[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACI":3,"homepage-market-summary":30,"stock-options-ACI":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ACI","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Albertsons Companies, Inc.","NYSE",null,"RETAIL-GROCERY STORES","Albertsons Companies Inc is a food and drug retailer in United States. The company operate in well known banners including Albertsons, Safeway, Vons, Pavilions, Randalls, Tom Thumb, Carrs, Jewel-Osco, ACME, Shaw's, Star Market, United Supermarkets, Market Street, Haggen, Kings Food Markets, Balducci's Food Lovers Market, and others.","275,000","Boise, ID",{"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},11.72,11.57,11.895,11.415,11.61,0.11,0.95,5978044.893131,37497,11.7179,37.99,10.86,4156867.9847393557,3.2,1574,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":151},"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",[98,103,107,112,117,122,127,132,136,141,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":20,"price":106,"is_up":39},"Financials","XLF",53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":88},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":88},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"status":172,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":182,"strikes":228,"updated_at":751,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-02","Weekly",0,"261002",1.7,{"total_volume":176,"total_open_interest":180,"put_call_ratio":181,"implied_volatility":178},2010,0.3,[183,184,188,193,196,200,204,208,212,216,220,224],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":185,"label":185,"type":175,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2026-10-09",7,"261009",{"date":189,"label":189,"type":190,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":194,"label":194,"type":175,"days_to_expiration":52,"dte":52,"compact":195,"implied_volatility":9},"2026-10-23","261023",{"date":197,"label":197,"type":175,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",28,"261030",{"date":201,"label":201,"type":175,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",35,"261106",{"date":205,"label":205,"type":175,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",42,"261113",{"date":209,"label":209,"type":190,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",49,"261120",{"date":213,"label":213,"type":190,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2027-01-15",105,"270115",{"date":217,"label":217,"type":190,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-04-16",196,"270416",{"date":221,"label":221,"type":190,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2028-01-21",476,"280121",{"date":225,"label":225,"type":190,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2029-01-19",840,"290119",[229,244,259,273,286,300,311,323,336,352,366,385,401,419,440,460,479,496,514,530,542,555,566,576,586,596,608,619,629,639,650,661,672,680,691,701,711,722,731,742],{"strike":230,"call":231,"put":240,"callItm":39,"putItm":88,"isAtm":88},2,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":235,"change":176,"changePercent":9,"volume":176,"openInterest":236,"open_interest":236,"iv":237,"implied_volatility":237,"delta":238,"gamma":176,"theta":176,"vega":176,"rho":239,"in_the_money":39},"ACI   261002C00002000",9.5,9.9,9.72,17,2.2721,1,0.000016,{"contract_symbol":241,"symbol":241,"bid":176,"ask":72,"last":72,"change":176,"changePercent":9,"volume":176,"openInterest":230,"open_interest":230,"iv":242,"implied_volatility":242,"delta":176,"gamma":176,"theta":243,"vega":176,"rho":176,"in_the_money":88},"ACI   261002P00002000",1.5212,-0.002665,{"strike":245,"call":246,"put":254,"callItm":39,"putItm":88,"isAtm":88},3,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":250,"change":176,"changePercent":9,"volume":176,"openInterest":251,"open_interest":251,"iv":237,"implied_volatility":237,"delta":238,"gamma":176,"theta":252,"vega":176,"rho":253,"in_the_money":39},"ACI   261002C00003000",8.6,9.1,8.79,22,-0.000001,0.000025,{"contract_symbol":255,"symbol":255,"bid":176,"ask":256,"last":257,"change":176,"changePercent":9,"volume":176,"openInterest":238,"open_interest":238,"iv":242,"implied_volatility":242,"delta":176,"gamma":176,"theta":258,"vega":176,"rho":176,"in_the_money":88},"ACI   261002P00003000",0.1,0.15,-0.004008,{"strike":260,"call":261,"put":269,"callItm":39,"putItm":88,"isAtm":88},4,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":265,"change":176,"changePercent":9,"volume":176,"openInterest":266,"open_interest":266,"iv":237,"implied_volatility":237,"delta":238,"gamma":176,"theta":267,"vega":176,"rho":268,"in_the_money":39},"ACI   261002C00004000",7.6,7.9,7.89,25,-0.000002,0.000033,{"contract_symbol":270,"symbol":270,"bid":176,"ask":256,"last":271,"change":176,"changePercent":9,"volume":176,"openInterest":238,"open_interest":238,"iv":242,"implied_volatility":242,"delta":176,"gamma":176,"theta":272,"vega":176,"rho":176,"in_the_money":88},"ACI   261002P00004000",0.14,-0.005352,{"strike":274,"call":275,"put":283,"callItm":39,"putItm":88,"isAtm":88},5,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":279,"change":176,"changePercent":9,"volume":176,"openInterest":280,"open_interest":280,"iv":237,"implied_volatility":237,"delta":238,"gamma":176,"theta":281,"vega":176,"rho":282,"in_the_money":39},"ACI   261002C00005000",6.3,7.1,6.9,11,-0.000004,0.000041,{"contract_symbol":284,"symbol":284,"bid":176,"ask":72,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":242,"implied_volatility":242,"delta":176,"gamma":176,"theta":285,"vega":176,"rho":176,"in_the_money":88},"ACI   261002P00005000",-0.006696,{"strike":287,"call":288,"put":296,"callItm":39,"putItm":88,"isAtm":88},6,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":292,"change":176,"changePercent":9,"volume":176,"openInterest":293,"open_interest":293,"iv":237,"implied_volatility":237,"delta":238,"gamma":176,"theta":294,"vega":176,"rho":295,"in_the_money":39},"ACI   261002C00006000",5.6,5.9,5.85,130,-0.000006,0.000049,{"contract_symbol":297,"symbol":297,"bid":176,"ask":101,"last":298,"change":176,"changePercent":9,"volume":176,"openInterest":230,"open_interest":230,"iv":242,"implied_volatility":242,"delta":176,"gamma":176,"theta":299,"vega":176,"rho":176,"in_the_money":88},"ACI   261002P00006000",0.28,-0.008041,{"strike":186,"call":301,"put":307,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":302,"symbol":302,"bid":303,"ask":274,"last":304,"change":176,"changePercent":9,"volume":176,"openInterest":293,"open_interest":293,"iv":237,"implied_volatility":237,"delta":238,"gamma":176,"theta":305,"vega":176,"rho":306,"in_the_money":39},"ACI   261002C00007000",4.6,4.64,-0.000008,0.000058,{"contract_symbol":308,"symbol":308,"bid":176,"ask":72,"last":309,"change":176,"changePercent":9,"volume":176,"openInterest":238,"open_interest":238,"iv":242,"implied_volatility":242,"delta":176,"gamma":176,"theta":310,"vega":176,"rho":176,"in_the_money":88},"ACI   261002P00007000",0.49,-0.009385,{"strike":312,"call":313,"put":320,"callItm":39,"putItm":88,"isAtm":88},8,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":317,"change":176,"changePercent":9,"volume":176,"openInterest":287,"open_interest":287,"iv":237,"implied_volatility":237,"delta":238,"gamma":176,"theta":318,"vega":176,"rho":319,"in_the_money":39},"ACI   261002C00008000",3.3,4.2,3.84,-0.000011,0.000066,{"contract_symbol":321,"symbol":321,"bid":176,"ask":72,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":242,"implied_volatility":242,"delta":176,"gamma":176,"theta":322,"vega":176,"rho":176,"in_the_money":88},"ACI   261002P00008000",-0.01073,{"strike":324,"call":325,"put":333,"callItm":39,"putItm":88,"isAtm":88},8.5,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":329,"change":176,"changePercent":9,"volume":176,"openInterest":230,"open_interest":230,"iv":237,"implied_volatility":237,"delta":238,"gamma":330,"theta":331,"vega":176,"rho":332,"in_the_money":39},"ACI   261002C00008500",2.7,3.8,3.1,0.000002,-0.000012,0.00007,{"contract_symbol":334,"symbol":334,"bid":176,"ask":101,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":242,"implied_volatility":242,"delta":176,"gamma":176,"theta":335,"vega":176,"rho":176,"in_the_money":88},"ACI   261002P00008500",-0.011402,{"strike":337,"call":338,"put":348,"callItm":39,"putItm":88,"isAtm":88},9,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":342,"change":176,"changePercent":9,"volume":176,"openInterest":343,"open_interest":343,"iv":237,"implied_volatility":237,"delta":344,"gamma":345,"theta":346,"vega":176,"rho":347,"in_the_money":39},"ACI   261002C00009000",2.45,2.95,2.67,13,0.99998,0.000111,-0.000014,0.000074,{"contract_symbol":349,"symbol":349,"bid":176,"ask":350,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":242,"implied_volatility":242,"delta":176,"gamma":176,"theta":351,"vega":176,"rho":176,"in_the_money":88},"ACI   261002P00009000",0.75,-0.012075,{"strike":233,"call":353,"put":362,"callItm":39,"putItm":88,"isAtm":39},{"contract_symbol":354,"symbol":354,"bid":355,"ask":327,"last":356,"change":176,"changePercent":9,"volume":176,"openInterest":280,"open_interest":280,"iv":237,"implied_volatility":237,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":39},"ACI   261002C00009500",1.75,2.16,0.999485,0.002387,-0.000016,0.000006,0.000078,{"contract_symbol":363,"symbol":363,"bid":176,"ask":350,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":242,"implied_volatility":242,"delta":252,"gamma":364,"theta":365,"vega":176,"rho":176,"in_the_money":88},"ACI   261002P00009500",0.000005,-0.012748,{"strike":367,"call":368,"put":378,"callItm":39,"putItm":88,"isAtm":39},10,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":372,"change":176,"changePercent":9,"volume":176,"openInterest":245,"open_interest":245,"iv":237,"implied_volatility":237,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":39},"ACI   261002C00010000",1.25,2.2,1.59,0.993701,0.023209,-0.000018,0.00006,0.000082,{"contract_symbol":379,"symbol":379,"bid":176,"ask":350,"last":380,"change":176,"changePercent":9,"volume":176,"openInterest":274,"open_interest":274,"iv":242,"implied_volatility":242,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":176,"in_the_money":88},"ACI   261002P00010000",0.06,-0.000108,0.000831,-0.013421,0.000001,{"strike":386,"call":387,"put":395,"callItm":39,"putItm":88,"isAtm":39},10.5,{"contract_symbol":388,"symbol":388,"bid":350,"ask":178,"last":389,"change":176,"changePercent":9,"volume":176,"openInterest":390,"open_interest":390,"iv":237,"implied_volatility":237,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":377,"in_the_money":39},"ACI   261002C00010500",1.12,31,0.959597,0.113592,-0.009697,0.000292,{"contract_symbol":396,"symbol":396,"bid":176,"ask":350,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":242,"implied_volatility":242,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":176,"in_the_money":88},"ACI   261002P00010500",-0.004926,0.027865,-0.014095,0.000048,{"strike":280,"call":402,"put":411,"callItm":39,"putItm":88,"isAtm":39},{"contract_symbol":403,"symbol":403,"bid":404,"ask":21,"last":405,"change":176,"changePercent":9,"volume":176,"openInterest":390,"open_interest":390,"iv":237,"implied_volatility":237,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":39},"ACI   261002C00011000",0.25,0.52,0.848953,0.306268,-0.061733,0.000789,0.000075,{"contract_symbol":412,"symbol":412,"bid":176,"ask":72,"last":413,"change":176,"changePercent":9,"volume":176,"openInterest":414,"open_interest":414,"iv":242,"implied_volatility":242,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":294,"in_the_money":88},"ACI   261002P00011000",0.13,12,-0.064956,0.247475,-0.01477,0.000427,{"strike":420,"call":421,"put":431,"callItm":39,"putItm":88,"isAtm":39},11.5,{"contract_symbol":422,"symbol":422,"bid":72,"ask":423,"last":424,"change":176,"changePercent":9,"volume":176,"openInterest":245,"open_interest":245,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":39},"ACI   261002C00011500",0.7,0.35,1.6953,0.67336,0.631969,-0.125356,0.001214,0.000062,{"contract_symbol":432,"symbol":432,"bid":176,"ask":72,"last":72,"change":176,"changePercent":9,"volume":176,"openInterest":433,"open_interest":433,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":88},"ACI   261002P00011500",63,0.6614,-0.135955,0.979966,-0.015445,0.000734,-0.000013,{"strike":414,"call":441,"put":450,"callItm":88,"putItm":39,"isAtm":39},{"contract_symbol":442,"symbol":442,"bid":176,"ask":256,"last":72,"change":176,"changePercent":9,"volume":176,"openInterest":443,"open_interest":443,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":88},"ACI   261002C00012000",205,0.9496,0.214498,0.912866,-0.038536,0.000982,0.00002,{"contract_symbol":451,"symbol":451,"bid":257,"ask":452,"last":66,"change":176,"changePercent":9,"volume":176,"openInterest":453,"open_interest":453,"iv":454,"implied_volatility":454,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":39},"ACI   261002P00012000",0.5,360,1.0818,-0.755107,0.86303,-0.052055,0.001058,-0.000075,{"strike":461,"call":462,"put":470,"callItm":88,"putItm":39,"isAtm":39},12.5,{"contract_symbol":463,"symbol":463,"bid":176,"ask":257,"last":165,"change":176,"changePercent":9,"volume":176,"openInterest":186,"open_interest":186,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":88},"ACI   261002C00012500",1.5166,0.0777,0.284836,-0.017577,0.00049,0.000007,{"contract_symbol":471,"symbol":471,"bid":424,"ask":370,"last":472,"change":176,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":473,"implied_volatility":473,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":39},"ACI   261002P00012500",0.85,1.8429,-0.877108,0.327902,-0.036867,0.000685,-0.000091,{"strike":343,"call":480,"put":487,"callItm":88,"putItm":39,"isAtm":39},{"contract_symbol":481,"symbol":481,"bid":176,"ask":72,"last":165,"change":176,"changePercent":9,"volume":176,"openInterest":482,"open_interest":482,"iv":464,"implied_volatility":464,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":384,"in_the_money":88},"ACI   261002C00013000",659,0.0101,0.052659,-0.017569,0.00009,{"contract_symbol":488,"symbol":488,"bid":489,"ask":125,"last":490,"change":176,"changePercent":9,"volume":176,"openInterest":274,"open_interest":274,"iv":473,"implied_volatility":473,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":39},"ACI   261002P00013000",0.9,1.35,-0.971472,0.105193,-0.02168,0.00022,-0.000104,{"strike":497,"call":498,"put":504,"callItm":88,"putItm":39,"isAtm":39},13.5,{"contract_symbol":499,"symbol":499,"bid":176,"ask":350,"last":256,"change":176,"changePercent":9,"volume":176,"openInterest":274,"open_interest":274,"iv":464,"implied_volatility":464,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":176,"in_the_money":88},"ACI   261002C00013500",0.00071,0.004814,-0.017562,0.000008,{"contract_symbol":505,"symbol":505,"bid":506,"ask":507,"last":508,"change":176,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":473,"implied_volatility":473,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":39},"ACI   261002P00013500",1.15,2.3,1.8,-0.995566,0.02094,-0.007989,0.000044,-0.000111,{"strike":191,"call":515,"put":521,"callItm":88,"putItm":39,"isAtm":39},{"contract_symbol":516,"symbol":516,"bid":176,"ask":350,"last":72,"change":176,"changePercent":9,"volume":176,"openInterest":517,"open_interest":517,"iv":464,"implied_volatility":464,"delta":518,"gamma":519,"theta":520,"vega":176,"rho":176,"in_the_money":88},"ACI   261002C00014000",230,0.000028,0.000235,-0.017556,{"contract_symbol":522,"symbol":522,"bid":523,"ask":524,"last":525,"change":176,"changePercent":9,"volume":176,"openInterest":238,"open_interest":238,"iv":473,"implied_volatility":473,"delta":526,"gamma":527,"theta":528,"vega":360,"rho":529,"in_the_money":39},"ACI   261002P00014000",1.85,2.55,2.37,-0.999526,0.002728,-0.001556,-0.000115,{"strike":531,"call":532,"put":535,"callItm":88,"putItm":39,"isAtm":88},14.5,{"contract_symbol":533,"symbol":533,"bid":176,"ask":72,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":464,"implied_volatility":464,"delta":384,"gamma":469,"theta":534,"vega":176,"rho":176,"in_the_money":88},"ACI   261002C00014500",-0.01755,{"contract_symbol":536,"symbol":536,"bid":507,"ask":537,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":473,"implied_volatility":473,"delta":538,"gamma":539,"theta":540,"vega":384,"rho":541,"in_the_money":39},"ACI   261002P00014500",3.5,-0.999964,0.000244,-0.000141,-0.000119,{"strike":543,"call":544,"put":547,"callItm":88,"putItm":39,"isAtm":88},15,{"contract_symbol":545,"symbol":545,"bid":176,"ask":350,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":464,"implied_volatility":464,"delta":176,"gamma":176,"theta":546,"vega":176,"rho":176,"in_the_money":88},"ACI   261002C00015000",-0.017544,{"contract_symbol":548,"symbol":548,"bid":549,"ask":550,"last":551,"change":176,"changePercent":9,"volume":176,"openInterest":238,"open_interest":238,"iv":473,"implied_volatility":473,"delta":552,"gamma":239,"theta":553,"vega":176,"rho":554,"in_the_money":39},"ACI   261002P00015000",2.8,3.6,3.39,-0.999998,-0.000019,-0.000123,{"strike":556,"call":557,"put":560,"callItm":88,"putItm":39,"isAtm":88},15.5,{"contract_symbol":558,"symbol":558,"bid":176,"ask":350,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":464,"implied_volatility":464,"delta":176,"gamma":176,"theta":559,"vega":176,"rho":176,"in_the_money":88},"ACI   261002C00015500",-0.017539,{"contract_symbol":561,"symbol":561,"bid":537,"ask":260,"last":562,"change":176,"changePercent":9,"volume":176,"openInterest":230,"open_interest":230,"iv":473,"implied_volatility":473,"delta":563,"gamma":384,"theta":564,"vega":176,"rho":565,"in_the_money":39},"ACI   261002P00015500",3.76,-1,-0.000017,-0.000127,{"strike":567,"call":568,"put":571,"callItm":88,"putItm":39,"isAtm":88},16,{"contract_symbol":569,"symbol":569,"bid":176,"ask":350,"last":181,"change":176,"changePercent":9,"volume":176,"openInterest":238,"open_interest":238,"iv":464,"implied_volatility":464,"delta":176,"gamma":176,"theta":570,"vega":176,"rho":176,"in_the_money":88},"ACI   261002C00016000",-0.017534,{"contract_symbol":572,"symbol":572,"bid":260,"ask":573,"last":574,"change":176,"changePercent":9,"volume":176,"openInterest":245,"open_interest":245,"iv":473,"implied_volatility":473,"delta":563,"gamma":176,"theta":346,"vega":176,"rho":575,"in_the_money":39},"ACI   261002P00016000",4.4,4.19,-0.000132,{"strike":577,"call":578,"put":581,"callItm":88,"putItm":39,"isAtm":88},16.5,{"contract_symbol":579,"symbol":579,"bid":176,"ask":72,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":464,"implied_volatility":464,"delta":176,"gamma":176,"theta":580,"vega":176,"rho":176,"in_the_money":88},"ACI   261002C00016500",-0.017529,{"contract_symbol":582,"symbol":582,"bid":583,"ask":584,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":473,"implied_volatility":473,"delta":563,"gamma":176,"theta":439,"vega":176,"rho":585,"in_the_money":39},"ACI   261002P00016500",4.3,5.5,-0.000136,{"strike":236,"call":587,"put":591,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":588,"symbol":588,"bid":176,"ask":589,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":464,"implied_volatility":464,"delta":176,"gamma":176,"theta":590,"vega":176,"rho":176,"in_the_money":88},"ACI   261002C00017000",0.2,-0.017524,{"contract_symbol":592,"symbol":592,"bid":593,"ask":287,"last":594,"change":176,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":473,"implied_volatility":473,"delta":563,"gamma":176,"theta":318,"vega":176,"rho":595,"in_the_money":39},"ACI   261002P00017000",4.8,5.45,-0.00014,{"strike":597,"call":598,"put":601,"callItm":88,"putItm":39,"isAtm":88},17.5,{"contract_symbol":599,"symbol":599,"bid":176,"ask":350,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":464,"implied_volatility":464,"delta":176,"gamma":176,"theta":600,"vega":176,"rho":176,"in_the_money":88},"ACI   261002C00017500",-0.01752,{"contract_symbol":602,"symbol":602,"bid":603,"ask":604,"last":605,"change":176,"changePercent":9,"volume":176,"openInterest":230,"open_interest":230,"iv":473,"implied_volatility":473,"delta":563,"gamma":176,"theta":606,"vega":176,"rho":607,"in_the_money":39},"ACI   261002P00017500",5.2,6.7,5.88,-0.00001,-0.000144,{"strike":609,"call":610,"put":613,"callItm":88,"putItm":39,"isAtm":88},18,{"contract_symbol":611,"symbol":611,"bid":176,"ask":350,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":464,"implied_volatility":464,"delta":176,"gamma":176,"theta":612,"vega":176,"rho":176,"in_the_money":88},"ACI   261002C00018000",-0.017516,{"contract_symbol":614,"symbol":614,"bid":615,"ask":278,"last":616,"change":176,"changePercent":9,"volume":176,"openInterest":230,"open_interest":230,"iv":473,"implied_volatility":473,"delta":563,"gamma":176,"theta":617,"vega":176,"rho":618,"in_the_money":39},"ACI   261002P00018000",5.7,6.42,-0.000009,-0.000148,{"strike":620,"call":621,"put":624,"callItm":88,"putItm":39,"isAtm":88},18.5,{"contract_symbol":622,"symbol":622,"bid":176,"ask":350,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":464,"implied_volatility":464,"delta":176,"gamma":176,"theta":623,"vega":176,"rho":176,"in_the_money":88},"ACI   261002C00018500",-0.017513,{"contract_symbol":625,"symbol":625,"bid":626,"ask":263,"last":627,"change":176,"changePercent":9,"volume":176,"openInterest":230,"open_interest":230,"iv":473,"implied_volatility":473,"delta":563,"gamma":176,"theta":305,"vega":176,"rho":628,"in_the_money":39},"ACI   261002P00018500",6.2,6.91,-0.000152,{"strike":630,"call":631,"put":634,"callItm":88,"putItm":39,"isAtm":88},19,{"contract_symbol":632,"symbol":632,"bid":176,"ask":350,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":464,"implied_volatility":464,"delta":176,"gamma":176,"theta":633,"vega":176,"rho":176,"in_the_money":88},"ACI   261002C00019000",-0.01751,{"contract_symbol":635,"symbol":635,"bid":604,"ask":636,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":473,"implied_volatility":473,"delta":563,"gamma":176,"theta":637,"vega":176,"rho":638,"in_the_money":39},"ACI   261002P00019000",8.1,-0.000007,-0.000156,{"strike":640,"call":641,"put":644,"callItm":88,"putItm":39,"isAtm":88},19.5,{"contract_symbol":642,"symbol":642,"bid":176,"ask":350,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":464,"implied_volatility":464,"delta":176,"gamma":176,"theta":643,"vega":176,"rho":176,"in_the_money":88},"ACI   261002C00019500",-0.017507,{"contract_symbol":645,"symbol":645,"bid":646,"ask":647,"last":648,"change":176,"changePercent":9,"volume":176,"openInterest":238,"open_interest":238,"iv":473,"implied_volatility":473,"delta":563,"gamma":176,"theta":294,"vega":176,"rho":649,"in_the_money":39},"ACI   261002P00019500",7.2,8.7,7.83,-0.00016,{"strike":651,"call":652,"put":655,"callItm":88,"putItm":39,"isAtm":88},20,{"contract_symbol":653,"symbol":653,"bid":176,"ask":350,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":464,"implied_volatility":464,"delta":176,"gamma":176,"theta":654,"vega":176,"rho":176,"in_the_money":88},"ACI   261002C00020000",-0.017504,{"contract_symbol":656,"symbol":656,"bid":657,"ask":249,"last":658,"change":176,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":473,"implied_volatility":473,"delta":563,"gamma":176,"theta":659,"vega":176,"rho":660,"in_the_money":39},"ACI   261002P00020000",7.7,8.44,-0.000005,-0.000164,{"strike":662,"call":663,"put":666,"callItm":88,"putItm":39,"isAtm":88},20.5,{"contract_symbol":664,"symbol":664,"bid":176,"ask":350,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":464,"implied_volatility":464,"delta":176,"gamma":176,"theta":665,"vega":176,"rho":176,"in_the_money":88},"ACI   261002C00020500",-0.017502,{"contract_symbol":667,"symbol":667,"bid":668,"ask":669,"last":670,"change":176,"changePercent":9,"volume":176,"openInterest":230,"open_interest":230,"iv":473,"implied_volatility":473,"delta":563,"gamma":176,"theta":281,"vega":176,"rho":671,"in_the_money":39},"ACI   261002P00020500",8.2,9.6,8.87,-0.000169,{"strike":52,"call":673,"put":676,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":674,"symbol":674,"bid":176,"ask":350,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":464,"implied_volatility":464,"delta":176,"gamma":176,"theta":675,"vega":176,"rho":176,"in_the_money":88},"ACI   261002C00021000",-0.0175,{"contract_symbol":677,"symbol":677,"bid":647,"ask":678,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":473,"implied_volatility":473,"delta":563,"gamma":176,"theta":281,"vega":176,"rho":679,"in_the_money":39},"ACI   261002P00021000",10.1,-0.000173,{"strike":681,"call":682,"put":685,"callItm":88,"putItm":39,"isAtm":88},21.5,{"contract_symbol":683,"symbol":683,"bid":176,"ask":350,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":464,"implied_volatility":464,"delta":176,"gamma":176,"theta":684,"vega":176,"rho":176,"in_the_money":88},"ACI   261002C00021500",-0.017499,{"contract_symbol":686,"symbol":686,"bid":687,"ask":688,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":473,"implied_volatility":473,"delta":563,"gamma":176,"theta":689,"vega":176,"rho":690,"in_the_money":39},"ACI   261002P00021500",9.2,10.7,-0.000003,-0.000177,{"strike":251,"call":692,"put":695,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":693,"symbol":693,"bid":176,"ask":350,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":464,"implied_volatility":464,"delta":176,"gamma":176,"theta":694,"vega":176,"rho":176,"in_the_money":88},"ACI   261002C00022000",-0.017497,{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":699,"change":176,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":473,"implied_volatility":473,"delta":563,"gamma":176,"theta":267,"vega":176,"rho":700,"in_the_money":39},"ACI   261002P00022000",9.7,11.1,9.76,-0.000181,{"strike":702,"call":703,"put":706,"callItm":88,"putItm":39,"isAtm":88},22.5,{"contract_symbol":704,"symbol":704,"bid":176,"ask":350,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":464,"implied_volatility":464,"delta":176,"gamma":176,"theta":705,"vega":176,"rho":176,"in_the_money":88},"ACI   261002C00022500",-0.017496,{"contract_symbol":707,"symbol":707,"bid":367,"ask":708,"last":709,"change":176,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":473,"implied_volatility":473,"delta":563,"gamma":176,"theta":267,"vega":176,"rho":710,"in_the_money":39},"ACI   261002P00022500",11.9,10.94,-0.000185,{"strike":712,"call":713,"put":716,"callItm":88,"putItm":39,"isAtm":88},23,{"contract_symbol":714,"symbol":714,"bid":176,"ask":72,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":464,"implied_volatility":464,"delta":176,"gamma":176,"theta":715,"vega":176,"rho":176,"in_the_money":88},"ACI   261002C00023000",-0.017494,{"contract_symbol":717,"symbol":717,"bid":718,"ask":719,"last":720,"change":176,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":473,"implied_volatility":473,"delta":563,"gamma":176,"theta":252,"vega":176,"rho":721,"in_the_money":39},"ACI   261002P00023000",10.2,12.6,11.4,-0.000189,{"strike":723,"call":724,"put":727,"callItm":88,"putItm":39,"isAtm":88},23.5,{"contract_symbol":725,"symbol":725,"bid":176,"ask":350,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":464,"implied_volatility":464,"delta":176,"gamma":176,"theta":726,"vega":176,"rho":176,"in_the_money":88},"ACI   261002C00023500",-0.017493,{"contract_symbol":728,"symbol":728,"bid":688,"ask":729,"last":708,"change":176,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":473,"implied_volatility":473,"delta":563,"gamma":176,"theta":252,"vega":176,"rho":730,"in_the_money":39},"ACI   261002P00023500",13.1,-0.000193,{"strike":732,"call":733,"put":736,"callItm":88,"putItm":39,"isAtm":88},24,{"contract_symbol":734,"symbol":734,"bid":176,"ask":350,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":464,"implied_volatility":464,"delta":176,"gamma":176,"theta":735,"vega":176,"rho":176,"in_the_money":88},"ACI   261002C00024000",-0.017492,{"contract_symbol":737,"symbol":737,"bid":738,"ask":739,"last":740,"change":176,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":473,"implied_volatility":473,"delta":563,"gamma":176,"theta":176,"vega":176,"rho":741,"in_the_money":39},"ACI   261002P00024000",11.2,13.6,12.57,-0.000197,{"strike":743,"call":744,"put":746,"callItm":88,"putItm":39,"isAtm":88},24.5,{"contract_symbol":745,"symbol":745,"bid":176,"ask":350,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":464,"implied_volatility":464,"delta":176,"gamma":176,"theta":735,"vega":176,"rho":176,"in_the_money":88},"ACI   261002C00024500",{"contract_symbol":747,"symbol":747,"bid":748,"ask":749,"last":343,"change":176,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":473,"implied_volatility":473,"delta":563,"gamma":176,"theta":176,"vega":176,"rho":750,"in_the_money":39},"ACI   261002P00024500",11.7,14.1,-0.000201,"2026-10-02T12:51:09.477135+00:00"]