[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADM":3,"homepage-market-summary":30,"stock-options-ADM":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ADM","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Archer Daniels Midland Company","NYSE",null,"FATS & OILS","Archer-Daniels-Midland is a major processor of oilseeds, corn, wheat, and other agricultural commodities. The company is also one of the largest grain merchandisers through its extensive network of logistical assets to store and transport crops around the globe. ADM also runs a nutrition business that focuses on both human and animal ingredients and is a large producer of corn-based sweeteners, starches, and ethanol.","41,496","Chicago, IL",{"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},79.52,79.12,79.6,78.1,79.38,0.14,0.18,2231065.707942,38122,79.0393,98.88,1.89293,3072593.9277083958,80,10958,{"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,[153,157,161,166],{"ticker":154,"name":155,"price":156,"change":21,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,{"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":183,"strikes":217,"updated_at":709,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",15,"261016",0.5,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},563,18994,0.37,[184,185,189,193,197,201,205,209,213],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",50,"261120",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-12-18",78,"261218",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-01-15",106,"270115",{"date":198,"label":198,"type":175,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-03-19",169,"270319",{"date":202,"label":202,"type":175,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-06-17",259,"270617",{"date":206,"label":206,"type":175,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2027-09-17",351,"270917",{"date":210,"label":210,"type":175,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2028-01-21",477,"280121",{"date":214,"label":214,"type":175,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2029-01-19",841,"290119",[218,234,244,257,275,291,309,329,352,375,400,428,456,483,510,538,561,587,609,630,649,667,683,696],{"strike":219,"call":220,"put":228,"callItm":39,"putItm":88,"isAtm":88},40,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":225,"implied_volatility":225,"delta":226,"gamma":224,"theta":224,"vega":224,"rho":227,"in_the_money":39},"ADM   261016C00040000",37.8,40.2,0,0.6134,1,0.016356,{"contract_symbol":229,"symbol":229,"bid":224,"ask":230,"last":231,"change":224,"changePercent":9,"volume":224,"openInterest":232,"open_interest":232,"iv":233,"implied_volatility":233,"delta":224,"gamma":224,"theta":224,"vega":224,"rho":224,"in_the_money":88},"ADM   261016P00040000",0.1,0.01,3,0.5761,{"strike":235,"call":236,"put":241,"callItm":39,"putItm":88,"isAtm":88},42.5,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":225,"implied_volatility":225,"delta":226,"gamma":224,"theta":224,"vega":224,"rho":240,"in_the_money":39},"ADM   261016C00042500",35.4,37.5,0.017378,{"contract_symbol":242,"symbol":242,"bid":224,"ask":243,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":233,"implied_volatility":233,"delta":224,"gamma":224,"theta":224,"vega":224,"rho":224,"in_the_money":88},"ADM   261016P00042500",0.6,{"strike":245,"call":246,"put":254,"callItm":39,"putItm":88,"isAtm":88},45,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":225,"implied_volatility":225,"delta":250,"gamma":251,"theta":252,"vega":251,"rho":253,"in_the_money":39},"ADM   261016C00045000",32.9,35,0.999999,0.000001,-0.000002,0.0184,{"contract_symbol":255,"symbol":255,"bid":224,"ask":243,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":233,"implied_volatility":233,"delta":224,"gamma":224,"theta":256,"vega":224,"rho":224,"in_the_money":88},"ADM   261016P00045000",-0.000001,{"strike":258,"call":259,"put":270,"callItm":39,"putItm":88,"isAtm":88},47.5,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":263,"change":224,"changePercent":9,"volume":224,"openInterest":264,"open_interest":264,"iv":225,"implied_volatility":225,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":39},"ADM   261016C00047500",30.4,32.7,37.96,10,0.999989,0.000005,-0.000016,0.000008,0.019422,{"contract_symbol":271,"symbol":271,"bid":224,"ask":243,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":233,"implied_volatility":233,"delta":272,"gamma":273,"theta":274,"vega":273,"rho":224,"in_the_money":88},"ADM   261016P00047500",-0.000003,0.000002,-0.000005,{"strike":187,"call":276,"put":285,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":225,"implied_volatility":225,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":39},"ADM   261016C00050000",27.8,30.2,0.999935,0.000027,-0.000087,0.000042,0.020442,{"contract_symbol":286,"symbol":286,"bid":224,"ask":243,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":233,"implied_volatility":233,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":256,"in_the_money":88},"ADM   261016P00050000",-0.000024,0.000011,-0.000032,0.000016,{"strike":292,"call":293,"put":302,"callItm":39,"putItm":88,"isAtm":88},55,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":225,"implied_volatility":225,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":39},"ADM   261016C00055000",22.7,24.9,0.998892,0.000374,-0.001225,0.000597,0.022452,{"contract_symbol":303,"symbol":303,"bid":224,"ask":243,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":233,"implied_volatility":233,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":88},"ADM   261016P00055000",-0.000577,0.000218,-0.000631,0.000327,-0.000019,{"strike":310,"call":311,"put":320,"callItm":39,"putItm":88,"isAtm":88},60,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":225,"implied_volatility":225,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":39},"ADM   261016C00060000",18.5,20.1,0.990818,0.0025,-0.008194,0.00399,0.024221,{"contract_symbol":321,"symbol":321,"bid":224,"ask":72,"last":165,"change":224,"changePercent":9,"volume":322,"openInterest":323,"open_interest":323,"iv":233,"implied_volatility":233,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":88},"ADM   261016P00060000",4,23,-0.006155,0.001872,-0.00541,0.002805,-0.000209,{"strike":330,"call":331,"put":342,"callItm":39,"putItm":88,"isAtm":88},65,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":335,"change":224,"changePercent":9,"volume":224,"openInterest":176,"open_interest":176,"iv":336,"implied_volatility":336,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":39},"ADM   261016C00065000",13.4,14.9,13.2,0.4885,0.983093,0.005325,-0.01107,0.006769,0.026006,{"contract_symbol":343,"symbol":343,"bid":224,"ask":344,"last":345,"change":224,"changePercent":9,"volume":224,"openInterest":292,"open_interest":292,"iv":346,"implied_volatility":346,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":88},"ADM   261016P00065000",0.35,0.08,0.4528,-0.01124,0.00404,-0.007216,0.00476,-0.000378,{"strike":353,"call":354,"put":364,"callItm":39,"putItm":88,"isAtm":88},70,{"contract_symbol":355,"symbol":355,"bid":356,"ask":264,"last":357,"change":224,"changePercent":9,"volume":224,"openInterest":264,"open_interest":264,"iv":358,"implied_volatility":358,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":39},"ADM   261016C00070000",8.3,9.4,0.3502,0.969988,0.012051,-0.012871,0.010979,0.027616,{"contract_symbol":365,"symbol":365,"bid":72,"ask":366,"last":367,"change":72,"changePercent":9,"volume":226,"openInterest":368,"open_interest":368,"iv":369,"implied_volatility":369,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":88},"ADM   261016P00070000",0.15,0.3,161,0.3732,-0.038435,0.013858,-0.016812,0.013456,-0.001293,{"strike":376,"call":377,"put":388,"callItm":39,"putItm":88,"isAtm":88},72.5,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":381,"change":224,"changePercent":9,"volume":224,"openInterest":232,"open_interest":232,"iv":382,"implied_volatility":382,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":39},"ADM   261016C00072500",6,7.8,11.11,0.2954,0.948413,0.02219,-0.016868,0.017055,0.027919,{"contract_symbol":389,"symbol":389,"bid":230,"ask":344,"last":390,"change":391,"changePercent":9,"volume":392,"openInterest":393,"open_interest":393,"iv":394,"implied_volatility":394,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":88},"ADM   261016P00072500",0.28,0.06,16,174,0.342,-0.078342,0.026523,-0.027028,0.023603,-0.002637,{"strike":401,"call":402,"put":415,"callItm":39,"putItm":88,"isAtm":88},75,{"contract_symbol":403,"symbol":403,"bid":404,"ask":405,"last":406,"change":407,"changePercent":9,"volume":232,"openInterest":408,"open_interest":408,"iv":409,"implied_volatility":409,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":39},"ADM   261016C00075000",4.1,5.6,4.39,-2.41,150,0.2804,0.867743,0.047329,-0.032418,0.034531,0.026227,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":419,"change":366,"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":88},"ADM   261016P00075000",0.4,0.7,0.63,37,1937,0.3326,-0.170968,0.047336,-0.045622,0.040967,-0.005784,{"strike":429,"call":430,"put":443,"callItm":39,"putItm":88,"isAtm":39},77.5,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":434,"change":435,"changePercent":9,"volume":392,"openInterest":436,"open_interest":436,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":39},"ADM   261016C00077500",2.5,3.3,2.73,-0.91,79,0.2649,0.714192,0.079551,-0.04864,0.054836,0.022046,{"contract_symbol":444,"symbol":444,"bid":445,"ask":446,"last":447,"change":106,"changePercent":9,"volume":448,"openInterest":449,"open_interest":449,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":88},"ADM   261016P00077500",0.9,1.15,1.1,27,643,0.296,-0.304257,0.073274,-0.05594,0.05644,-0.010315,{"strike":28,"call":457,"put":471,"callItm":88,"putItm":39,"isAtm":39},{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":461,"change":462,"changePercent":9,"volume":463,"openInterest":464,"open_interest":464,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":88},"ADM   261016C00080000",1.65,1.85,1.62,-0.18,33,755,0.3072,0.493901,0.0805,-0.066177,0.064343,0.015346,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":475,"change":21,"changePercent":9,"volume":330,"openInterest":476,"open_interest":476,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":39},"ADM   261016P00080000",2,2.3,2.2,3946,0.292,-0.507675,0.084684,-0.062898,0.064339,-0.017376,{"strike":484,"call":485,"put":497,"callItm":88,"putItm":39,"isAtm":88},82.5,{"contract_symbol":486,"symbol":486,"bid":487,"ask":445,"last":488,"change":462,"changePercent":9,"volume":489,"openInterest":490,"open_interest":490,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":88},"ADM   261016C00082500",0.65,0.81,47,1063,0.2912,0.293923,0.073323,-0.054175,0.055561,0.009242,{"contract_symbol":498,"symbol":498,"bid":499,"ask":500,"last":501,"change":502,"changePercent":9,"volume":226,"openInterest":503,"open_interest":503,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":39},"ADM   261016P00082500",3.5,4.4,4.47,1.11,501,0.3225,-0.685625,0.06824,-0.061808,0.057252,-0.023896,{"strike":511,"call":512,"put":525,"callItm":88,"putItm":39,"isAtm":88},85,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":417,"change":516,"changePercent":9,"volume":517,"openInterest":518,"open_interest":518,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":88},"ADM   261016C00085000",0.25,0.45,-0.1,68,1908,0.2991,0.153956,0.049165,-0.038322,0.038265,0.004867,{"contract_symbol":526,"symbol":526,"bid":527,"ask":528,"last":529,"change":530,"changePercent":9,"volume":473,"openInterest":531,"open_interest":531,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":39},"ADM   261016P00085000",5.3,6.6,6.55,1.07,456,0.3551,-0.801943,0.048595,-0.053367,0.044894,-0.028545,{"strike":539,"call":540,"put":551,"callItm":88,"putItm":39,"isAtm":88},87.5,{"contract_symbol":541,"symbol":541,"bid":72,"ask":542,"last":542,"change":224,"changePercent":9,"volume":543,"openInterest":544,"open_interest":544,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":88},"ADM   261016C00087500",0.2,48,1050,0.3038,0.070116,0.027435,-0.022056,0.021685,0.002226,{"contract_symbol":552,"symbol":552,"bid":380,"ask":357,"last":553,"change":224,"changePercent":9,"volume":224,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":39},"ADM   261016P00087500",6.65,252,0.4232,-0.8504,0.034099,-0.053187,0.037542,-0.031106,{"strike":562,"call":563,"put":575,"callItm":88,"putItm":39,"isAtm":88},90,{"contract_symbol":564,"symbol":564,"bid":72,"ask":230,"last":565,"change":566,"changePercent":9,"volume":567,"openInterest":568,"open_interest":568,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":88},"ADM   261016C00090000",0.09,-0.06,179,3471,0.3195,0.033245,0.01437,-0.012782,0.011948,0.001057,{"contract_symbol":576,"symbol":576,"bid":577,"ask":578,"last":579,"change":224,"changePercent":9,"volume":224,"openInterest":580,"open_interest":580,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":39},"ADM   261016P00090000",9.9,11.9,8.07,8,0.4954,-0.875851,0.025639,-0.054808,0.033047,-0.032943,{"strike":588,"call":589,"put":599,"callItm":88,"putItm":39,"isAtm":88},92.5,{"contract_symbol":590,"symbol":590,"bid":224,"ask":72,"last":231,"change":591,"changePercent":9,"volume":392,"openInterest":592,"open_interest":592,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":88},"ADM   261016C00092500",-0.04,1348,0.329,0.014169,0.006795,-0.006406,0.005816,0.000452,{"contract_symbol":600,"symbol":600,"bid":601,"ask":602,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":603,"implied_volatility":603,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":39},"ADM   261016P00092500",12.8,14.5,0.5594,-0.894766,0.020183,-0.055025,0.029378,-0.034567,{"strike":610,"call":611,"put":620,"callItm":88,"putItm":39,"isAtm":88},95,{"contract_symbol":612,"symbol":612,"bid":224,"ask":72,"last":53,"change":224,"changePercent":9,"volume":224,"openInterest":613,"open_interest":613,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":88},"ADM   261016C00095000",318,0.356,0.008398,0.003983,-0.004398,0.00369,0.000267,{"contract_symbol":621,"symbol":621,"bid":622,"ask":623,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":39},"ADM   261016P00095000",15.3,16.9,0.6165,-0.909751,0.016363,-0.054179,0.026248,-0.036063,{"strike":631,"call":632,"put":639,"callItm":88,"putItm":39,"isAtm":88},100,{"contract_symbol":633,"symbol":633,"bid":224,"ask":230,"last":565,"change":224,"changePercent":9,"volume":224,"openInterest":292,"open_interest":292,"iv":614,"implied_volatility":614,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":88},"ADM   261016C00100000",0.000956,0.000562,-0.000621,0.000521,0.000031,{"contract_symbol":640,"symbol":640,"bid":641,"ask":642,"last":643,"change":224,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":624,"implied_volatility":624,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":39},"ADM   261016P00100000",20,22.2,15.6,-0.959998,0.008666,-0.028693,0.013901,-0.039647,{"strike":650,"call":651,"put":658,"callItm":88,"putItm":39,"isAtm":88},105,{"contract_symbol":652,"symbol":652,"bid":224,"ask":230,"last":72,"change":224,"changePercent":9,"volume":224,"openInterest":420,"open_interest":420,"iv":614,"implied_volatility":614,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":88},"ADM   261016C00105000",0.000078,0.000055,-0.00006,0.000051,0.000003,{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":624,"implied_volatility":624,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":39},"ADM   261016P00105000",25,27.1,-0.983904,0.004046,-0.013396,0.00649,-0.042431,{"strike":668,"call":669,"put":674,"callItm":88,"putItm":39,"isAtm":88},110,{"contract_symbol":670,"symbol":670,"bid":224,"ask":72,"last":72,"change":224,"changePercent":9,"volume":224,"openInterest":671,"open_interest":671,"iv":614,"implied_volatility":614,"delta":266,"gamma":672,"theta":673,"vega":672,"rho":224,"in_the_money":88},"ADM   261016C00110000",558,0.000004,-0.000004,{"contract_symbol":675,"symbol":675,"bid":676,"ask":677,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":624,"implied_volatility":624,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":39},"ADM   261016P00110000",30,32.1,-0.994051,0.001697,-0.005618,0.002722,-0.044791,{"strike":684,"call":685,"put":688,"callItm":88,"putItm":39,"isAtm":88},115,{"contract_symbol":686,"symbol":686,"bid":224,"ask":243,"last":230,"change":224,"changePercent":9,"volume":224,"openInterest":687,"open_interest":687,"iv":614,"implied_volatility":614,"delta":224,"gamma":224,"theta":224,"vega":224,"rho":224,"in_the_money":88},"ADM   261016C00115000",5,{"contract_symbol":689,"symbol":689,"bid":249,"ask":690,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":624,"implied_volatility":624,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":39},"ADM   261016P00115000",36.9,-0.997959,0.000649,-0.00215,0.001042,-0.046958,{"strike":697,"call":698,"put":700,"callItm":88,"putItm":39,"isAtm":88},120,{"contract_symbol":699,"symbol":699,"bid":224,"ask":243,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":614,"implied_volatility":614,"delta":224,"gamma":224,"theta":224,"vega":224,"rho":224,"in_the_money":88},"ADM   261016C00120000",{"contract_symbol":701,"symbol":701,"bid":702,"ask":703,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":624,"implied_volatility":624,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":39},"ADM   261016P00120000",40.3,42.1,-0.999343,0.00023,-0.000761,0.000369,-0.049046,"2026-10-01T22:03:56.117879+00:00"]