[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACM":3,"homepage-market-summary":30,"stock-options-ACM":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ACM","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Aecom","NYSE",null,"SERVICES-ENGINEERING SERVICES","Aecom is one of the largest global providers of advisory, design, and engineering services. It serves a broad spectrum of end markets, including water, transportation, and environment. Based in Dallas, Aecom employs 51,000 people. The company generated $16.1 billion in sales in fiscal 2025.","51,000","Dallas, TX",{"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},59.6,59.34,60.95,59.115,58.95,0.65,1.1,1336459.703313,24073,59.927,135.52,14.43,1029472.8033241434,37.3,4880,{"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":202,"updated_at":917,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.6,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,3020,0.72,[185,186,190,194,198],{"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},"2026-11-20",49,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",77,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-03-19",168,"270319",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-05-21",231,"270521",[203,224,243,260,278,297,319,340,364,386,412,434,458,483,506,529,549,571,594,614,634,657,676,696,716,732,749,760,771,781,792,801,810,819,828,837,846,854,863,872,881,890,899,908],{"strike":204,"call":205,"put":215,"callItm":39,"putItm":88,"isAtm":88},37.5,{"contract_symbol":206,"symbol":206,"bid":207,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":210,"gamma":211,"theta":212,"vega":213,"rho":214,"in_the_money":39},"ACM   261016C00037500",21.1,24.3,0.5454,0.999993,0.000005,-0.000007,0.000004,0.014703,{"contract_symbol":216,"symbol":216,"bid":181,"ask":217,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":219,"gamma":220,"theta":221,"vega":222,"rho":223,"in_the_money":88},"ACM   261016P00037500",0.95,0.5928,-0.000031,0.000019,-0.000032,0.000015,-0.000001,{"strike":225,"call":226,"put":237,"callItm":39,"putItm":88,"isAtm":88},40,{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":230,"change":181,"changePercent":9,"volume":181,"openInterest":231,"open_interest":231,"iv":209,"implied_volatility":209,"delta":232,"gamma":233,"theta":234,"vega":235,"rho":236,"in_the_money":39},"ACM   261016C00040000",19.3,21.8,20.24,1,0.99991,0.000056,-0.00008,0.000042,0.015681,{"contract_symbol":238,"symbol":238,"bid":181,"ask":217,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":212,"in_the_money":88},"ACM   261016P00040000",-0.000274,0.000146,-0.000249,0.00012,{"strike":244,"call":245,"put":253,"callItm":39,"putItm":88,"isAtm":88},42.5,{"contract_symbol":246,"symbol":246,"bid":247,"ask":228,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":252,"in_the_money":39},"ACM   261016C00042500",15.9,0.999276,0.000389,-0.000562,0.000295,0.016646,{"contract_symbol":254,"symbol":254,"bid":181,"ask":217,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":88},"ACM   261016P00042500",-0.001645,0.000759,-0.001297,0.000626,-0.00004,{"strike":261,"call":262,"put":270,"callItm":39,"putItm":88,"isAtm":88},45,{"contract_symbol":263,"symbol":263,"bid":177,"ask":264,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":39},"ACM   261016C00045000",16.1,0.996043,0.001823,-0.002637,0.001385,0.017548,{"contract_symbol":271,"symbol":271,"bid":181,"ask":272,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":88},"ACM   261016P00045000",1.75,-0.007096,0.002819,-0.004818,0.002328,-0.000172,{"strike":279,"call":280,"put":289,"callItm":39,"putItm":88,"isAtm":88},47.5,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":39},"ACM   261016C00047500",11.4,13.6,0.984423,0.006077,-0.008792,0.004617,0.018246,{"contract_symbol":290,"symbol":290,"bid":181,"ask":217,"last":157,"change":181,"changePercent":9,"volume":181,"openInterest":291,"open_interest":291,"iv":218,"implied_volatility":218,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":88},"ACM   261016P00047500",3,-0.023198,0.007845,-0.013407,0.006477,-0.000567,{"strike":298,"call":299,"put":309,"callItm":39,"putItm":88,"isAtm":88},50,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":303,"change":181,"changePercent":9,"volume":181,"openInterest":231,"open_interest":231,"iv":209,"implied_volatility":209,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":39},"ACM   261016C00050000",8.9,11.1,26.01,0.953538,0.015109,-0.021857,0.011477,0.018468,{"contract_symbol":310,"symbol":310,"bid":181,"ask":311,"last":312,"change":181,"changePercent":9,"volume":181,"openInterest":313,"open_interest":313,"iv":218,"implied_volatility":218,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":88},"ACM   261016P00050000",0.4,0.35,7,-0.059993,0.017025,-0.029097,0.014057,-0.001476,{"strike":320,"call":321,"put":331,"callItm":39,"putItm":88,"isAtm":88},52.5,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":325,"implied_volatility":325,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":39},"ACM   261016C00052500",6.4,8.6,0.4619,0.923997,0.026231,-0.027217,0.016876,0.018733,{"contract_symbol":332,"symbol":332,"bid":181,"ask":333,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":334,"implied_volatility":334,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":88},"ACM   261016P00052500",2.15,0.5128,-0.096794,0.028318,-0.036205,0.020223,-0.002375,{"strike":341,"call":342,"put":353,"callItm":39,"putItm":88,"isAtm":88},55,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":346,"change":181,"changePercent":9,"volume":181,"openInterest":291,"open_interest":291,"iv":347,"implied_volatility":347,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":39},"ACM   261016C00055000",4.1,6.2,7.8,0.4509,0.827475,0.048003,-0.047463,0.030147,0.017332,{"contract_symbol":354,"symbol":354,"bid":355,"ask":231,"last":356,"change":181,"changePercent":9,"volume":181,"openInterest":357,"open_interest":357,"iv":358,"implied_volatility":358,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":88},"ACM   261016P00055000",0.1,0.55,66,0.455,-0.174499,0.047916,-0.048242,0.030366,-0.004284,{"strike":365,"call":366,"put":377,"callItm":39,"putItm":88,"isAtm":39},57.5,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":370,"change":181,"changePercent":9,"volume":181,"openInterest":231,"open_interest":231,"iv":371,"implied_volatility":371,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":39},"ACM   261016C00057500",2.8,3.7,3.3,0.4345,0.677231,0.069996,-0.06425,0.042355,0.014559,{"contract_symbol":378,"symbol":378,"bid":20,"ask":101,"last":101,"change":181,"changePercent":9,"volume":181,"openInterest":379,"open_interest":379,"iv":380,"implied_volatility":380,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":88},"ACM   261016P00057500",15,0.3687,-0.298817,0.079759,-0.05273,0.040959,-0.007319,{"strike":387,"call":388,"put":400,"callItm":88,"putItm":39,"isAtm":39},60,{"contract_symbol":389,"symbol":389,"bid":390,"ask":391,"last":392,"change":181,"changePercent":9,"volume":181,"openInterest":393,"open_interest":393,"iv":394,"implied_volatility":394,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":88},"ACM   261016C00060000",1.25,2.25,1.7,386,0.4084,0.483138,0.082697,-0.067075,0.047039,0.01061,{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":404,"change":181,"changePercent":9,"volume":181,"openInterest":405,"open_interest":405,"iv":406,"implied_volatility":406,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":39},"ACM   261016P00060000",1.55,2.2,2.5,138,0.3574,-0.523574,0.094413,-0.058651,0.046999,-0.012978,{"strike":413,"call":414,"put":424,"callItm":88,"putItm":39,"isAtm":88},62.5,{"contract_symbol":415,"symbol":415,"bid":416,"ask":390,"last":145,"change":181,"changePercent":9,"volume":181,"openInterest":417,"open_interest":417,"iv":418,"implied_volatility":418,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":88},"ACM   261016C00062500",0.5,71,0.4135,0.294818,0.070689,-0.058767,0.040708,0.006548,{"contract_symbol":425,"symbol":425,"bid":368,"ask":426,"last":369,"change":181,"changePercent":9,"volume":181,"openInterest":427,"open_interest":427,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":39},"ACM   261016P00062500",5,256,0.4293,-0.697228,0.068916,-0.061755,0.041203,-0.017797,{"strike":435,"call":436,"put":446,"callItm":88,"putItm":39,"isAtm":88},65,{"contract_symbol":437,"symbol":437,"bid":181,"ask":217,"last":438,"change":181,"changePercent":9,"volume":181,"openInterest":439,"open_interest":439,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":88},"ACM   261016C00065000",0.2,186,0.4682,0.186969,0.048625,-0.051838,0.031709,0.004156,{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":450,"change":181,"changePercent":9,"volume":181,"openInterest":451,"open_interest":451,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":39},"ACM   261016P00065000",4.5,6.8,6.7,87,0.4466,-0.825496,0.048819,-0.047352,0.030367,-0.021594,{"strike":459,"call":460,"put":471,"callItm":88,"putItm":39,"isAtm":88},67.5,{"contract_symbol":461,"symbol":461,"bid":462,"ask":416,"last":463,"change":181,"changePercent":9,"volume":181,"openInterest":464,"open_interest":464,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":88},"ACM   261016C00067500",0.15,0.23,155,0.5022,0.114693,0.032687,-0.04009,0.022863,0.002556,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":475,"change":181,"changePercent":9,"volume":181,"openInterest":476,"open_interest":476,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":39},"ACM   261016P00067500",6.9,8.8,4.8,187,0.4867,-0.893141,0.032062,-0.036931,0.021733,-0.02408,{"strike":484,"call":485,"put":495,"callItm":88,"putItm":39,"isAtm":88},70,{"contract_symbol":486,"symbol":486,"bid":181,"ask":487,"last":438,"change":181,"changePercent":9,"volume":181,"openInterest":488,"open_interest":488,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":88},"ACM   261016C00070000",1.9,152,0.5192,0.065128,0.020725,-0.027166,0.014986,0.001456,{"contract_symbol":496,"symbol":496,"bid":497,"ask":282,"last":498,"change":181,"changePercent":9,"volume":181,"openInterest":499,"open_interest":499,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":39},"ACM   261016P00070000",9.4,10.2,88,0.5556,-0.920273,0.022614,-0.033948,0.0175,-0.025672,{"strike":507,"call":508,"put":517,"callItm":88,"putItm":39,"isAtm":88},72.5,{"contract_symbol":509,"symbol":509,"bid":181,"ask":272,"last":72,"change":181,"changePercent":9,"volume":181,"openInterest":510,"open_interest":510,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":88},"ACM   261016C00072500",24,0.5781,0.049037,0.014883,-0.02419,0.011984,0.001094,{"contract_symbol":518,"symbol":518,"bid":519,"ask":520,"last":521,"change":181,"changePercent":9,"volume":181,"openInterest":522,"open_interest":522,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":39},"ACM   261016P00072500",12.7,13.5,3.2,117,0.6199,-0.937599,0.016791,-0.031373,0.014496,-0.027042,{"strike":530,"call":531,"put":538,"callItm":88,"putItm":39,"isAtm":88},75,{"contract_symbol":532,"symbol":532,"bid":181,"ask":231,"last":355,"change":181,"changePercent":9,"volume":181,"openInterest":196,"open_interest":196,"iv":511,"implied_volatility":511,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":88},"ACM   261016C00075000",0.025564,0.008728,-0.014185,0.007028,0.000572,{"contract_symbol":539,"symbol":539,"bid":540,"ask":541,"last":542,"change":181,"changePercent":9,"volume":181,"openInterest":543,"open_interest":543,"iv":523,"implied_volatility":523,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":39},"ACM   261016P00075000",15.2,16,10.6,275,-0.964939,0.010578,-0.019764,0.009132,-0.028625,{"strike":550,"call":551,"put":561,"callItm":88,"putItm":39,"isAtm":88},77.5,{"contract_symbol":552,"symbol":552,"bid":181,"ask":553,"last":554,"change":181,"changePercent":9,"volume":181,"openInterest":555,"open_interest":555,"iv":511,"implied_volatility":511,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":88},"ACM   261016C00077500",1.8,0.34,30,0.012649,0.004791,-0.007788,0.003858,0.000284,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":540,"change":181,"changePercent":9,"volume":181,"openInterest":565,"open_interest":565,"iv":523,"implied_volatility":523,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":39},"ACM   261016P00077500",16.8,20,8,-0.981158,0.006292,-0.011756,0.005432,-0.029965,{"strike":572,"call":573,"put":583,"callItm":88,"putItm":39,"isAtm":88},80,{"contract_symbol":574,"symbol":574,"bid":181,"ask":575,"last":576,"change":181,"changePercent":9,"volume":181,"openInterest":577,"open_interest":577,"iv":511,"implied_volatility":511,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":88},"ACM   261016C00080000",0.3,0.25,143,0.005966,0.002479,-0.00403,0.001996,0.000134,{"contract_symbol":584,"symbol":584,"bid":585,"ask":586,"last":587,"change":181,"changePercent":9,"volume":181,"openInterest":588,"open_interest":588,"iv":523,"implied_volatility":523,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":39},"ACM   261016P00080000",18.6,21.6,12.84,12,-0.990279,0.003554,-0.006641,0.003069,-0.031149,{"strike":595,"call":596,"put":605,"callItm":88,"putItm":39,"isAtm":88},82.5,{"contract_symbol":597,"symbol":597,"bid":181,"ask":402,"last":598,"change":181,"changePercent":9,"volume":181,"openInterest":599,"open_interest":599,"iv":511,"implied_volatility":511,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":88},"ACM   261016C00082500",0.32,72,0.002693,0.001217,-0.001977,0.00098,0.000061,{"contract_symbol":606,"symbol":606,"bid":207,"ask":607,"last":608,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":523,"implied_volatility":523,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":39},"ACM   261016P00082500",24.1,14.48,-0.995168,0.001917,-0.003582,0.001655,-0.032238,{"strike":615,"call":616,"put":624,"callItm":88,"putItm":39,"isAtm":88},85,{"contract_symbol":617,"symbol":617,"bid":181,"ask":618,"last":72,"change":181,"changePercent":9,"volume":181,"openInterest":488,"open_interest":488,"iv":511,"implied_volatility":511,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":88},"ACM   261016C00085000",0.75,0.001168,0.000569,-0.000925,0.000458,0.000026,{"contract_symbol":625,"symbol":625,"bid":626,"ask":627,"last":628,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":523,"implied_volatility":523,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":39},"ACM   261016P00085000",23.8,26.6,16.55,-0.997679,0.000992,-0.001853,0.000856,-0.033275,{"strike":635,"call":636,"put":646,"callItm":88,"putItm":39,"isAtm":88},87.5,{"contract_symbol":637,"symbol":637,"bid":181,"ask":638,"last":639,"change":181,"changePercent":9,"volume":181,"openInterest":640,"open_interest":640,"iv":511,"implied_volatility":511,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":88},"ACM   261016C00087500",1.35,8.2,39,0.000489,0.000255,-0.000415,0.000205,0.000011,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":650,"change":181,"changePercent":9,"volume":181,"openInterest":651,"open_interest":651,"iv":523,"implied_volatility":523,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":39},"ACM   261016P00087500",26.1,29.1,18.5,4,-0.998919,0.000494,-0.000924,0.000427,-0.034283,{"strike":658,"call":659,"put":666,"callItm":88,"putItm":39,"isAtm":88},90,{"contract_symbol":660,"symbol":660,"bid":181,"ask":638,"last":462,"change":181,"changePercent":9,"volume":181,"openInterest":661,"open_interest":661,"iv":511,"implied_volatility":511,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":213,"in_the_money":88},"ACM   261016C00090000",19,0.000198,0.00011,-0.000179,0.000089,{"contract_symbol":667,"symbol":667,"bid":668,"ask":669,"last":670,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":523,"implied_volatility":523,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":39},"ACM   261016P00090000",28.6,31.6,14.83,-0.999511,0.000238,-0.000445,0.000206,-0.035277,{"strike":677,"call":678,"put":687,"callItm":88,"putItm":39,"isAtm":88},92.5,{"contract_symbol":679,"symbol":679,"bid":181,"ask":638,"last":680,"change":181,"changePercent":9,"volume":181,"openInterest":681,"open_interest":681,"iv":511,"implied_volatility":511,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":88},"ACM   261016C00092500",0.7,10,0.000078,0.000046,-0.000074,0.000037,0.000002,{"contract_symbol":688,"symbol":688,"bid":689,"ask":690,"last":282,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":523,"implied_volatility":523,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":39},"ACM   261016P00092500",31.1,34.1,-0.999784,0.000111,-0.000208,0.000096,-0.036263,{"strike":697,"call":698,"put":706,"callItm":88,"putItm":39,"isAtm":88},95,{"contract_symbol":699,"symbol":699,"bid":181,"ask":402,"last":700,"change":181,"changePercent":9,"volume":181,"openInterest":701,"open_interest":701,"iv":511,"implied_volatility":511,"delta":702,"gamma":703,"theta":704,"vega":222,"rho":705,"in_the_money":88},"ACM   261016C00095000",0.22,41,0.00003,0.000018,-0.00003,0.000001,{"contract_symbol":707,"symbol":707,"bid":708,"ask":709,"last":710,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":523,"implied_volatility":523,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":39},"ACM   261016P00095000",33.5,36.5,25.35,-0.999907,0.000051,-0.000095,0.000044,-0.037246,{"strike":717,"call":718,"put":724,"callItm":88,"putItm":39,"isAtm":88},97.5,{"contract_symbol":719,"symbol":719,"bid":181,"ask":638,"last":720,"change":181,"changePercent":9,"volume":181,"openInterest":681,"open_interest":681,"iv":511,"implied_volatility":511,"delta":645,"gamma":721,"theta":722,"vega":723,"rho":181,"in_the_money":88},"ACM   261016C00097500",0.68,0.000007,-0.000012,0.000006,{"contract_symbol":725,"symbol":725,"bid":726,"ask":727,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":523,"implied_volatility":523,"delta":728,"gamma":729,"theta":730,"vega":220,"rho":731,"in_the_money":39},"ACM   261016P00097500",35.9,39.1,-0.999961,0.000022,-0.000042,-0.038228,{"strike":733,"call":734,"put":739,"callItm":88,"putItm":39,"isAtm":88},100,{"contract_symbol":735,"symbol":735,"bid":181,"ask":402,"last":355,"change":181,"changePercent":9,"volume":181,"openInterest":736,"open_interest":736,"iv":511,"implied_volatility":511,"delta":213,"gamma":737,"theta":738,"vega":686,"rho":181,"in_the_money":88},"ACM   261016C00100000",37,0.000003,-0.000004,{"contract_symbol":740,"symbol":740,"bid":741,"ask":742,"last":743,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":523,"implied_volatility":523,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":39},"ACM   261016P00100000",38.5,41.4,21.9,-0.999984,0.00001,-0.000018,0.000008,-0.039208,{"strike":750,"call":751,"put":753,"callItm":88,"putItm":39,"isAtm":88},105,{"contract_symbol":752,"symbol":752,"bid":181,"ask":402,"last":618,"change":181,"changePercent":9,"volume":181,"openInterest":231,"open_interest":231,"iv":511,"implied_volatility":511,"delta":705,"gamma":181,"theta":223,"vega":181,"rho":181,"in_the_money":88},"ACM   261016C00105000",{"contract_symbol":754,"symbol":754,"bid":755,"ask":756,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":523,"implied_volatility":523,"delta":757,"gamma":686,"theta":758,"vega":705,"rho":759,"in_the_money":39},"ACM   261016P00105000",43.5,46.6,-0.999997,-0.000003,-0.041169,{"strike":761,"call":762,"put":765,"callItm":88,"putItm":39,"isAtm":88},110,{"contract_symbol":763,"symbol":763,"bid":181,"ask":638,"last":680,"change":181,"changePercent":9,"volume":181,"openInterest":764,"open_interest":764,"iv":511,"implied_volatility":511,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"ACM   261016C00110000",26,{"contract_symbol":766,"symbol":766,"bid":767,"ask":768,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":523,"implied_volatility":523,"delta":769,"gamma":181,"theta":223,"vega":181,"rho":770,"in_the_money":39},"ACM   261016P00110000",48.5,51.6,-1,-0.043129,{"strike":772,"call":773,"put":776,"callItm":88,"putItm":39,"isAtm":88},115,{"contract_symbol":774,"symbol":774,"bid":181,"ask":72,"last":311,"change":181,"changePercent":9,"volume":181,"openInterest":775,"open_interest":775,"iv":511,"implied_volatility":511,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"ACM   261016C00115000",2,{"contract_symbol":777,"symbol":777,"bid":778,"ask":779,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":523,"implied_volatility":523,"delta":769,"gamma":181,"theta":181,"vega":181,"rho":780,"in_the_money":39},"ACM   261016P00115000",53.5,56.6,-0.04509,{"strike":782,"call":783,"put":787,"callItm":88,"putItm":39,"isAtm":88},120,{"contract_symbol":784,"symbol":784,"bid":181,"ask":785,"last":355,"change":181,"changePercent":9,"volume":181,"openInterest":786,"open_interest":786,"iv":511,"implied_volatility":511,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"ACM   261016C00120000",1.15,27,{"contract_symbol":788,"symbol":788,"bid":789,"ask":790,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":523,"implied_volatility":523,"delta":769,"gamma":181,"theta":181,"vega":181,"rho":791,"in_the_money":39},"ACM   261016P00120000",58.5,61.6,-0.04705,{"strike":793,"call":794,"put":796,"callItm":88,"putItm":39,"isAtm":88},125,{"contract_symbol":795,"symbol":795,"bid":181,"ask":333,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":511,"implied_volatility":511,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"ACM   261016C00125000",{"contract_symbol":797,"symbol":797,"bid":798,"ask":799,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":523,"implied_volatility":523,"delta":769,"gamma":181,"theta":181,"vega":181,"rho":800,"in_the_money":39},"ACM   261016P00125000",63.5,66.5,-0.049011,{"strike":802,"call":803,"put":805,"callItm":88,"putItm":39,"isAtm":88},130,{"contract_symbol":804,"symbol":804,"bid":181,"ask":333,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":511,"implied_volatility":511,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"ACM   261016C00130000",{"contract_symbol":806,"symbol":806,"bid":807,"ask":808,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":523,"implied_volatility":523,"delta":769,"gamma":181,"theta":181,"vega":181,"rho":809,"in_the_money":39},"ACM   261016P00130000",68.5,71.5,-0.050971,{"strike":811,"call":812,"put":814,"callItm":88,"putItm":39,"isAtm":88},135,{"contract_symbol":813,"symbol":813,"bid":181,"ask":333,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":511,"implied_volatility":511,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"ACM   261016C00135000",{"contract_symbol":815,"symbol":815,"bid":816,"ask":817,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":523,"implied_volatility":523,"delta":769,"gamma":181,"theta":181,"vega":181,"rho":818,"in_the_money":39},"ACM   261016P00135000",73.6,76.5,-0.052932,{"strike":820,"call":821,"put":823,"callItm":88,"putItm":39,"isAtm":88},140,{"contract_symbol":822,"symbol":822,"bid":181,"ask":333,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":511,"implied_volatility":511,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"ACM   261016C00140000",{"contract_symbol":824,"symbol":824,"bid":825,"ask":826,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":523,"implied_volatility":523,"delta":769,"gamma":181,"theta":181,"vega":181,"rho":827,"in_the_money":39},"ACM   261016P00140000",78.5,81.5,-0.054892,{"strike":829,"call":830,"put":832,"callItm":88,"putItm":39,"isAtm":88},145,{"contract_symbol":831,"symbol":831,"bid":181,"ask":333,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":511,"implied_volatility":511,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"ACM   261016C00145000",{"contract_symbol":833,"symbol":833,"bid":834,"ask":835,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":523,"implied_volatility":523,"delta":769,"gamma":181,"theta":181,"vega":181,"rho":836,"in_the_money":39},"ACM   261016P00145000",83.5,86.5,-0.056853,{"strike":838,"call":839,"put":841,"callItm":88,"putItm":39,"isAtm":88},150,{"contract_symbol":840,"symbol":840,"bid":181,"ask":333,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":511,"implied_volatility":511,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"ACM   261016C00150000",{"contract_symbol":842,"symbol":842,"bid":843,"ask":844,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":523,"implied_volatility":523,"delta":769,"gamma":181,"theta":181,"vega":181,"rho":845,"in_the_money":39},"ACM   261016P00150000",88.5,91.5,-0.058813,{"strike":464,"call":847,"put":849,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":848,"symbol":848,"bid":181,"ask":333,"last":356,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":511,"implied_volatility":511,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"ACM   261016C00155000",{"contract_symbol":850,"symbol":850,"bid":851,"ask":852,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":523,"implied_volatility":523,"delta":769,"gamma":181,"theta":181,"vega":181,"rho":853,"in_the_money":39},"ACM   261016P00155000",93.7,96.5,-0.060773,{"strike":855,"call":856,"put":858,"callItm":88,"putItm":39,"isAtm":88},160,{"contract_symbol":857,"symbol":857,"bid":181,"ask":333,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":511,"implied_volatility":511,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"ACM   261016C00160000",{"contract_symbol":859,"symbol":859,"bid":860,"ask":861,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":523,"implied_volatility":523,"delta":769,"gamma":181,"theta":181,"vega":181,"rho":862,"in_the_money":39},"ACM   261016P00160000",98.6,101.2,-0.062734,{"strike":864,"call":865,"put":867,"callItm":88,"putItm":39,"isAtm":88},165,{"contract_symbol":866,"symbol":866,"bid":181,"ask":333,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":511,"implied_volatility":511,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"ACM   261016C00165000",{"contract_symbol":868,"symbol":868,"bid":869,"ask":870,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":523,"implied_volatility":523,"delta":769,"gamma":181,"theta":181,"vega":181,"rho":871,"in_the_money":39},"ACM   261016P00165000",103.4,106.5,-0.064694,{"strike":873,"call":874,"put":876,"callItm":88,"putItm":39,"isAtm":88},170,{"contract_symbol":875,"symbol":875,"bid":181,"ask":333,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":511,"implied_volatility":511,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"ACM   261016C00170000",{"contract_symbol":877,"symbol":877,"bid":878,"ask":879,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":523,"implied_volatility":523,"delta":769,"gamma":181,"theta":181,"vega":181,"rho":880,"in_the_money":39},"ACM   261016P00170000",108.4,111.5,-0.066655,{"strike":882,"call":883,"put":885,"callItm":88,"putItm":39,"isAtm":88},175,{"contract_symbol":884,"symbol":884,"bid":181,"ask":333,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":511,"implied_volatility":511,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"ACM   261016C00175000",{"contract_symbol":886,"symbol":886,"bid":887,"ask":888,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":523,"implied_volatility":523,"delta":769,"gamma":181,"theta":181,"vega":181,"rho":889,"in_the_money":39},"ACM   261016P00175000",113.6,116.5,-0.068615,{"strike":891,"call":892,"put":894,"callItm":88,"putItm":39,"isAtm":88},180,{"contract_symbol":893,"symbol":893,"bid":181,"ask":333,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":511,"implied_volatility":511,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"ACM   261016C00180000",{"contract_symbol":895,"symbol":895,"bid":896,"ask":897,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":523,"implied_volatility":523,"delta":769,"gamma":181,"theta":181,"vega":181,"rho":898,"in_the_money":39},"ACM   261016P00180000",118.7,121.5,-0.070576,{"strike":900,"call":901,"put":903,"callItm":88,"putItm":39,"isAtm":88},185,{"contract_symbol":902,"symbol":902,"bid":181,"ask":333,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":511,"implied_volatility":511,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"ACM   261016C00185000",{"contract_symbol":904,"symbol":904,"bid":905,"ask":906,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":523,"implied_volatility":523,"delta":769,"gamma":181,"theta":181,"vega":181,"rho":907,"in_the_money":39},"ACM   261016P00185000",123.4,126.5,-0.072536,{"strike":909,"call":910,"put":912,"callItm":88,"putItm":39,"isAtm":88},190,{"contract_symbol":911,"symbol":911,"bid":181,"ask":333,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":511,"implied_volatility":511,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"ACM   261016C00190000",{"contract_symbol":913,"symbol":913,"bid":914,"ask":915,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":523,"implied_volatility":523,"delta":769,"gamma":181,"theta":181,"vega":181,"rho":916,"in_the_money":39},"ACM   261016P00190000",128.4,131.4,-0.074496,"2026-10-02T12:50:26.889872+00:00"]