},43.5,{"contract_symbol":985,"symbol":985,"bid":467,"ask":244,"last":986,"change":987,"changePercent":9,"volume":357,"openInterest":988,"open_interest":988,"iv":989,"implied_volatility":989,"delta":990,"gamma":991,"theta":992,"vega":993,"rho":994,"in_the_money":14},"OUST  261009C00043500",0.51,-1.57,74,1.0297,0.30215,0.113562,-0.287464,0.010405,0.000615,{"contract_symbol":996,"symbol":996,"bid":997,"ask":817,"last":794,"change":925,"changePercent":9,"volume":438,"openInterest":998,"open_interest":998,"iv":999,"implied_volatility":999,"delta":1000,"gamma":1001,"theta":1002,"vega":1003,"rho":1004,"in_the_money":74},"OUST  261009P00043500",1.5,120,1.0647,-0.691005,0.110919,-0.300196,0.010509,-0.001592,{"strike":210,"call":1006,"put":1016,"callItm":14,"putItm":74,"isAtm":74},{"contract_symbol":1007,"symbol":1007,"bid":717,"ask":804,"last":272,"change":1008,"changePercent":9,"volume":261,"openInterest":1009,"open_interest":1009,"iv":1010,"implied_volatility":1010,"delta":1011,"gamma":1012,"theta":1013,"vega":1014,"rho":1015,"in_the_money":14},"OUST  261009C00044000",-1.5,264,1.0313,0.25066,0.103437,-0.262653,0.009493,0.000511,{"contract_symbol":1017,"symbol":1017,"bid":771,"ask":706,"last":1018,"change":1019,"changePercent":9,"volume":267,"openInterest":206,"open_interest":206,"iv":1020,"implied_volatility":1020,"delta":1021,"gamma":1022,"theta":1023,"vega":1024,"rho":1025,"in_the_money":74},"OUST  261009P00044000",2.7,1.62,1.0746,-0.739665,0.101256,-0.279141,0.009682,-0.001715,{"strike":1027,"call":1028,"put":1038,"callItm":14,"putItm":74,"isAtm":14},44.5,{"contract_symbol":1029,"symbol":1029,"bid":447,"ask":804,"last":467,"change":1030,"changePercent":9,"volume":267,"openInterest":1031,"open_interest":1031,"iv":1032,"implied_volatility":1032,"delta":1033,"gamma":1034,"theta":1035,"vega":1036,"rho":1037,"in_the_money":14},"OUST  261009C00044500",-1.95,80,1.0087,0.19879,0.092703,-0.225198,0.008321,0.000407,{"contract_symbol":1039,"symbol":1039,"bid":1040,"ask":1041,"last":1040,"change":864,"changePercent":9,"volume":317,"openInterest":555,"open_interest":555,"iv":1042,"implied_volatility":1042,"delta":1043,"gamma":1044,"theta":1045,"vega":1046,"rho":1047,"in_the_money":74},"OUST  261009P00044500",2.55,4.1,1.107,-0.777599,0.090222,-0.263959,0.008888,-0.001818,{"strike":1049,"call":1050,"put":1061,"callItm":14,"putItm":74,"isAtm":14},45,{"contract_symbol":1051,"symbol":1051,"bid":384,"ask":717,"last":1052,"change":1053,"changePercent":9,"volume":903,"openInterest":1054,"open_interest":1054,"iv":1055,"implied_volatility":1055,"delta":1056,"gamma":1057,"theta":1058,"vega":1059,"rho":1060,"in_the_money":14},"OUST  261009C00045000",0.21,-1.27,2038,1.0216,0.161695,0.080396,-0.200309,0.007308,0.000332,{"contract_symbol":1062,"symbol":1062,"bid":317,"ask":729,"last":1063,"change":1064,"changePercent":9,"volume":806,"openInterest":210,"open_interest":210,"iv":1065,"implied_volatility":1065,"delta":1066,"gamma":1067,"theta":1068,"vega":1069,"rho":1070,"in_the_money":74},"OUST  261009P00045000",3.65,2.3,1.195,-0.797501,0.079127,-0.269756,0.008413,-0.001884,{"strike":1072,"call":1073,"put":1081,"callItm":14,"putItm":74,"isAtm":14},45.5,{"contract_symbol":1074,"symbol":1074,"bid":257,"ask":467,"last":926,"change":238,"changePercent":9,"volume":238,"openInterest":600,"open_interest":600,"iv":1075,"implied_volatility":1075,"delta":1076,"gamma":1077,"theta":1078,"vega":1079,"rho":1080,"in_the_money":14},"OUST  261009C00045500",1.0474,0.133707,0.069035,-0.180795,0.006434,0.000275,{"contract_symbol":1082,"symbol":1082,"bid":706,"ask":1083,"last":997,"change":238,"changePercent":9,"volume":238,"openInterest":317,"open_interest":317,"iv":1084,"implied_volatility":1084,"delta":1085,"gamma":1086,"theta":1087,"vega":1088,"rho":1089,"in_the_money":74},"OUST  261009P00045500",5.3,1.2468,-0.820847,0.070347,-0.261057,0.007804,-0.001957,{"strike":1091,"call":1092,"put":1102,"callItm":14,"putItm":74,"isAtm":14},46,{"contract_symbol":1093,"symbol":1093,"bid":447,"ask":446,"last":384,"change":1094,"changePercent":9,"volume":606,"openInterest":1095,"open_interest":1095,"iv":1096,"implied_volatility":1096,"delta":1097,"gamma":1098,"theta":1099,"vega":1100,"rho":1101,"in_the_money":14},"OUST  261009C00046000",-1.32,128,1.0534,0.106103,0.058306,-0.154457,0.005465,0.000218,{"contract_symbol":1103,"symbol":1103,"bid":730,"ask":1104,"last":865,"change":238,"changePercent":9,"volume":238,"openInterest":198,"open_interest":198,"iv":1105,"implied_volatility":1105,"delta":1106,"gamma":1107,"theta":1108,"vega":1109,"rho":1110,"in_the_money":74},"OUST  261009P00046000",5.2,1.2206,-0.856684,0.062109,-0.220893,0.006746,-0.002055,{"strike":1112,"call":1113,"put":1122,"callItm":14,"putItm":74,"isAtm":14},46.5,{"contract_symbol":1114,"symbol":1114,"bid":257,"ask":384,"last":447,"change":1115,"changePercent":9,"volume":248,"openInterest":555,"open_interest":555,"iv":1116,"implied_volatility":1116,"delta":1117,"gamma":1118,"theta":1119,"vega":1120,"rho":1121,"in_the_money":14},"OUST  261009C00046500",-1.28,1.0434,0.079979,0.047754,-0.124119,0.004434,0.000165,{"contract_symbol":1123,"symbol":1123,"bid":730,"ask":1124,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1125,"implied_volatility":1125,"delta":1126,"gamma":1127,"theta":1128,"vega":1129,"rho":1130,"in_the_money":74},"OUST  261009P00046500",6.2,1.2774,-0.871307,0.055127,-0.214763,0.006266,-0.00211,{"strike":1132,"call":1133,"put":1143,"callItm":14,"putItm":74,"isAtm":14},47,{"contract_symbol":1134,"symbol":1134,"bid":257,"ask":509,"last":447,"change":1135,"changePercent":9,"volume":641,"openInterest":1136,"open_interest":1136,"iv":1137,"implied_volatility":1137,"delta":1138,"gamma":1139,"theta":1140,"vega":1141,"rho":1142,"in_the_money":14},"OUST  261009C00047000",-0.8,170,1.0756,0.066785,0.040358,-0.111456,0.003863,0.000138,{"contract_symbol":1144,"symbol":1144,"bid":1145,"ask":1146,"last":817,"change":238,"changePercent":9,"volume":238,"openInterest":1147,"open_interest":1147,"iv":1148,"implied_volatility":1148,"delta":1149,"gamma":1150,"theta":1151,"vega":1152,"rho":1153,"in_the_money":74},"OUST  261009P00047000",4.5,6.7,15,1.3413,-0.882155,0.04936,-0.212005,0.005891,-0.002158,{"strike":1155,"call":1156,"put":1166,"callItm":14,"putItm":74,"isAtm":14},47.5,{"contract_symbol":1157,"symbol":1157,"bid":238,"ask":717,"last":782,"change":1158,"changePercent":9,"volume":357,"openInterest":1159,"open_interest":1159,"iv":1160,"implied_volatility":1160,"delta":1161,"gamma":1162,"theta":1163,"vega":1164,"rho":1165,"in_the_money":14},"OUST  261009C00047500",-0.82,103,1.1319,0.060283,0.03541,-0.108311,0.003567,0.000124,{"contract_symbol":1167,"symbol":1167,"bid":438,"ask":1168,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1169,"implied_volatility":1169,"delta":1170,"gamma":1171,"theta":1172,"vega":1173,"rho":1174,"in_the_money":74},"OUST  261009P00047500",7.1,1.4006,-0.892,0.044415,-0.208014,0.005536,-0.002204,{"strike":404,"call":1176,"put":1186,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":1177,"symbol":1177,"bid":238,"ask":384,"last":693,"change":1178,"changePercent":9,"volume":198,"openInterest":1179,"open_interest":1179,"iv":1180,"implied_volatility":1180,"delta":1181,"gamma":1182,"theta":1183,"vega":1184,"rho":1185,"in_the_money":14},"OUST  261009C00048000",-0.42,315,1.1798,0.053663,0.030999,-0.103016,0.003254,0.00011,{"contract_symbol":1187,"symbol":1187,"bid":1188,"ask":1189,"last":1190,"change":238,"changePercent":9,"volume":238,"openInterest":306,"open_interest":306,"iv":1191,"implied_volatility":1191,"delta":1192,"gamma":1193,"theta":1194,"vega":1195,"rho":1196,"in_the_money":74},"OUST  261009P00048000",5.4,7.6,3.33,1.4554,-0.901043,0.040114,-0.20286,0.005195,-0.002248,{"strike":1198,"call":1199,"put":1207,"callItm":14,"putItm":74,"isAtm":14},48.5,{"contract_symbol":1200,"symbol":1200,"bid":238,"ask":717,"last":509,"change":238,"changePercent":9,"volume":238,"openInterest":306,"open_interest":306,"iv":1201,"implied_volatility":1201,"delta":1202,"gamma":1203,"theta":1204,"vega":1205,"rho":1206,"in_the_money":14},"OUST  261009C00048500",1.1847,0.042191,0.025463,-0.085311,0.002684,0.000087,{"contract_symbol":1208,"symbol":1208,"bid":707,"ask":559,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1191,"implied_volatility":1191,"delta":1209,"gamma":1210,"theta":1211,"vega":1212,"rho":1213,"in_the_money":74},"OUST  261009P00048500",-0.917308,0.035108,-0.177544,0.004547,-0.002307,{"strike":1215,"call":1216,"put":1224,"callItm":14,"putItm":74,"isAtm":14},49,{"contract_symbol":1217,"symbol":1217,"bid":238,"ask":717,"last":447,"change":163,"changePercent":9,"volume":190,"openInterest":1218,"open_interest":1218,"iv":1201,"implied_volatility":1201,"delta":1219,"gamma":1220,"theta":1221,"vega":1222,"rho":1223,"in_the_money":14},"OUST  261009C00049000",75,0.032373,0.020505,-0.068703,0.002162,0.000067,{"contract_symbol":1225,"symbol":1225,"bid":603,"ask":539,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1226,"implied_volatility":1226,"delta":1227,"gamma":1228,"theta":1229,"vega":1230,"rho":1231,"in_the_money":74},"OUST  261009P00049000",1.5403,-0.918972,0.032671,-0.185041,0.004478,-0.002336,{"strike":1233,"call":1234,"put":1242,"callItm":14,"putItm":74,"isAtm":14},49.5,{"contract_symbol":1235,"symbol":1235,"bid":238,"ask":569,"last":1236,"change":238,"changePercent":9,"volume":238,"openInterest":210,"open_interest":210,"iv":1201,"implied_volatility":1201,"delta":1237,"gamma":1238,"theta":1239,"vega":1240,"rho":1241,"in_the_money":14},"OUST  261009C00049500",0.45,0.024593,0.016312,-0.054653,0.00172,0.000051,{"contract_symbol":1243,"symbol":1243,"bid":1244,"ask":1245,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1191,"implied_volatility":1191,"delta":1246,"gamma":1247,"theta":1248,"vega":1249,"rho":1250,"in_the_money":74},"OUST  261009P00049500",6.6,9.6,-0.943346,0.026228,-0.13264,0.003397,-0.00241,{"strike":1252,"call":1253,"put":1262,"callItm":14,"putItm":74,"isAtm":14},50,{"contract_symbol":1254,"symbol":1254,"bid":238,"ask":467,"last":447,"change":1255,"changePercent":9,"volume":458,"openInterest":1256,"open_interest":1256,"iv":1201,"implied_volatility":1201,"delta":1257,"gamma":1258,"theta":1259,"vega":1260,"rho":1261,"in_the_money":14},"OUST  261009C00050000",-0.07,445,0.018501,0.012823,-0.042963,0.001352,0.000038,{"contract_symbol":1263,"symbol":1263,"bid":1168,"ask":1264,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1191,"implied_volatility":1191,"delta":1265,"gamma":1266,"theta":1267,"vega":1268,"rho":1269,"in_the_money":74},"OUST  261009P00050000",10.2,-0.953537,0.022401,-0.113283,0.002901,-0.002456,{"strike":1271,"call":1272,"put":1279,"callItm":14,"putItm":74,"isAtm":14},51,{"contract_symbol":1273,"symbol":1273,"bid":238,"ask":851,"last":593,"change":238,"changePercent":9,"volume":238,"openInterest":600,"open_interest":600,"iv":1180,"implied_volatility":1180,"delta":1274,"gamma":1275,"theta":1276,"vega":1277,"rho":1278,"in_the_money":14},"OUST  261009C00051000",0.009911,0.007514,-0.024971,0.000789,0.000021,{"contract_symbol":1280,"symbol":1280,"bid":519,"ask":414,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1191,"implied_volatility":1191,"delta":1281,"gamma":1282,"theta":1283,"vega":1284,"rho":1285,"in_the_money":74},"OUST  261009P00051000",-0.969302,0.015973,-0.08078,0.002069,-0.002539,{"strike":939,"call":1287,"put":1294,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":1288,"symbol":1288,"bid":238,"ask":467,"last":447,"change":238,"changePercent":9,"volume":238,"openInterest":1289,"open_interest":1289,"iv":1201,"implied_volatility":1201,"delta":1290,"gamma":1291,"theta":1292,"vega":1293,"rho":299,"in_the_money":14},"OUST  261009C00052000",274,0.005398,0.00438,-0.014677,0.000462,{"contract_symbol":1295,"symbol":1295,"bid":1296,"ask":392,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1191,"implied_volatility":1191,"delta":1297,"gamma":1298,"theta":1299,"vega":1300,"rho":1301,"in_the_money":74},"OUST  261009P00052000",9.8,-0.980177,0.011068,-0.055975,0.001433,-0.002613,{"strike":1303,"call":1304,"put":1310,"callItm":14,"putItm":74,"isAtm":14},53,{"contract_symbol":1305,"symbol":1305,"bid":238,"ask":244,"last":257,"change":238,"changePercent":9,"volume":238,"openInterest":258,"open_interest":258,"iv":1201,"implied_volatility":1201,"delta":1306,"gamma":1307,"theta":1308,"vega":1309,"rho":321,"in_the_money":14},"OUST  261009C00053000",0.002766,0.002406,-0.008062,0.000254,{"contract_symbol":1311,"symbol":1311,"bid":1312,"ask":1313,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1191,"implied_volatility":1191,"delta":1314,"gamma":1315,"theta":1316,"vega":1317,"rho":1318,"in_the_money":74},"OUST  261009P00053000",10.1,13.3,-0.987475,0.007466,-0.037757,0.000967,-0.002679,{"strike":902,"call":1320,"put":1327,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":1321,"symbol":1321,"bid":238,"ask":446,"last":693,"change":238,"changePercent":9,"volume":238,"openInterest":1322,"open_interest":1322,"iv":1180,"implied_volatility":1180,"delta":1323,"gamma":1324,"theta":1325,"vega":1326,"rho":348,"in_the_money":14},"OUST  261009C00054000",76,0.001315,0.00123,-0.004086,0.000129,{"contract_symbol":1328,"symbol":1328,"bid":1329,"ask":1330,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1191,"implied_volatility":1191,"delta":1331,"gamma":1332,"theta":1333,"vega":1334,"rho":1335,"in_the_money":74},"OUST  261009P00054000",11.1,14.4,-0.992249,0.00491,-0.024833,0.000636,-0.002739,{"strike":645,"call":1337,"put":1343,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":1338,"symbol":1338,"bid":238,"ask":244,"last":446,"change":238,"changePercent":9,"volume":238,"openInterest":357,"open_interest":357,"iv":1201,"implied_volatility":1201,"delta":1339,"gamma":1340,"theta":1341,"vega":1342,"rho":283,"in_the_money":14},"OUST  261009C00055000",0.000659,0.000649,-0.002175,0.000068,{"contract_symbol":1344,"symbol":1344,"bid":353,"ask":1345,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1226,"implied_volatility":1226,"delta":1346,"gamma":1347,"theta":1348,"vega":1349,"rho":1350,"in_the_money":74},"OUST  261009P00055000",15.4,-0.99282,0.004338,-0.024567,0.000594,-0.002791,{"strike":868,"call":1352,"put":1358,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":1353,"symbol":1353,"bid":238,"ask":877,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1201,"implied_volatility":1201,"delta":1354,"gamma":1355,"theta":1356,"vega":1357,"rho":283,"in_the_money":14},"OUST  261009C00056000",0.000307,0.00032,-0.001073,0.000034,{"contract_symbol":1359,"symbol":1359,"bid":313,"ask":1360,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1191,"implied_volatility":1191,"delta":1361,"gamma":1362,"theta":1363,"vega":1364,"rho":1365,"in_the_money":74},"OUST  261009P00056000",16.3,-0.997199,0.001981,-0.010017,0.000257,-0.002852,{"strike":1367,"call":1368,"put":1374,"callItm":14,"putItm":74,"isAtm":14},57,{"contract_symbol":1369,"symbol":1369,"bid":238,"ask":877,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1201,"implied_volatility":1201,"delta":1370,"gamma":1371,"theta":1372,"vega":1373,"rho":238,"in_the_money":14},"OUST  261009C00057000",0.000139,0.000153,-0.000513,0.000016,{"contract_symbol":1375,"symbol":1375,"bid":1376,"ask":1377,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1191,"implied_volatility":1191,"delta":1378,"gamma":1379,"theta":1380,"vega":1381,"rho":1382,"in_the_money":74},"OUST  261009P00057000",14.1,17.3,-0.998361,0.001218,-0.006161,0.000158,-0.002905,{"strike":606,"call":1384,"put":1387,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":1385,"symbol":1385,"bid":238,"ask":592,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1180,"implied_volatility":1180,"delta":428,"gamma":1223,"theta":1386,"vega":367,"rho":238,"in_the_money":14},"OUST  261009C00058000",-0.000223,{"contract_symbol":1388,"symbol":1388,"bid":334,"ask":1389,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1226,"implied_volatility":1226,"delta":1390,"gamma":1391,"theta":1392,"vega":1393,"rho":1394,"in_the_money":74},"OUST  261009P00058000",18.4,-0.99831,0.001184,-0.006707,0.000162,-0.002956,"2026-10-08T01:23:01.350580+00:00"]