[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AEIS":3,"homepage-market-summary":30,"stock-options-AEIS":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AEIS","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Advanced Energy Industries Inc","Nasdaq",null,"ELECTRONIC COMPONENTS, NEC","Advanced Energy Industries Inc provides precision power conversion, measurement, and control solutions. The company designs, manufactures, sells, and services power electronics conversion products that transform raw electrical power into controllable, usable power for complex equipment. It operates in one reporting segment, Power Electronics Conversion Products, serving the Semiconductor Equipment, Data Center Computing, Industrial and Medical, and Telecom and Networking markets. Its products include Plasma Power Products, AC-DC Power Supply Units, DC-DC Converters, High Voltage solutions, SCR Power Controllers, and Sense and Measurement solutions. The company operates in the United States, Asia, Europe, and other regions.","13,000","Denver, CO",{"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},294.11,282.25,298.08,280.3301,281.82,12.29,4.36,432275.668606,19207,292.6881,397.44,2.875,370616.54515925597,73.8,7766,{"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":210,"updated_at":1147,"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",15,"261016",0.6,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},125,3967,0.62,[185,186,190,194,198,202,206],{"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",50,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",78,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",106,"270115",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-04-16",197,"270416",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-06-17",259,"270617",{"date":207,"label":207,"type":176,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-12-17",442,"271217",[211,225,236,248,262,276,293,308,327,343,362,382,401,421,442,462,487,512,536,563,588,615,640,667,694,721,747,773,796,820,843,865,887,909,930,950,969,986,1004,1021,1039,1056,1071,1082,1095,1107,1119,1128,1137],{"strike":212,"call":213,"put":221,"callItm":39,"putItm":88,"isAtm":88},130,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":219,"gamma":217,"theta":217,"vega":217,"rho":220,"in_the_money":39},"AEIS  261016C00130000",162.6,166.6,0,0.6742,1,0.053358,{"contract_symbol":222,"symbol":222,"bid":217,"ask":223,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":224,"implied_volatility":224,"delta":217,"gamma":217,"theta":217,"vega":217,"rho":217,"in_the_money":88},"AEIS  261016P00130000",2.6,0.7404,{"strike":226,"call":227,"put":232,"callItm":39,"putItm":88,"isAtm":88},135,{"contract_symbol":228,"symbol":228,"bid":229,"ask":230,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":219,"gamma":217,"theta":217,"vega":217,"rho":231,"in_the_money":39},"AEIS  261016C00135000",157.4,161.6,0.055411,{"contract_symbol":233,"symbol":233,"bid":217,"ask":234,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":224,"implied_volatility":224,"delta":217,"gamma":217,"theta":235,"vega":217,"rho":217,"in_the_money":88},"AEIS  261016P00135000",3.6,-0.000001,{"strike":237,"call":238,"put":243,"callItm":39,"putItm":88,"isAtm":88},140,{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":219,"gamma":217,"theta":217,"vega":217,"rho":242,"in_the_money":39},"AEIS  261016C00140000",152.6,156.6,0.057463,{"contract_symbol":244,"symbol":244,"bid":217,"ask":245,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":224,"implied_volatility":224,"delta":217,"gamma":217,"theta":246,"vega":247,"rho":217,"in_the_money":88},"AEIS  261016P00140000",3.8,-0.000002,0.000001,{"strike":249,"call":250,"put":257,"callItm":39,"putItm":88,"isAtm":88},145,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":254,"change":217,"changePercent":9,"volume":217,"openInterest":255,"open_interest":255,"iv":218,"implied_volatility":218,"delta":219,"gamma":217,"theta":235,"vega":217,"rho":256,"in_the_money":39},"AEIS  261016C00145000",147.4,151.6,140.5,2,0.059515,{"contract_symbol":258,"symbol":258,"bid":217,"ask":259,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":224,"implied_volatility":224,"delta":235,"gamma":217,"theta":260,"vega":261,"rho":217,"in_the_money":88},"AEIS  261016P00145000",4.6,-0.000006,0.000002,{"strike":263,"call":264,"put":269,"callItm":39,"putItm":88,"isAtm":88},150,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":219,"gamma":217,"theta":246,"vega":247,"rho":268,"in_the_money":39},"AEIS  261016C00150000",142.2,146.8,0.061567,{"contract_symbol":270,"symbol":270,"bid":217,"ask":234,"last":271,"change":217,"changePercent":9,"volume":217,"openInterest":272,"open_interest":272,"iv":224,"implied_volatility":224,"delta":273,"gamma":217,"theta":274,"vega":275,"rho":217,"in_the_money":88},"AEIS  261016P00150000",0.5,7,-0.000003,-0.000018,0.000007,{"strike":277,"call":278,"put":286,"callItm":39,"putItm":88,"isAtm":88},155,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":237,"change":217,"changePercent":9,"volume":217,"openInterest":282,"open_interest":282,"iv":218,"implied_volatility":218,"delta":283,"gamma":217,"theta":260,"vega":284,"rho":285,"in_the_money":39},"AEIS  261016C00155000",137.1,141.8,3,0.999999,0.000003,0.06362,{"contract_symbol":287,"symbol":287,"bid":217,"ask":234,"last":288,"change":217,"changePercent":9,"volume":217,"openInterest":289,"open_interest":289,"iv":224,"implied_volatility":224,"delta":290,"gamma":247,"theta":291,"vega":292,"rho":235,"in_the_money":88},"AEIS  261016P00155000",2.85,4,-0.000007,-0.000047,0.000019,{"strike":294,"call":295,"put":304,"callItm":39,"putItm":88,"isAtm":88},160,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":299,"change":217,"changePercent":9,"volume":217,"openInterest":255,"open_interest":255,"iv":218,"implied_volatility":218,"delta":300,"gamma":217,"theta":301,"vega":302,"rho":303,"in_the_money":39},"AEIS  261016C00160000",132.1,136.7,202.5,0.999997,-0.000019,0.000009,0.065672,{"contract_symbol":305,"symbol":305,"bid":217,"ask":234,"last":179,"change":217,"changePercent":9,"volume":217,"openInterest":272,"open_interest":272,"iv":224,"implied_volatility":224,"delta":274,"gamma":261,"theta":306,"vega":307,"rho":246,"in_the_money":88},"AEIS  261016P00160000",-0.000115,0.000046,{"strike":309,"call":310,"put":319,"callItm":39,"putItm":88,"isAtm":88},165,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":314,"change":217,"changePercent":9,"volume":217,"openInterest":219,"open_interest":219,"iv":218,"implied_volatility":218,"delta":315,"gamma":247,"theta":316,"vega":317,"rho":318,"in_the_money":39},"AEIS  261016C00165000",127.7,131.7,185.5,0.999991,-0.000052,0.000023,0.067723,{"contract_symbol":320,"symbol":320,"bid":217,"ask":234,"last":321,"change":217,"changePercent":9,"volume":217,"openInterest":289,"open_interest":289,"iv":224,"implied_volatility":224,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":88},"AEIS  261016P00165000",2.1,-0.000043,0.000004,-0.000262,0.000106,-0.000005,{"strike":328,"call":329,"put":337,"callItm":39,"putItm":88,"isAtm":88},170,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":333,"gamma":261,"theta":334,"vega":335,"rho":336,"in_the_money":39},"AEIS  261016C00170000",122.7,126.7,0.999978,-0.000129,0.000057,0.069774,{"contract_symbol":338,"symbol":338,"bid":217,"ask":234,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":224,"implied_volatility":224,"delta":339,"gamma":302,"theta":340,"vega":341,"rho":342,"in_the_money":88},"AEIS  261016P00170000",-0.000096,-0.000561,0.000227,-0.000012,{"strike":344,"call":345,"put":354,"callItm":39,"putItm":88,"isAtm":88},175,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":39},"AEIS  261016C00175000",117.7,121.7,0.999945,0.000006,-0.0003,0.000133,0.071822,{"contract_symbol":355,"symbol":355,"bid":217,"ask":223,"last":356,"change":217,"changePercent":9,"volume":217,"openInterest":219,"open_interest":219,"iv":224,"implied_volatility":224,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":88},"AEIS  261016P00175000",3.4,-0.000203,0.000017,-0.001132,0.000458,-0.000025,{"strike":363,"call":364,"put":374,"callItm":39,"putItm":88,"isAtm":88},180,{"contract_symbol":365,"symbol":365,"bid":366,"ask":367,"last":368,"change":217,"changePercent":9,"volume":217,"openInterest":219,"open_interest":219,"iv":218,"implied_volatility":218,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":39},"AEIS  261016C00180000",112.7,116.7,171,0.999875,0.000012,-0.000652,0.00029,0.073865,{"contract_symbol":375,"symbol":375,"bid":217,"ask":356,"last":376,"change":217,"changePercent":9,"volume":217,"openInterest":219,"open_interest":219,"iv":224,"implied_volatility":224,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":88},"AEIS  261016P00180000",1.71,-0.000407,0.000033,-0.00216,0.000875,-0.000051,{"strike":383,"call":384,"put":394,"callItm":39,"putItm":88,"isAtm":88},185,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":388,"change":217,"changePercent":9,"volume":217,"openInterest":255,"open_interest":255,"iv":218,"implied_volatility":218,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":39},"AEIS  261016C00185000",107.4,111.7,169.4,0.999732,0.000025,-0.001333,0.000593,0.0759,{"contract_symbol":395,"symbol":395,"bid":217,"ask":223,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":224,"implied_volatility":224,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":88},"AEIS  261016P00185000",-0.000774,0.00006,-0.003916,0.001586,-0.000097,{"strike":402,"call":403,"put":413,"callItm":39,"putItm":88,"isAtm":88},190,{"contract_symbol":404,"symbol":404,"bid":405,"ask":406,"last":407,"change":217,"changePercent":9,"volume":217,"openInterest":255,"open_interest":255,"iv":218,"implied_volatility":218,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":39},"AEIS  261016C00190000",102.4,106.7,140.19,0.999457,0.000048,-0.002572,0.001144,0.077917,{"contract_symbol":414,"symbol":414,"bid":217,"ask":234,"last":415,"change":217,"changePercent":9,"volume":217,"openInterest":255,"open_interest":255,"iv":224,"implied_volatility":224,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":88},"AEIS  261016P00190000",0.88,-0.001406,0.000104,-0.006767,0.00274,-0.000177,{"strike":422,"call":423,"put":433,"callItm":39,"putItm":88,"isAtm":88},195,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":427,"change":217,"changePercent":9,"volume":217,"openInterest":255,"open_interest":255,"iv":218,"implied_volatility":218,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":39},"AEIS  261016C00195000",97.4,101.9,126.86,0.998954,0.000087,-0.004701,0.00209,0.079906,{"contract_symbol":434,"symbol":434,"bid":217,"ask":234,"last":435,"change":217,"changePercent":9,"volume":217,"openInterest":436,"open_interest":436,"iv":224,"implied_volatility":224,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":88},"AEIS  261016P00195000",1.41,5,-0.002443,0.000172,-0.011183,0.004528,-0.000309,{"strike":443,"call":444,"put":454,"callItm":39,"putItm":88,"isAtm":88},200,{"contract_symbol":445,"symbol":445,"bid":446,"ask":447,"last":448,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":39},"AEIS  261016C00200000",93.2,96.8,137,0.998083,0.000152,-0.008173,0.003635,0.081849,{"contract_symbol":455,"symbol":455,"bid":217,"ask":356,"last":166,"change":217,"changePercent":9,"volume":217,"openInterest":456,"open_interest":456,"iv":224,"implied_volatility":224,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":88},"AEIS  261016P00200000",350,-0.004076,0.000273,-0.017728,0.007179,-0.000516,{"strike":463,"call":464,"put":475,"callItm":39,"putItm":88,"isAtm":88},210,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":468,"change":217,"changePercent":9,"volume":217,"openInterest":289,"open_interest":289,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":39},"AEIS  261016C00210000",83.3,86.8,56.18,0.8106,0.983545,0.000849,-0.066053,0.024431,0.084084,{"contract_symbol":476,"symbol":476,"bid":217,"ask":477,"last":478,"change":479,"changePercent":9,"volume":219,"openInterest":480,"open_interest":480,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":88},"AEIS  261016P00210000",0.2,0.15,-0.09,635,0.696,-0.00696,0.000467,-0.026817,0.011552,-0.000881,{"strike":488,"call":489,"put":500,"callItm":39,"putItm":88,"isAtm":88},220,{"contract_symbol":490,"symbol":490,"bid":491,"ask":492,"last":493,"change":217,"changePercent":9,"volume":217,"openInterest":255,"open_interest":255,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":39},"AEIS  261016C00220000",73.4,76.9,154,0.8117,0.967678,0.001496,-0.116742,0.043123,0.08613,{"contract_symbol":501,"symbol":501,"bid":477,"ask":502,"last":503,"change":504,"changePercent":9,"volume":219,"openInterest":505,"open_interest":505,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":88},"AEIS  261016P00220000",2.65,0.29,-0.21,71,0.7059,-0.017796,0.001042,-0.061503,0.026123,-0.002265,{"strike":513,"call":514,"put":526,"callItm":39,"putItm":88,"isAtm":88},230,{"contract_symbol":515,"symbol":515,"bid":516,"ask":517,"last":518,"change":217,"changePercent":9,"volume":217,"openInterest":519,"open_interest":519,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":39},"AEIS  261016C00230000",63.6,67.1,34.76,10,0.7704,0.950868,0.002216,-0.155714,0.0606,0.088063,{"contract_symbol":527,"symbol":527,"bid":217,"ask":528,"last":219,"change":217,"changePercent":9,"volume":217,"openInterest":529,"open_interest":529,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":88},"AEIS  261016P00230000",0.55,36,0.6823,-0.03232,0.00178,-0.098131,0.04312,-0.004123,{"strike":537,"call":538,"put":550,"callItm":39,"putItm":88,"isAtm":88},240,{"contract_symbol":539,"symbol":539,"bid":540,"ask":541,"last":542,"change":217,"changePercent":9,"volume":217,"openInterest":543,"open_interest":543,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":39},"AEIS  261016C00240000",53.9,57.4,46.1,40,0.7142,0.930223,0.003147,-0.190109,0.079807,0.089514,{"contract_symbol":551,"symbol":551,"bid":528,"ask":552,"last":553,"change":554,"changePercent":9,"volume":555,"openInterest":556,"open_interest":556,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":88},"AEIS  261016P00240000",1.15,0.65,-1.85,16,112,0.6309,-0.049015,0.0027,-0.127281,0.060485,-0.006248,{"strike":564,"call":565,"put":577,"callItm":39,"putItm":88,"isAtm":88},250,{"contract_symbol":566,"symbol":566,"bid":567,"ask":568,"last":569,"change":217,"changePercent":9,"volume":217,"openInterest":570,"open_interest":570,"iv":571,"implied_volatility":571,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":39},"AEIS  261016C00250000",44.7,48.2,34.5,70,0.6644,0.898747,0.004473,-0.233847,0.105525,0.089562,{"contract_symbol":578,"symbol":578,"bid":101,"ask":579,"last":580,"change":581,"changePercent":9,"volume":177,"openInterest":505,"open_interest":505,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":88},"AEIS  261016P00250000",1.55,1.5,-1.76,0.5789,-0.07436,0.004077,-0.161799,0.083796,-0.00947,{"strike":589,"call":590,"put":602,"callItm":39,"putItm":88,"isAtm":88},260,{"contract_symbol":591,"symbol":591,"bid":529,"ask":592,"last":593,"change":594,"changePercent":9,"volume":543,"openInterest":595,"open_interest":595,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":39},"AEIS  261016C00260000",38.9,29.5,-0.5,110,0.6263,0.849654,0.006257,-0.290655,0.139142,0.087303,{"contract_symbol":603,"symbol":603,"bid":604,"ask":605,"last":606,"change":607,"changePercent":9,"volume":255,"openInterest":608,"open_interest":608,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":88},"AEIS  261016P00260000",1.6,2.95,2.4,-3.25,74,0.5662,-0.128831,0.006231,-0.236566,0.125264,-0.01649,{"strike":616,"call":617,"put":629,"callItm":39,"putItm":88,"isAtm":88},270,{"contract_symbol":618,"symbol":618,"bid":619,"ask":620,"last":621,"change":217,"changePercent":9,"volume":217,"openInterest":622,"open_interest":622,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":39},"AEIS  261016C00270000",27.5,31.2,23.05,6,0.6079,0.775181,0.008275,-0.362185,0.178622,0.081629,{"contract_symbol":630,"symbol":630,"bid":245,"ask":631,"last":259,"change":632,"changePercent":9,"volume":282,"openInterest":633,"open_interest":633,"iv":634,"implied_volatility":634,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":88},"AEIS  261016P00270000",4.8,-4.23,42,0.5642,-0.210272,0.00858,-0.32337,0.171856,-0.027121,{"strike":641,"call":642,"put":655,"callItm":39,"putItm":88,"isAtm":88},280,{"contract_symbol":643,"symbol":643,"bid":644,"ask":645,"last":646,"change":647,"changePercent":9,"volume":272,"openInterest":648,"open_interest":648,"iv":649,"implied_volatility":649,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":39},"AEIS  261016C00280000",20.5,24.1,22.59,7.89,38,0.6007,0.678964,0.010004,-0.427523,0.213372,0.07289,{"contract_symbol":656,"symbol":656,"bid":657,"ask":658,"last":659,"change":660,"changePercent":9,"volume":219,"openInterest":519,"open_interest":519,"iv":661,"implied_volatility":661,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":88},"AEIS  261016P00280000",6.3,7.8,7.2,-5.84,0.5486,-0.309272,0.010781,-0.384241,0.209998,-0.040162,{"strike":668,"call":669,"put":681,"callItm":39,"putItm":88,"isAtm":88},290,{"contract_symbol":670,"symbol":670,"bid":671,"ask":672,"last":673,"change":674,"changePercent":9,"volume":282,"openInterest":529,"open_interest":529,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":39},"AEIS  261016C00290000",15.1,17.5,16.5,6.7,0.5927,0.570339,0.01112,-0.46259,0.234007,0.062228,{"contract_symbol":682,"symbol":682,"bid":683,"ask":684,"last":685,"change":686,"changePercent":9,"volume":289,"openInterest":687,"open_interest":687,"iv":688,"implied_volatility":688,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":88},"AEIS  261016P00290000",10.1,12.6,11.1,-8.75,124,0.5688,-0.428678,0.011582,-0.443732,0.233902,-0.056454,{"strike":695,"call":696,"put":709,"callItm":88,"putItm":39,"isAtm":88},300,{"contract_symbol":697,"symbol":697,"bid":698,"ask":699,"last":700,"change":289,"changePercent":9,"volume":701,"openInterest":702,"open_interest":702,"iv":703,"implied_volatility":703,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":88},"AEIS  261016C00300000",10.5,12,11.5,11,183,0.5771,0.455758,0.01153,-0.454743,0.236248,0.050461,{"contract_symbol":710,"symbol":710,"bid":711,"ask":712,"last":713,"change":714,"changePercent":9,"volume":255,"openInterest":463,"open_interest":463,"iv":715,"implied_volatility":715,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":39},"AEIS  261016P00300000",14.5,17.7,20.38,-8.79,0.5515,-0.548396,0.012051,-0.434007,0.23596,-0.072927,{"strike":722,"call":723,"put":735,"callItm":88,"putItm":39,"isAtm":88},310,{"contract_symbol":724,"symbol":724,"bid":725,"ask":726,"last":727,"change":217,"changePercent":9,"volume":217,"openInterest":728,"open_interest":728,"iv":729,"implied_volatility":729,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":734,"in_the_money":88},"AEIS  261016C00310000",5.5,9,4.43,98,0.5686,0.344886,0.010873,-0.416291,0.219508,0.038617,{"contract_symbol":736,"symbol":736,"bid":52,"ask":737,"last":738,"change":739,"changePercent":9,"volume":219,"openInterest":740,"open_interest":740,"iv":741,"implied_volatility":741,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":39},"AEIS  261016P00310000",24.8,21.38,-13.57,173,0.5557,-0.659508,0.011073,-0.404845,0.218448,-0.089036,{"strike":748,"call":749,"put":760,"callItm":88,"putItm":39,"isAtm":88},320,{"contract_symbol":750,"symbol":750,"bid":289,"ask":674,"last":751,"change":752,"changePercent":9,"volume":726,"openInterest":753,"open_interest":753,"iv":754,"implied_volatility":754,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":759,"in_the_money":88},"AEIS  261016C00320000",5.1,2.49,282,0.5865,0.257647,0.009238,-0.376296,0.192367,0.029003,{"contract_symbol":761,"symbol":761,"bid":762,"ask":763,"last":764,"change":765,"changePercent":9,"volume":255,"openInterest":766,"open_interest":766,"iv":767,"implied_volatility":767,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":39},"AEIS  261016P00320000",28.1,31.8,35.38,-26.66,20,0.5478,-0.759497,0.009535,-0.338827,0.185447,-0.10411,{"strike":774,"call":775,"put":786,"callItm":88,"putItm":39,"isAtm":88},330,{"contract_symbol":776,"symbol":776,"bid":502,"ask":289,"last":777,"change":778,"changePercent":9,"volume":219,"openInterest":779,"open_interest":779,"iv":780,"implied_volatility":780,"delta":781,"gamma":782,"theta":783,"vega":784,"rho":785,"in_the_money":88},"AEIS  261016C00330000",3.5,1.78,213,0.5889,0.182649,0.007546,-0.309943,0.157789,0.020692,{"contract_symbol":787,"symbol":787,"bid":788,"ask":543,"last":789,"change":217,"changePercent":9,"volume":217,"openInterest":699,"open_interest":699,"iv":790,"implied_volatility":790,"delta":791,"gamma":792,"theta":793,"vega":794,"rho":795,"in_the_money":39},"AEIS  261016P00330000",36.5,69.9,0.5426,-0.839521,0.007541,-0.262869,0.145262,-0.117144,{"strike":797,"call":798,"put":809,"callItm":88,"putItm":39,"isAtm":88},340,{"contract_symbol":799,"symbol":799,"bid":72,"ask":800,"last":801,"change":217,"changePercent":9,"volume":217,"openInterest":802,"open_interest":802,"iv":803,"implied_volatility":803,"delta":804,"gamma":805,"theta":806,"vega":807,"rho":808,"in_the_money":88},"AEIS  261016C00340000",4.3,1.08,34,0.5868,0.123006,0.005821,-0.237389,0.121286,0.014018,{"contract_symbol":810,"symbol":810,"bid":811,"ask":812,"last":813,"change":217,"changePercent":9,"volume":217,"openInterest":570,"open_interest":570,"iv":814,"implied_volatility":814,"delta":815,"gamma":816,"theta":817,"vega":818,"rho":819,"in_the_money":39},"AEIS  261016P00340000",45.1,48.7,79.67,0.5213,-0.906609,0.005374,-0.172897,0.099449,-0.128812,{"strike":456,"call":821,"put":832,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":822,"symbol":822,"bid":478,"ask":823,"last":824,"change":825,"changePercent":9,"volume":282,"openInterest":826,"open_interest":826,"iv":827,"implied_volatility":827,"delta":828,"gamma":829,"theta":830,"vega":831,"rho":625,"in_the_money":88},"AEIS  261016C00350000",1.9,1.3,0.54,81,0.5657,0.07206,0.004073,-0.15436,0.081807,{"contract_symbol":833,"symbol":833,"bid":834,"ask":835,"last":836,"change":217,"changePercent":9,"volume":217,"openInterest":282,"open_interest":282,"iv":837,"implied_volatility":837,"delta":838,"gamma":839,"theta":840,"vega":841,"rho":842,"in_the_money":39},"AEIS  261016P00350000",54.5,58,89.44,0.5123,-0.94785,0.003494,-0.108582,0.063548,-0.137626,{"strike":844,"call":845,"put":854,"callItm":88,"putItm":39,"isAtm":88},360,{"contract_symbol":846,"symbol":846,"bid":477,"ask":219,"last":553,"change":477,"changePercent":9,"volume":282,"openInterest":847,"open_interest":847,"iv":848,"implied_volatility":848,"delta":849,"gamma":850,"theta":851,"vega":852,"rho":853,"in_the_money":88},"AEIS  261016C00360000",127,0.5645,0.043599,0.002747,-0.103662,0.055058,0.005027,{"contract_symbol":855,"symbol":855,"bid":856,"ask":857,"last":858,"change":217,"changePercent":9,"volume":217,"openInterest":219,"open_interest":219,"iv":859,"implied_volatility":859,"delta":860,"gamma":861,"theta":862,"vega":863,"rho":864,"in_the_money":39},"AEIS  261016P00360000",64,67.6,102.48,0.5002,-0.97405,0.002023,-0.059945,0.035929,-0.144746,{"strike":866,"call":867,"put":877,"callItm":88,"putItm":39,"isAtm":88},370,{"contract_symbol":868,"symbol":868,"bid":217,"ask":234,"last":869,"change":217,"changePercent":9,"volume":217,"openInterest":870,"open_interest":870,"iv":871,"implied_volatility":871,"delta":872,"gamma":873,"theta":874,"vega":875,"rho":876,"in_the_money":88},"AEIS  261016C00370000",0.85,17,0.5604,0.024696,0.001733,-0.064422,0.034469,0.002858,{"contract_symbol":878,"symbol":878,"bid":28,"ask":879,"last":880,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":881,"implied_volatility":881,"delta":882,"gamma":883,"theta":884,"vega":885,"rho":886,"in_the_money":39},"AEIS  261016P00370000",77.3,57.5,0.4611,-0.992033,0.000795,-0.020013,0.013013,-0.150934,{"strike":888,"call":889,"put":899,"callItm":88,"putItm":39,"isAtm":88},380,{"contract_symbol":890,"symbol":890,"bid":217,"ask":891,"last":892,"change":217,"changePercent":9,"volume":217,"openInterest":529,"open_interest":529,"iv":893,"implied_volatility":893,"delta":894,"gamma":895,"theta":896,"vega":897,"rho":898,"in_the_money":88},"AEIS  261016C00380000",3.7,1.46,0.597,0.019792,0.001349,-0.056934,0.028596,0.002287,{"contract_symbol":900,"symbol":900,"bid":901,"ask":902,"last":856,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":903,"implied_volatility":903,"delta":904,"gamma":905,"theta":906,"vega":907,"rho":908,"in_the_money":39},"AEIS  261016P00380000",83.6,87.7,0.4056,-0.998956,0.000145,-0.002824,0.002088,-0.155848,{"strike":910,"call":911,"put":920,"callItm":88,"putItm":39,"isAtm":88},390,{"contract_symbol":912,"symbol":912,"bid":217,"ask":502,"last":913,"change":217,"changePercent":9,"volume":217,"openInterest":914,"open_interest":914,"iv":893,"implied_volatility":893,"delta":915,"gamma":916,"theta":917,"vega":918,"rho":919,"in_the_money":88},"AEIS  261016C00390000",0.26,85,0.011518,0.000847,-0.035759,0.01796,0.001335,{"contract_symbol":921,"symbol":921,"bid":922,"ask":923,"last":924,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":903,"implied_volatility":903,"delta":925,"gamma":926,"theta":927,"vega":928,"rho":929,"in_the_money":39},"AEIS  261016P00390000",93.6,97.7,71.8,-0.999655,0.000052,-0.001015,0.000751,-0.160034,{"strike":931,"call":932,"put":941,"callItm":88,"putItm":39,"isAtm":88},400,{"contract_symbol":933,"symbol":933,"bid":217,"ask":777,"last":934,"change":217,"changePercent":9,"volume":217,"openInterest":935,"open_interest":935,"iv":893,"implied_volatility":893,"delta":936,"gamma":937,"theta":938,"vega":939,"rho":940,"in_the_money":88},"AEIS  261016C00400000",0.51,69,0.006529,0.000515,-0.021739,0.010919,0.000758,{"contract_symbol":942,"symbol":942,"bid":943,"ask":944,"last":945,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":903,"implied_volatility":903,"delta":946,"gamma":358,"theta":947,"vega":948,"rho":949,"in_the_money":39},"AEIS  261016P00400000",103.6,107.7,75.7,-0.999893,-0.00034,0.000252,-0.164167,{"strike":951,"call":952,"put":960,"callItm":88,"putItm":39,"isAtm":88},410,{"contract_symbol":953,"symbol":953,"bid":217,"ask":234,"last":436,"change":217,"changePercent":9,"volume":217,"openInterest":954,"open_interest":954,"iv":893,"implied_volatility":893,"delta":955,"gamma":956,"theta":957,"vega":958,"rho":959,"in_the_money":88},"AEIS  261016C00410000",23,0.003612,0.000304,-0.012826,0.006442,0.00042,{"contract_symbol":961,"symbol":961,"bid":962,"ask":347,"last":963,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":903,"implied_volatility":903,"delta":964,"gamma":965,"theta":966,"vega":967,"rho":968,"in_the_money":39},"AEIS  261016P00410000",113.6,96.5,-0.999969,0.000005,-0.000107,0.000079,-0.168281,{"strike":970,"call":971,"put":979,"callItm":88,"putItm":39,"isAtm":88},420,{"contract_symbol":972,"symbol":972,"bid":217,"ask":356,"last":580,"change":217,"changePercent":9,"volume":217,"openInterest":973,"open_interest":973,"iv":893,"implied_volatility":893,"delta":974,"gamma":975,"theta":976,"vega":977,"rho":978,"in_the_money":88},"AEIS  261016C00420000",35,0.001953,0.000174,-0.007362,0.003698,0.000228,{"contract_symbol":980,"symbol":980,"bid":981,"ask":312,"last":982,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":903,"implied_volatility":903,"delta":983,"gamma":261,"theta":984,"vega":317,"rho":985,"in_the_money":39},"AEIS  261016P00420000",123.6,86.96,-0.999991,-0.000032,-0.172388,{"strike":987,"call":988,"put":996,"callItm":88,"putItm":39,"isAtm":88},430,{"contract_symbol":989,"symbol":989,"bid":217,"ask":234,"last":990,"change":217,"changePercent":9,"volume":217,"openInterest":177,"open_interest":177,"iv":893,"implied_volatility":893,"delta":991,"gamma":992,"theta":993,"vega":994,"rho":995,"in_the_money":88},"AEIS  261016C00430000",0.57,0.001034,0.000098,-0.004121,0.00207,0.000121,{"contract_symbol":997,"symbol":997,"bid":998,"ask":999,"last":1000,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":903,"implied_volatility":903,"delta":1001,"gamma":217,"theta":1002,"vega":275,"rho":1003,"in_the_money":39},"AEIS  261016P00430000",133.6,137.7,103.9,-0.999998,-0.000009,-0.176493,{"strike":1005,"call":1006,"put":1014,"callItm":88,"putItm":39,"isAtm":88},440,{"contract_symbol":1007,"symbol":1007,"bid":217,"ask":234,"last":1008,"change":217,"changePercent":9,"volume":217,"openInterest":52,"open_interest":52,"iv":893,"implied_volatility":893,"delta":1009,"gamma":1010,"theta":1011,"vega":1012,"rho":1013,"in_the_money":88},"AEIS  261016C00440000",28.6,0.000537,0.000053,-0.002253,0.001132,0.000063,{"contract_symbol":1015,"symbol":1015,"bid":1016,"ask":1017,"last":1018,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":903,"implied_volatility":903,"delta":1019,"gamma":217,"theta":246,"vega":261,"rho":1020,"in_the_money":39},"AEIS  261016P00440000",143.6,147.7,103.8,-0.999999,-0.180598,{"strike":1022,"call":1023,"put":1032,"callItm":88,"putItm":39,"isAtm":88},450,{"contract_symbol":1024,"symbol":1024,"bid":217,"ask":234,"last":1025,"change":217,"changePercent":9,"volume":217,"openInterest":1026,"open_interest":1026,"iv":893,"implied_volatility":893,"delta":1027,"gamma":1028,"theta":1029,"vega":1030,"rho":1031,"in_the_money":88},"AEIS  261016C00450000",1.04,120,0.000274,0.000029,-0.001206,0.000606,0.000032,{"contract_symbol":1033,"symbol":1033,"bid":1034,"ask":1035,"last":1036,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":903,"implied_volatility":903,"delta":1037,"gamma":217,"theta":235,"vega":217,"rho":1038,"in_the_money":39},"AEIS  261016P00450000",153.6,157.7,114,-1,-0.184702,{"strike":1040,"call":1041,"put":1050,"callItm":88,"putItm":39,"isAtm":88},460,{"contract_symbol":1042,"symbol":1042,"bid":217,"ask":234,"last":1043,"change":217,"changePercent":9,"volume":217,"openInterest":1044,"open_interest":1044,"iv":893,"implied_volatility":893,"delta":1045,"gamma":1046,"theta":1047,"vega":1048,"rho":1049,"in_the_money":88},"AEIS  261016C00460000",9.2,29,0.000137,0.000015,-0.000633,0.000318,0.000016,{"contract_symbol":1051,"symbol":1051,"bid":1052,"ask":1053,"last":1054,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":903,"implied_volatility":903,"delta":1037,"gamma":217,"theta":217,"vega":217,"rho":1055,"in_the_money":39},"AEIS  261016P00460000",163.6,167.7,159.2,-0.188807,{"strike":1057,"call":1058,"put":1065,"callItm":88,"putItm":39,"isAtm":88},470,{"contract_symbol":1059,"symbol":1059,"bid":217,"ask":234,"last":1060,"change":217,"changePercent":9,"volume":217,"openInterest":766,"open_interest":766,"iv":893,"implied_volatility":893,"delta":1061,"gamma":1062,"theta":1063,"vega":1064,"rho":1062,"in_the_money":88},"AEIS  261016C00470000",5.7,0.000068,0.000008,-0.000326,0.000164,{"contract_symbol":1066,"symbol":1066,"bid":1067,"ask":1068,"last":1069,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":903,"implied_volatility":903,"delta":1037,"gamma":217,"theta":217,"vega":217,"rho":1070,"in_the_money":39},"AEIS  261016P00470000",173.6,177.7,170.4,-0.192911,{"strike":1072,"call":1073,"put":1077,"callItm":88,"putItm":39,"isAtm":88},480,{"contract_symbol":1074,"symbol":1074,"bid":217,"ask":234,"last":580,"change":217,"changePercent":9,"volume":217,"openInterest":699,"open_interest":699,"iv":893,"implied_volatility":893,"delta":378,"gamma":323,"theta":1075,"vega":1076,"rho":323,"in_the_money":88},"AEIS  261016C00480000",-0.000165,0.000083,{"contract_symbol":1078,"symbol":1078,"bid":1079,"ask":1080,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":903,"implied_volatility":903,"delta":1037,"gamma":217,"theta":217,"vega":217,"rho":1081,"in_the_money":39},"AEIS  261016P00480000",183.6,187.7,-0.197016,{"strike":1083,"call":1084,"put":1090,"callItm":88,"putItm":39,"isAtm":88},490,{"contract_symbol":1085,"symbol":1085,"bid":217,"ask":234,"last":1086,"change":217,"changePercent":9,"volume":217,"openInterest":1087,"open_interest":1087,"iv":893,"implied_volatility":893,"delta":1049,"gamma":261,"theta":1088,"vega":1089,"rho":261,"in_the_money":88},"AEIS  261016C00490000",22.91,13,-0.000083,0.000041,{"contract_symbol":1091,"symbol":1091,"bid":1092,"ask":1093,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":903,"implied_volatility":903,"delta":1037,"gamma":217,"theta":217,"vega":217,"rho":1094,"in_the_money":39},"AEIS  261016P00490000",193.6,197.7,-0.20112,{"strike":1096,"call":1097,"put":1102,"callItm":88,"putItm":39,"isAtm":88},500,{"contract_symbol":1098,"symbol":1098,"bid":217,"ask":234,"last":234,"change":217,"changePercent":9,"volume":217,"openInterest":1099,"open_interest":1099,"iv":893,"implied_volatility":893,"delta":1062,"gamma":247,"theta":1100,"vega":1101,"rho":247,"in_the_money":88},"AEIS  261016C00500000",41,-0.000041,0.00002,{"contract_symbol":1103,"symbol":1103,"bid":1104,"ask":1105,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":903,"implied_volatility":903,"delta":1037,"gamma":217,"theta":217,"vega":217,"rho":1106,"in_the_money":39},"AEIS  261016P00500000",203.6,207.7,-0.205225,{"strike":1108,"call":1109,"put":1113,"callItm":88,"putItm":39,"isAtm":88},520,{"contract_symbol":1110,"symbol":1110,"bid":217,"ask":245,"last":1111,"change":217,"changePercent":9,"volume":217,"openInterest":1112,"open_interest":1112,"iv":893,"implied_volatility":893,"delta":261,"gamma":217,"theta":1002,"vega":965,"rho":217,"in_the_money":88},"AEIS  261016C00520000",0.25,31,{"contract_symbol":1114,"symbol":1114,"bid":1115,"ask":1116,"last":1117,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":903,"implied_volatility":903,"delta":1037,"gamma":217,"theta":217,"vega":217,"rho":1118,"in_the_money":39},"AEIS  261016P00520000",223.6,227.7,214.2,-0.213434,{"strike":1120,"call":1121,"put":1123,"callItm":88,"putItm":39,"isAtm":88},540,{"contract_symbol":1122,"symbol":1122,"bid":217,"ask":245,"last":891,"change":217,"changePercent":9,"volume":217,"openInterest":282,"open_interest":282,"iv":893,"implied_volatility":893,"delta":217,"gamma":217,"theta":246,"vega":247,"rho":217,"in_the_money":88},"AEIS  261016C00540000",{"contract_symbol":1124,"symbol":1124,"bid":1125,"ask":1126,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":903,"implied_volatility":903,"delta":1037,"gamma":217,"theta":217,"vega":217,"rho":1127,"in_the_money":39},"AEIS  261016P00540000",243.6,247.7,-0.221643,{"strike":1129,"call":1130,"put":1132,"callItm":88,"putItm":39,"isAtm":88},560,{"contract_symbol":1131,"symbol":1131,"bid":217,"ask":234,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":893,"implied_volatility":893,"delta":217,"gamma":217,"theta":217,"vega":217,"rho":217,"in_the_money":88},"AEIS  261016C00560000",{"contract_symbol":1133,"symbol":1133,"bid":1134,"ask":1135,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":903,"implied_volatility":903,"delta":1037,"gamma":217,"theta":217,"vega":217,"rho":1136,"in_the_money":39},"AEIS  261016P00560000",263.6,267.7,-0.229852,{"strike":1138,"call":1139,"put":1142,"callItm":88,"putItm":39,"isAtm":88},580,{"contract_symbol":1140,"symbol":1140,"bid":217,"ask":245,"last":1141,"change":217,"changePercent":9,"volume":217,"openInterest":282,"open_interest":282,"iv":893,"implied_volatility":893,"delta":217,"gamma":217,"theta":217,"vega":217,"rho":217,"in_the_money":88},"AEIS  261016C00580000",1.85,{"contract_symbol":1143,"symbol":1143,"bid":1144,"ask":1145,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":903,"implied_volatility":903,"delta":1037,"gamma":217,"theta":217,"vega":217,"rho":1146,"in_the_money":39},"AEIS  261016P00580000",283.6,287.7,-0.238061,"2026-10-01T22:04:14.673921+00:00"]