[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AA":3,"homepage-market-summary":30,"stock-options-AA":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AA","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Alcoa Corporation","NYSE",null,"PRIMARY PRODUCTION OF ALUMINUM","Alcoa is a vertically integrated aluminum company whose operations include bauxite mining, alumina refining, and manufacturing primary aluminum. It is one of the world's largest bauxite miners and alumina refiners by production volume, but sits outside the top-10 aluminum producers, a list dominated by Chinese companies. Profits are closely tied to prevailing commodity prices along the aluminum supply chain.Alcoa was the first mass producer of aluminum, launching the world-changing Hall-Heroult smelting process in the 1880s, making aluminum affordable. It listed as a public company in 1925. In 2016, Alcoa spun off its automotive and aerospace metal parts segment to focus on mining, smelting, and refining. It bought the 40% unowned balance of AWAC in mid-2024.","14,900","Pittsburgh, PA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},42.06,41.57,42.07,41.01,42,0.06,0.14,4601607.917618,57181,41.5915,146.31,3.6045,2922585.915505799,26.9,14307,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"status":173,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":247,"updated_at":1089,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-02","Weekly",1,"261002",0.9,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},4085,13082,0.13,[185,186,190,195,199,203,207,211,215,219,223,227,231,235,239,243],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-09",8,"261009",{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",15,"261016",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",22,"261023",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",29,"261030",{"date":204,"label":204,"type":176,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",36,"261106",{"date":208,"label":208,"type":176,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",43,"261113",{"date":212,"label":212,"type":192,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",50,"261120",{"date":216,"label":216,"type":192,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",78,"261218",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",106,"270115",{"date":224,"label":224,"type":192,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-03-19",169,"270319",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-04-16",197,"270416",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-06-17",259,"270617",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-09-17",351,"270917",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2028-01-21",477,"280121",{"date":244,"label":244,"type":192,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2029-01-19",841,"290119",[248,266,286,304,322,342,365,390,413,437,462,489,516,541,570,593,619,644,669,694,713,734,754,772,791,812,831,847,863,878,894,909,925,940,955,972,987,1000,1015,1028,1040,1052,1065,1077],{"strike":249,"call":250,"put":259,"callItm":39,"putItm":88,"isAtm":88},34,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":254,"change":255,"changePercent":9,"volume":177,"openInterest":188,"open_interest":188,"iv":256,"implied_volatility":256,"delta":177,"gamma":257,"theta":257,"vega":257,"rho":258,"in_the_money":39},"AA    261002C00034000",7.05,8.15,7.55,-0.6,0.4843,0,0.000776,{"contract_symbol":260,"symbol":260,"bid":257,"ask":261,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":262,"implied_volatility":262,"delta":263,"gamma":264,"theta":257,"vega":265,"rho":257,"in_the_money":88},"AA    261002P00034000",0.07,1.0893,-0.000019,0.000038,0.000002,{"strike":267,"call":268,"put":278,"callItm":39,"putItm":88,"isAtm":88},35,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":272,"change":273,"changePercent":9,"volume":274,"openInterest":275,"open_interest":275,"iv":256,"implied_volatility":256,"delta":177,"gamma":257,"theta":276,"vega":257,"rho":277,"in_the_money":39},"AA    261002C00035000",6.05,7.2,6.63,-0.79,2,3,-0.000002,0.000799,{"contract_symbol":279,"symbol":279,"bid":257,"ask":20,"last":280,"change":257,"changePercent":9,"volume":257,"openInterest":281,"open_interest":281,"iv":262,"implied_volatility":262,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":257,"in_the_money":88},"AA    261002P00035000",0.01,10,-0.000186,0.000323,-0.001099,0.000014,{"strike":205,"call":287,"put":296,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":291,"change":292,"changePercent":9,"volume":274,"openInterest":293,"open_interest":293,"iv":256,"implied_volatility":256,"delta":177,"gamma":257,"theta":294,"vega":257,"rho":295,"in_the_money":39},"AA    261002C00036000",5.15,6.25,5.7,-0.58,4,-0.000004,0.000822,{"contract_symbol":297,"symbol":297,"bid":257,"ask":298,"last":280,"change":257,"changePercent":9,"volume":257,"openInterest":177,"open_interest":177,"iv":262,"implied_volatility":262,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":88},"AA    261002P00036000",0.02,-0.001272,0.001916,-0.00764,0.000084,-0.000001,{"strike":305,"call":306,"put":313,"callItm":39,"putItm":88,"isAtm":88},37,{"contract_symbol":307,"symbol":307,"bid":308,"ask":289,"last":309,"change":257,"changePercent":9,"volume":257,"openInterest":310,"open_interest":310,"iv":256,"implied_volatility":256,"delta":177,"gamma":257,"theta":311,"vega":257,"rho":312,"in_the_money":39},"AA    261002C00037000",4.15,5.18,5,-0.000007,0.000845,{"contract_symbol":314,"symbol":314,"bid":257,"ask":315,"last":298,"change":257,"changePercent":9,"volume":257,"openInterest":316,"open_interest":316,"iv":262,"implied_volatility":262,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":88},"AA    261002P00037000",0.1,25,-0.006354,0.008169,-0.019219,0.00036,-0.000006,{"strike":323,"call":324,"put":334,"callItm":39,"putItm":88,"isAtm":88},38,{"contract_symbol":325,"symbol":325,"bid":326,"ask":308,"last":327,"change":328,"changePercent":9,"volume":177,"openInterest":329,"open_interest":329,"iv":256,"implied_volatility":256,"delta":330,"gamma":331,"theta":332,"vega":257,"rho":333,"in_the_money":39},"AA    261002C00038000",3.05,3.43,-0.83,107,0.999995,0.000025,-0.000011,0.000868,{"contract_symbol":335,"symbol":335,"bid":257,"ask":183,"last":280,"change":257,"changePercent":9,"volume":257,"openInterest":336,"open_interest":336,"iv":262,"implied_volatility":262,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":88},"AA    261002P00038000",92,-0.023878,0.025679,-0.031792,0.00113,-0.000023,{"strike":343,"call":344,"put":355,"callItm":39,"putItm":88,"isAtm":88},38.5,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":348,"change":257,"changePercent":9,"volume":257,"openInterest":349,"open_interest":349,"iv":256,"implied_volatility":256,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":39},"AA    261002C00038500",2.46,3.65,3.93,105,0.999939,0.000257,-0.000014,0.000005,0.000879,{"contract_symbol":356,"symbol":356,"bid":257,"ask":357,"last":280,"change":358,"changePercent":9,"volume":177,"openInterest":359,"open_interest":359,"iv":262,"implied_volatility":262,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":88},"AA    261002P00038500",0.23,-0.02,7,-0.041956,0.040905,-0.03808,0.001801,-0.000041,{"strike":366,"call":367,"put":379,"callItm":39,"putItm":88,"isAtm":88},39,{"contract_symbol":368,"symbol":368,"bid":369,"ask":370,"last":371,"change":372,"changePercent":9,"volume":177,"openInterest":275,"open_interest":275,"iv":373,"implied_volatility":373,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":39},"AA    261002C00039000",2.15,3.15,2.51,-0.86,0.4224,0.999916,0.000398,-0.000017,0.000007,0.00089,{"contract_symbol":380,"symbol":380,"bid":257,"ask":280,"last":280,"change":381,"changePercent":9,"volume":382,"openInterest":383,"open_interest":383,"iv":384,"implied_volatility":384,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":88},"AA    261002P00039000",-0.01,14,58,0.9895,-0.052087,0.053565,-0.044367,0.002142,-0.000051,{"strike":391,"call":392,"put":404,"callItm":39,"putItm":88,"isAtm":88},39.5,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":396,"change":397,"changePercent":9,"volume":281,"openInterest":274,"open_interest":274,"iv":398,"implied_volatility":398,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":39},"AA    261002C00039500",1.83,2.77,1.98,-0.89,0.3596,0.99988,0.000647,-0.000021,0.000009,0.000902,{"contract_symbol":405,"symbol":405,"bid":280,"ask":72,"last":53,"change":406,"changePercent":9,"volume":275,"openInterest":209,"open_interest":209,"iv":407,"implied_volatility":407,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":88},"AA    261002P00039500",-0.11,0.8806,-0.064554,0.071244,-0.050656,0.002535,-0.000063,{"strike":414,"call":415,"put":428,"callItm":39,"putItm":88,"isAtm":39},40,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":274,"change":419,"changePercent":9,"volume":420,"openInterest":421,"open_interest":421,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":39},"AA    261002C00040000",1.78,2.18,-0.85,30,52,0.2953,0.999827,0.001113,-0.000025,0.000013,0.000913,{"contract_symbol":429,"symbol":429,"bid":298,"ask":315,"last":166,"change":116,"changePercent":9,"volume":201,"openInterest":430,"open_interest":430,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":88},"AA    261002P00040000",137,0.7628,-0.080622,0.097523,-0.056945,0.003006,-0.000079,{"strike":438,"call":439,"put":451,"callItm":39,"putItm":88,"isAtm":39},40.5,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":443,"change":257,"changePercent":9,"volume":257,"openInterest":444,"open_interest":444,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":39},"AA    261002C00040500",0.8,1.67,1.61,31,0.2294,0.999739,0.002106,-0.000031,0.00002,0.000925,{"contract_symbol":452,"symbol":452,"bid":257,"ask":46,"last":453,"change":454,"changePercent":9,"volume":274,"openInterest":455,"open_interest":455,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":88},"AA    261002P00040500",0.2,0.09,202,0.6558,-0.109835,0.142471,-0.070839,0.003776,-0.000107,{"strike":463,"call":464,"put":478,"callItm":39,"putItm":88,"isAtm":39},41,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":468,"change":469,"changePercent":9,"volume":470,"openInterest":471,"open_interest":471,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":39},"AA    261002C00041000",0.92,1.23,1.1,-0.15,170,20,0.2586,0.981513,0.087102,-0.003509,0.00091,0.000918,{"contract_symbol":479,"symbol":479,"bid":166,"ask":480,"last":481,"change":53,"changePercent":9,"volume":274,"openInterest":482,"open_interest":482,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":88},"AA    261002P00041000",0.17,0.24,240,0.5953,-0.179331,0.218772,-0.117835,0.005263,-0.000175,{"strike":490,"call":491,"put":504,"callItm":39,"putItm":88,"isAtm":39},41.5,{"contract_symbol":492,"symbol":492,"bid":493,"ask":179,"last":494,"change":495,"changePercent":9,"volume":496,"openInterest":497,"open_interest":497,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":39},"AA    261002C00041500",0.46,0.51,-0.3,1087,909,0.3443,0.797796,0.407105,-0.078989,0.005665,0.000752,{"contract_symbol":505,"symbol":505,"bid":166,"ask":506,"last":507,"change":508,"changePercent":9,"volume":188,"openInterest":509,"open_interest":509,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":88},"AA    261002P00041500",0.52,0.58,0.26,200,0.5019,-0.281508,0.334494,-0.178461,0.006785,-0.000275,{"strike":19,"call":517,"put":529,"callItm":39,"putItm":88,"isAtm":39},{"contract_symbol":518,"symbol":518,"bid":46,"ask":519,"last":66,"change":520,"changePercent":9,"volume":521,"openInterest":522,"open_interest":522,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":39},"AA    261002C00042000",0.5,-0.28,120,80,0.457,0.533697,0.432735,-0.333366,0.007991,0.000504,{"contract_symbol":530,"symbol":530,"bid":531,"ask":519,"last":532,"change":533,"changePercent":9,"volume":188,"openInterest":534,"open_interest":534,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":88},"AA    261002P00042000",0.16,0.95,0.4,294,0.3677,-0.460052,0.536947,-0.262112,0.00798,-0.000448,{"strike":542,"call":543,"put":557,"callItm":88,"putItm":39,"isAtm":39},42.5,{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":547,"change":548,"changePercent":9,"volume":549,"openInterest":550,"open_interest":550,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":88},"AA    261002C00042500",0.08,0.3,0.25,-0.17,1529,1183,0.4232,0.310111,0.414737,-0.167654,0.007093,0.000294,{"contract_symbol":558,"symbol":558,"bid":559,"ask":560,"last":561,"change":547,"changePercent":9,"volume":562,"openInterest":563,"open_interest":563,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":39},"AA    261002P00042500",0.53,1.27,1.26,18,114,0.6047,-0.632873,0.309833,-0.301401,0.007571,-0.000625,{"strike":209,"call":571,"put":582,"callItm":88,"putItm":39,"isAtm":39},{"contract_symbol":572,"symbol":572,"bid":53,"ask":531,"last":106,"change":573,"changePercent":9,"volume":574,"openInterest":575,"open_interest":575,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":88},"AA    261002C00043000",-0.19,343,283,0.4619,0.162993,0.265243,-0.079213,0.004951,0.000155,{"contract_symbol":583,"symbol":583,"bid":131,"ask":584,"last":585,"change":53,"changePercent":9,"volume":281,"openInterest":586,"open_interest":586,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":39},"AA    261002P00043000",1.36,1.2,438,0.8219,-0.704893,0.208864,-0.301386,0.006937,-0.000705,{"strike":594,"call":595,"put":606,"callItm":88,"putItm":39,"isAtm":39},43.5,{"contract_symbol":596,"symbol":596,"bid":280,"ask":261,"last":72,"change":597,"changePercent":9,"volume":598,"openInterest":599,"open_interest":599,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":88},"AA    261002C00043500",-0.13,67,251,0.5327,0.096356,0.159486,-0.047981,0.003433,0.000091,{"contract_symbol":607,"symbol":607,"bid":608,"ask":418,"last":609,"change":610,"changePercent":9,"volume":611,"openInterest":612,"open_interest":612,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":39},"AA    261002P00043500",1.42,1.89,0.69,12,336,1.0151,-0.74729,0.156612,-0.301372,0.006425,-0.000757,{"strike":620,"call":621,"put":631,"callItm":88,"putItm":39,"isAtm":39},44,{"contract_symbol":622,"symbol":622,"bid":280,"ask":261,"last":298,"change":623,"changePercent":9,"volume":430,"openInterest":624,"open_interest":624,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":88},"AA    261002C00044000",-0.09,1514,0.6103,0.063567,0.10158,-0.033535,0.002505,0.00006,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":635,"change":636,"changePercent":9,"volume":281,"openInterest":637,"open_interest":637,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":39},"AA    261002P00044000",1.91,2.54,2.38,0.38,262,1.1933,-0.776092,0.124675,-0.301359,0.006012,-0.000797,{"strike":645,"call":646,"put":658,"callItm":88,"putItm":39,"isAtm":39},44.5,{"contract_symbol":647,"symbol":647,"bid":257,"ask":648,"last":280,"change":649,"changePercent":9,"volume":650,"openInterest":651,"open_interest":651,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":88},"AA    261002C00044500",0.22,-0.12,33,304,0.6777,0.042767,0.066774,-0.023481,0.001829,0.000041,{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":660,"change":358,"changePercent":9,"volume":662,"openInterest":366,"open_interest":366,"iv":663,"implied_volatility":663,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":39},"AA    261002P00044500",2.4,3.25,60,1.3608,-0.797278,0.103178,-0.301346,0.005674,-0.000828,{"strike":670,"call":671,"put":681,"callItm":88,"putItm":39,"isAtm":88},45,{"contract_symbol":672,"symbol":672,"bid":257,"ask":72,"last":166,"change":257,"changePercent":9,"volume":673,"openInterest":674,"open_interest":674,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":88},"AA    261002C00045000",47,535,0.7258,0.02709,0.042837,-0.014917,0.001257,0.000026,{"contract_symbol":682,"symbol":682,"bid":683,"ask":684,"last":684,"change":685,"changePercent":9,"volume":686,"openInterest":687,"open_interest":687,"iv":688,"implied_volatility":688,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":39},"AA    261002P00045000",2.89,3.45,0.57,150,100,1.5197,-0.813684,0.087757,-0.301334,0.00539,-0.000855,{"strike":695,"call":696,"put":703,"callItm":88,"putItm":39,"isAtm":88},45.5,{"contract_symbol":697,"symbol":697,"bid":257,"ask":166,"last":298,"change":257,"changePercent":9,"volume":310,"openInterest":698,"open_interest":698,"iv":675,"implied_volatility":675,"delta":699,"gamma":700,"theta":701,"vega":400,"rho":702,"in_the_money":88},"AA    261002C00045500",322,0.012418,0.02205,-0.012592,0.000012,{"contract_symbol":704,"symbol":704,"bid":705,"ask":308,"last":706,"change":494,"changePercent":9,"volume":707,"openInterest":707,"open_interest":707,"iv":688,"implied_volatility":688,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":39},"AA    261002P00045500",3.2,3.86,6,-0.851689,0.075743,-0.301323,0.004652,-0.000902,{"strike":714,"call":715,"put":723,"callItm":88,"putItm":39,"isAtm":88},46,{"contract_symbol":716,"symbol":716,"bid":257,"ask":20,"last":280,"change":257,"changePercent":9,"volume":717,"openInterest":718,"open_interest":718,"iv":675,"implied_volatility":675,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":353,"in_the_money":88},"AA    261002C00046000",17,748,0.005248,0.010346,-0.0119,0.000303,{"contract_symbol":724,"symbol":724,"bid":725,"ask":726,"last":727,"change":728,"changePercent":9,"volume":707,"openInterest":382,"open_interest":382,"iv":688,"implied_volatility":688,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":39},"AA    261002P00046000",3.85,4.6,4.53,0.68,-0.883799,0.064005,-0.301312,0.003931,-0.000943,{"strike":735,"call":736,"put":743,"callItm":88,"putItm":39,"isAtm":88},46.5,{"contract_symbol":737,"symbol":737,"bid":257,"ask":357,"last":280,"change":257,"changePercent":9,"volume":257,"openInterest":738,"open_interest":738,"iv":675,"implied_volatility":675,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":265,"in_the_money":88},"AA    261002C00046500",263,0.002048,0.004439,-0.011209,0.00013,{"contract_symbol":744,"symbol":744,"bid":745,"ask":746,"last":747,"change":748,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":688,"implied_volatility":688,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":39},"AA    261002P00046500",4.3,5.45,4.98,0.88,-0.910374,0.05299,-0.301302,0.003254,-0.000979,{"strike":673,"call":755,"put":763,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":756,"symbol":756,"bid":257,"ask":72,"last":166,"change":257,"changePercent":9,"volume":257,"openInterest":757,"open_interest":757,"iv":675,"implied_volatility":675,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":88},"AA    261002C00047000",173,0.000739,0.001747,-0.010518,0.000051,0.000001,{"contract_symbol":764,"symbol":764,"bid":765,"ask":707,"last":765,"change":257,"changePercent":9,"volume":766,"openInterest":444,"open_interest":444,"iv":688,"implied_volatility":688,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":39},"AA    261002P00047000",4.9,82,-0.931931,0.043011,-0.301293,0.002642,-0.00101,{"strike":773,"call":774,"put":781,"callItm":88,"putItm":39,"isAtm":88},47.5,{"contract_symbol":775,"symbol":775,"bid":257,"ask":72,"last":166,"change":257,"changePercent":9,"volume":257,"openInterest":776,"open_interest":776,"iv":675,"implied_volatility":675,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":257,"in_the_money":88},"AA    261002C00047500",334,0.000247,0.000632,-0.009828,0.000019,{"contract_symbol":782,"symbol":782,"bid":783,"ask":784,"last":785,"change":145,"changePercent":9,"volume":177,"openInterest":257,"open_interest":257,"iv":688,"implied_volatility":688,"delta":786,"gamma":787,"theta":788,"vega":789,"rho":790,"in_the_money":39},"AA    261002P00047500",5.35,6.5,6.27,-0.949085,0.03425,-0.301285,0.002103,-0.001037,{"strike":792,"call":793,"put":801,"callItm":88,"putItm":39,"isAtm":88},48,{"contract_symbol":794,"symbol":794,"bid":257,"ask":795,"last":53,"change":257,"changePercent":9,"volume":257,"openInterest":796,"open_interest":796,"iv":675,"implied_volatility":675,"delta":797,"gamma":798,"theta":799,"vega":800,"rho":257,"in_the_money":88},"AA    261002C00048000",0.21,503,0.000077,0.000211,-0.009139,0.000006,{"contract_symbol":802,"symbol":802,"bid":803,"ask":252,"last":804,"change":805,"changePercent":9,"volume":275,"openInterest":806,"open_interest":806,"iv":688,"implied_volatility":688,"delta":807,"gamma":808,"theta":809,"vega":810,"rho":811,"in_the_money":39},"AA    261002P00048000",5.75,6.72,1.02,9,-0.962481,0.026773,-0.301277,0.001644,-0.001061,{"strike":813,"call":814,"put":821,"callItm":88,"putItm":39,"isAtm":88},48.5,{"contract_symbol":815,"symbol":815,"bid":257,"ask":453,"last":357,"change":816,"changePercent":9,"volume":707,"openInterest":817,"open_interest":817,"iv":675,"implied_volatility":675,"delta":818,"gamma":819,"theta":820,"vega":265,"rho":257,"in_the_money":88},"AA    261002C00048500",-0.29,357,0.000022,0.000065,-0.00845,{"contract_symbol":822,"symbol":822,"bid":290,"ask":823,"last":824,"change":825,"changePercent":9,"volume":275,"openInterest":177,"open_interest":177,"iv":688,"implied_volatility":688,"delta":826,"gamma":827,"theta":828,"vega":829,"rho":830,"in_the_money":39},"AA    261002P00048500",7.6,7.15,0.98,-0.972755,0.020557,-0.301269,0.001263,-0.001082,{"strike":832,"call":833,"put":837,"callItm":88,"putItm":39,"isAtm":88},49,{"contract_symbol":834,"symbol":834,"bid":257,"ask":72,"last":72,"change":166,"changePercent":9,"volume":177,"openInterest":835,"open_interest":835,"iv":675,"implied_volatility":675,"delta":800,"gamma":780,"theta":836,"vega":762,"rho":257,"in_the_money":88},"AA    261002C00049000",389,-0.007762,{"contract_symbol":838,"symbol":838,"bid":839,"ask":840,"last":841,"change":532,"changePercent":9,"volume":275,"openInterest":275,"open_interest":275,"iv":688,"implied_volatility":688,"delta":842,"gamma":843,"theta":844,"vega":845,"rho":846,"in_the_money":39},"AA    261002P00049000",6.9,8.2,7.57,-0.980498,0.015513,-0.301263,0.000953,-0.001101,{"strike":848,"call":849,"put":854,"callItm":88,"putItm":39,"isAtm":88},49.5,{"contract_symbol":850,"symbol":850,"bid":257,"ask":357,"last":851,"change":257,"changePercent":9,"volume":257,"openInterest":852,"open_interest":852,"iv":675,"implied_volatility":675,"delta":762,"gamma":353,"theta":853,"vega":257,"rho":257,"in_the_money":88},"AA    261002C00049500",0.37,139,-0.007075,{"contract_symbol":855,"symbol":855,"bid":271,"ask":856,"last":857,"change":559,"changePercent":9,"volume":275,"openInterest":177,"open_interest":177,"iv":688,"implied_volatility":688,"delta":858,"gamma":859,"theta":860,"vega":861,"rho":862,"in_the_money":39},"AA    261002P00049500",8.65,8.02,-0.986236,0.011511,-0.301257,0.000707,-0.001117,{"strike":213,"call":864,"put":868,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":865,"symbol":865,"bid":257,"ask":315,"last":72,"change":257,"changePercent":9,"volume":257,"openInterest":866,"open_interest":866,"iv":675,"implied_volatility":675,"delta":257,"gamma":762,"theta":867,"vega":257,"rho":257,"in_the_money":88},"AA    261002C00050000",319,-0.006388,{"contract_symbol":869,"symbol":869,"bid":870,"ask":871,"last":872,"change":257,"changePercent":9,"volume":257,"openInterest":274,"open_interest":274,"iv":688,"implied_volatility":688,"delta":873,"gamma":874,"theta":875,"vega":876,"rho":877,"in_the_money":39},"AA    261002P00050000",7.75,9.2,7.93,-0.990418,0.008404,-0.301251,0.000516,-0.001133,{"strike":879,"call":880,"put":884,"callItm":88,"putItm":39,"isAtm":88},51,{"contract_symbol":881,"symbol":881,"bid":257,"ask":280,"last":166,"change":298,"changePercent":9,"volume":177,"openInterest":882,"open_interest":882,"iv":675,"implied_volatility":675,"delta":257,"gamma":257,"theta":883,"vega":257,"rho":257,"in_the_money":88},"AA    261002C00051000",201,-0.005183,{"contract_symbol":885,"symbol":885,"bid":886,"ask":887,"last":886,"change":888,"changePercent":9,"volume":420,"openInterest":471,"open_interest":471,"iv":688,"implied_volatility":688,"delta":889,"gamma":890,"theta":891,"vega":892,"rho":893,"in_the_money":39},"AA    261002P00051000",8.8,10.4,-0.57,-0.995539,0.004275,-0.301242,0.000263,-0.00116,{"strike":421,"call":895,"put":899,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":896,"symbol":896,"bid":257,"ask":315,"last":454,"change":257,"changePercent":9,"volume":257,"openInterest":897,"open_interest":897,"iv":675,"implied_volatility":675,"delta":257,"gamma":257,"theta":898,"vega":257,"rho":257,"in_the_money":88},"AA    261002C00052000",312,-0.004663,{"contract_symbol":900,"symbol":900,"bid":901,"ask":902,"last":903,"change":38,"changePercent":9,"volume":274,"openInterest":257,"open_interest":257,"iv":688,"implied_volatility":688,"delta":904,"gamma":905,"theta":906,"vega":907,"rho":908,"in_the_money":39},"AA    261002P00052000",9.8,11.25,10.55,-0.998027,0.00205,-0.301233,0.000126,-0.001186,{"strike":910,"call":911,"put":914,"callItm":88,"putItm":39,"isAtm":88},53,{"contract_symbol":912,"symbol":912,"bid":257,"ask":280,"last":166,"change":257,"changePercent":9,"volume":257,"openInterest":217,"open_interest":217,"iv":675,"implied_volatility":675,"delta":257,"gamma":257,"theta":913,"vega":257,"rho":257,"in_the_money":88},"AA    261002C00053000",-0.004319,{"contract_symbol":915,"symbol":915,"bid":916,"ask":917,"last":918,"change":919,"changePercent":9,"volume":274,"openInterest":257,"open_interest":257,"iv":688,"implied_volatility":688,"delta":920,"gamma":921,"theta":922,"vega":923,"rho":924,"in_the_money":39},"AA    261002P00053000",10.85,12.3,11.55,0.56,-0.999169,0.00093,-0.301224,0.000057,-0.001209,{"strike":926,"call":927,"put":931,"callItm":88,"putItm":39,"isAtm":88},54,{"contract_symbol":928,"symbol":928,"bid":257,"ask":280,"last":280,"change":381,"changePercent":9,"volume":177,"openInterest":929,"open_interest":929,"iv":675,"implied_volatility":675,"delta":257,"gamma":257,"theta":930,"vega":257,"rho":257,"in_the_money":88},"AA    261002C00054000",76,-0.003976,{"contract_symbol":932,"symbol":932,"bid":933,"ask":934,"last":935,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":688,"implied_volatility":688,"delta":936,"gamma":937,"theta":938,"vega":331,"rho":939,"in_the_money":39},"AA    261002P00054000",11.4,13.85,11.81,-0.999666,0.000401,-0.301217,-0.001233,{"strike":941,"call":942,"put":945,"callItm":88,"putItm":39,"isAtm":88},55,{"contract_symbol":943,"symbol":943,"bid":257,"ask":72,"last":280,"change":257,"changePercent":9,"volume":257,"openInterest":213,"open_interest":213,"iv":675,"implied_volatility":675,"delta":257,"gamma":257,"theta":944,"vega":257,"rho":257,"in_the_money":88},"AA    261002C00055000",-0.003633,{"contract_symbol":946,"symbol":946,"bid":947,"ask":948,"last":949,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":688,"implied_volatility":688,"delta":950,"gamma":951,"theta":952,"vega":953,"rho":954,"in_the_money":39},"AA    261002P00055000",12.4,14.65,13.15,-0.999871,0.000164,-0.30121,0.00001,-0.001256,{"strike":956,"call":957,"put":962,"callItm":88,"putItm":39,"isAtm":88},56,{"contract_symbol":958,"symbol":958,"bid":257,"ask":959,"last":166,"change":257,"changePercent":9,"volume":257,"openInterest":960,"open_interest":960,"iv":675,"implied_volatility":675,"delta":257,"gamma":257,"theta":961,"vega":257,"rho":257,"in_the_money":88},"AA    261002C00056000",2.13,133,-0.003291,{"contract_symbol":963,"symbol":963,"bid":964,"ask":965,"last":966,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":688,"implied_volatility":688,"delta":967,"gamma":968,"theta":969,"vega":970,"rho":971,"in_the_money":39},"AA    261002P00056000",13.4,15.45,14.07,-0.999952,0.000064,-0.301204,0.000004,-0.001279,{"strike":973,"call":974,"put":978,"callItm":88,"putItm":39,"isAtm":88},57,{"contract_symbol":975,"symbol":975,"bid":257,"ask":298,"last":53,"change":257,"changePercent":9,"volume":257,"openInterest":976,"open_interest":976,"iv":675,"implied_volatility":675,"delta":257,"gamma":257,"theta":977,"vega":257,"rho":257,"in_the_money":88},"AA    261002C00057000",26,-0.002978,{"contract_symbol":979,"symbol":979,"bid":980,"ask":981,"last":982,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":688,"implied_volatility":688,"delta":983,"gamma":984,"theta":985,"vega":762,"rho":986,"in_the_money":39},"AA    261002P00057000",14.4,16.95,14.27,-0.999983,0.000024,-0.301198,-0.001302,{"strike":383,"call":988,"put":992,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":989,"symbol":989,"bid":257,"ask":990,"last":280,"change":257,"changePercent":9,"volume":257,"openInterest":562,"open_interest":562,"iv":675,"implied_volatility":675,"delta":257,"gamma":257,"theta":991,"vega":257,"rho":257,"in_the_money":88},"AA    261002C00058000",0.28,-0.002795,{"contract_symbol":993,"symbol":993,"bid":994,"ask":995,"last":996,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":688,"implied_volatility":688,"delta":997,"gamma":402,"theta":998,"vega":762,"rho":999,"in_the_money":39},"AA    261002P00058000",15.4,17.65,15.73,-0.999994,-0.301193,-0.001324,{"strike":1001,"call":1002,"put":1005,"callItm":88,"putItm":39,"isAtm":88},59,{"contract_symbol":1003,"symbol":1003,"bid":257,"ask":959,"last":72,"change":257,"changePercent":9,"volume":257,"openInterest":310,"open_interest":310,"iv":675,"implied_volatility":675,"delta":257,"gamma":257,"theta":1004,"vega":257,"rho":257,"in_the_money":88},"AA    261002C00059000",-0.002708,{"contract_symbol":1006,"symbol":1006,"bid":1007,"ask":1008,"last":1009,"change":1010,"changePercent":9,"volume":274,"openInterest":257,"open_interest":257,"iv":688,"implied_volatility":688,"delta":1011,"gamma":1012,"theta":1013,"vega":257,"rho":1014,"in_the_money":39},"AA    261002P00059000",16.55,18.4,17.51,0.6,-0.999998,0.000003,-0.301189,-0.001347,{"strike":662,"call":1016,"put":1020,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":1017,"symbol":1017,"bid":257,"ask":1018,"last":53,"change":257,"changePercent":9,"volume":257,"openInterest":205,"open_interest":205,"iv":675,"implied_volatility":675,"delta":257,"gamma":257,"theta":1019,"vega":257,"rho":257,"in_the_money":88},"AA    261002C00060000",0.72,-0.002639,{"contract_symbol":1021,"symbol":1021,"bid":1022,"ask":1023,"last":1024,"change":1010,"changePercent":9,"volume":274,"openInterest":177,"open_interest":177,"iv":688,"implied_volatility":688,"delta":1025,"gamma":762,"theta":1026,"vega":257,"rho":1027,"in_the_money":39},"AA    261002P00060000",17.45,19.3,18.44,-0.999999,-0.301185,-0.00137,{"strike":1029,"call":1030,"put":1033,"callItm":88,"putItm":39,"isAtm":88},61,{"contract_symbol":1031,"symbol":1031,"bid":257,"ask":959,"last":53,"change":257,"changePercent":9,"volume":257,"openInterest":806,"open_interest":806,"iv":675,"implied_volatility":675,"delta":257,"gamma":257,"theta":1032,"vega":257,"rho":257,"in_the_money":88},"AA    261002C00061000",-0.00257,{"contract_symbol":1034,"symbol":1034,"bid":1008,"ask":1035,"last":1036,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":688,"implied_volatility":688,"delta":1037,"gamma":257,"theta":1038,"vega":257,"rho":1039,"in_the_money":39},"AA    261002P00061000",20.45,18.83,-1,-0.301182,-0.001393,{"strike":1041,"call":1042,"put":1045,"callItm":88,"putItm":39,"isAtm":88},62,{"contract_symbol":1043,"symbol":1043,"bid":257,"ask":101,"last":990,"change":257,"changePercent":9,"volume":257,"openInterest":177,"open_interest":177,"iv":675,"implied_volatility":675,"delta":257,"gamma":257,"theta":1044,"vega":257,"rho":257,"in_the_money":88},"AA    261002C00062000",-0.002512,{"contract_symbol":1046,"symbol":1046,"bid":1047,"ask":1048,"last":1049,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":688,"implied_volatility":688,"delta":1037,"gamma":257,"theta":1050,"vega":257,"rho":1051,"in_the_money":39},"AA    261002P00062000",19.4,21.45,19.95,-0.30118,-0.001416,{"strike":1053,"call":1054,"put":1058,"callItm":88,"putItm":39,"isAtm":88},63,{"contract_symbol":1055,"symbol":1055,"bid":257,"ask":959,"last":53,"change":257,"changePercent":9,"volume":257,"openInterest":1056,"open_interest":1056,"iv":675,"implied_volatility":675,"delta":257,"gamma":257,"theta":1057,"vega":257,"rho":257,"in_the_money":88},"AA    261002C00063000",463,-0.002499,{"contract_symbol":1059,"symbol":1059,"bid":1060,"ask":1061,"last":1062,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":688,"implied_volatility":688,"delta":1037,"gamma":257,"theta":1063,"vega":257,"rho":1064,"in_the_money":39},"AA    261002P00063000",20.4,22.45,20.87,-0.301178,-0.001439,{"strike":1066,"call":1067,"put":1070,"callItm":88,"putItm":39,"isAtm":88},65,{"contract_symbol":1068,"symbol":1068,"bid":257,"ask":494,"last":298,"change":257,"changePercent":9,"volume":257,"openInterest":414,"open_interest":414,"iv":675,"implied_volatility":675,"delta":257,"gamma":257,"theta":1069,"vega":257,"rho":257,"in_the_money":88},"AA    261002C00065000",-0.002496,{"contract_symbol":1071,"symbol":1071,"bid":1072,"ask":1073,"last":1074,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":688,"implied_volatility":688,"delta":1037,"gamma":257,"theta":1075,"vega":257,"rho":1076,"in_the_money":39},"AA    261002P00065000",22.15,25.05,22.13,-0.301175,-0.001484,{"strike":1078,"call":1079,"put":1083,"callItm":88,"putItm":39,"isAtm":88},70,{"contract_symbol":1080,"symbol":1080,"bid":257,"ask":1081,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":675,"implied_volatility":675,"delta":257,"gamma":257,"theta":1082,"vega":257,"rho":257,"in_the_money":88},"AA    261002C00070000",0.84,-0.002493,{"contract_symbol":1084,"symbol":1084,"bid":1085,"ask":1086,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":688,"implied_volatility":688,"delta":1037,"gamma":257,"theta":1087,"vega":257,"rho":1088,"in_the_money":39},"AA    261002P00070000",27.15,30.05,-0.301172,-0.001598,"2026-10-02T04:09:20.581124+00:00"]