[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AEM":3,"homepage-market-summary":29,"stock-options-AEM":171},{"ticker":4,"date":5,"profile":6,"quote":13},"AEM","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Agnico Eagle Mines Ltd.","NYSE",null,"Common Stock","Agnico Eagle is a gold miner with mines in Canada, Mexico, Finland, and Australia. Agnico operated just one mine, LaRonde, as recently as 2008 before bringing its other mines online in rapid succession in the following years. It merged with Kirkland Lake Gold in 2022, acquiring the Detour Lake and Macassa mines in Canada along with the high-grade, low-cost Fosterville mine in Australia. It sold around 3.4 million gold ounces in 2025 and had about 15 years of gold reserves at the end of 2025. Agnico Eagle is focused on increasing gold production in lower-risk jurisdictions and bought the remaining 50% of its Canadian Malartic mine, along with the Wasamac project and other assets, from Yamana Gold in 2023.","18,216",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},180.59,183.32,183.94,180.23,183.27,-2.68,-1.46,1804375.39616,41190,181.6851,255.24001,2.625,1278457.059272508,70.4,10605,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"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",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"status":172,"has_options":38,"symbol":4,"underlying_price":14,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":250,"updated_at":1118,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-02","Weekly",1,"261002",0.6,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},557,3864,1.4,[184,185,189,194,198,202,206,210,214,218,222,226,230,234,238,242,246],{"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},"2026-10-09",8,"261009",{"date":190,"label":190,"type":191,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-16","Regular",15,"261016",{"date":195,"label":195,"type":175,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-23",22,"261023",{"date":199,"label":199,"type":175,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-30",29,"261030",{"date":203,"label":203,"type":175,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-06",36,"261106",{"date":207,"label":207,"type":175,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-13",43,"261113",{"date":211,"label":211,"type":191,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-20",50,"261120",{"date":215,"label":215,"type":191,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-12-18",78,"261218",{"date":219,"label":219,"type":191,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-01-15",106,"270115",{"date":223,"label":223,"type":191,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-02-19",141,"270219",{"date":227,"label":227,"type":191,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-03-19",169,"270319",{"date":231,"label":231,"type":191,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2027-05-21",232,"270521",{"date":235,"label":235,"type":191,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2027-06-17",259,"270617",{"date":239,"label":239,"type":191,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2027-09-17",351,"270917",{"date":243,"label":243,"type":191,"days_to_expiration":244,"dte":244,"compact":245,"implied_volatility":9},"2028-01-21",477,"280121",{"date":247,"label":247,"type":191,"days_to_expiration":248,"dte":248,"compact":249,"implied_volatility":9},"2029-01-19",841,"290119",[251,264,278,289,300,311,322,333,346,358,370,383,399,414,436,457,476,499,519,541,566,591,617,643,667,691,712,736,759,779,796,811,823,837,849,865,877,889,902,914,926,939,950,961,972,984,995,1007,1019,1030,1041,1052,1062,1073,1085,1096,1107],{"strike":252,"call":253,"put":260,"callItm":38,"putItm":87,"isAtm":87},95,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":176,"gamma":257,"theta":257,"vega":257,"rho":259,"in_the_money":38},"AEM   261002C00095000",84.4,87.6,0,0.9028,0.002417,{"contract_symbol":261,"symbol":261,"bid":257,"ask":71,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":262,"implied_volatility":262,"delta":257,"gamma":257,"theta":263,"vega":257,"rho":257,"in_the_money":87},"AEM   261002P00095000",0.5501,-0.018804,{"strike":265,"call":266,"put":274,"callItm":38,"putItm":87,"isAtm":87},100,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":270,"change":271,"changePercent":9,"volume":176,"openInterest":272,"open_interest":272,"iv":258,"implied_volatility":258,"delta":176,"gamma":257,"theta":257,"vega":257,"rho":273,"in_the_money":38},"AEM   261002C00100000",79.2,82.6,81.91,-9.58,2,0.002544,{"contract_symbol":275,"symbol":275,"bid":257,"ask":276,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":262,"implied_volatility":262,"delta":257,"gamma":257,"theta":277,"vega":257,"rho":257,"in_the_money":87},"AEM   261002P00100000",2.15,-0.022867,{"strike":279,"call":280,"put":286,"callItm":38,"putItm":87,"isAtm":87},105,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":176,"gamma":257,"theta":284,"vega":257,"rho":285,"in_the_money":38},"AEM   261002C00105000",74.5,77.6,-0.000006,0.002671,{"contract_symbol":287,"symbol":287,"bid":257,"ask":276,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":262,"implied_volatility":262,"delta":257,"gamma":257,"theta":288,"vega":257,"rho":257,"in_the_money":87},"AEM   261002P00105000",-0.026969,{"strike":290,"call":291,"put":297,"callItm":38,"putItm":87,"isAtm":87},110,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":176,"gamma":257,"theta":295,"vega":257,"rho":296,"in_the_money":38},"AEM   261002C00110000",69.7,72.6,-0.000016,0.002799,{"contract_symbol":298,"symbol":298,"bid":257,"ask":276,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":262,"implied_volatility":262,"delta":257,"gamma":257,"theta":299,"vega":257,"rho":257,"in_the_money":87},"AEM   261002P00110000",-0.031075,{"strike":301,"call":302,"put":308,"callItm":38,"putItm":87,"isAtm":87},115,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":176,"gamma":257,"theta":306,"vega":257,"rho":307,"in_the_money":38},"AEM   261002C00115000",64.9,67.6,-0.000029,0.002926,{"contract_symbol":309,"symbol":309,"bid":257,"ask":276,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":262,"implied_volatility":262,"delta":257,"gamma":257,"theta":310,"vega":257,"rho":257,"in_the_money":87},"AEM   261002P00115000",-0.035183,{"strike":312,"call":313,"put":319,"callItm":38,"putItm":87,"isAtm":87},120,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":176,"gamma":257,"theta":317,"vega":257,"rho":318,"in_the_money":38},"AEM   261002C00120000",59.6,62.5,-0.000045,0.003053,{"contract_symbol":320,"symbol":320,"bid":257,"ask":276,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":262,"implied_volatility":262,"delta":257,"gamma":257,"theta":321,"vega":257,"rho":257,"in_the_money":87},"AEM   261002P00120000",-0.039294,{"strike":323,"call":324,"put":330,"callItm":38,"putItm":87,"isAtm":87},125,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":176,"gamma":257,"theta":328,"vega":257,"rho":329,"in_the_money":38},"AEM   261002C00125000",54.4,57.4,-0.000063,0.00318,{"contract_symbol":331,"symbol":331,"bid":257,"ask":276,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":262,"implied_volatility":262,"delta":257,"gamma":257,"theta":332,"vega":257,"rho":257,"in_the_money":87},"AEM   261002P00125000",-0.043407,{"strike":334,"call":335,"put":343,"callItm":38,"putItm":87,"isAtm":87},130,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":339,"change":257,"changePercent":9,"volume":257,"openInterest":340,"open_interest":340,"iv":258,"implied_volatility":258,"delta":176,"gamma":257,"theta":341,"vega":257,"rho":342,"in_the_money":38},"AEM   261002C00130000",49.4,52.6,57.23,4,-0.011518,0.003307,{"contract_symbol":344,"symbol":344,"bid":257,"ask":276,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":262,"implied_volatility":262,"delta":257,"gamma":257,"theta":345,"vega":257,"rho":257,"in_the_money":87},"AEM   261002P00130000",-0.047523,{"strike":347,"call":348,"put":355,"callItm":38,"putItm":87,"isAtm":87},135,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":352,"change":257,"changePercent":9,"volume":257,"openInterest":340,"open_interest":340,"iv":258,"implied_volatility":258,"delta":176,"gamma":257,"theta":353,"vega":257,"rho":354,"in_the_money":38},"AEM   261002C00135000",44.4,47.5,61.3,-0.069112,0.003435,{"contract_symbol":356,"symbol":356,"bid":257,"ask":276,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":262,"implied_volatility":262,"delta":257,"gamma":257,"theta":357,"vega":257,"rho":257,"in_the_money":87},"AEM   261002P00135000",-0.051642,{"strike":359,"call":360,"put":367,"callItm":38,"putItm":87,"isAtm":87},140,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":364,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":176,"gamma":257,"theta":365,"vega":257,"rho":366,"in_the_money":38},"AEM   261002C00140000",39.4,42.5,47.21,-0.139745,0.003562,{"contract_symbol":368,"symbol":368,"bid":257,"ask":276,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":262,"implied_volatility":262,"delta":257,"gamma":257,"theta":369,"vega":257,"rho":257,"in_the_money":87},"AEM   261002P00140000",-0.055763,{"strike":371,"call":372,"put":379,"callItm":38,"putItm":87,"isAtm":87},145,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":376,"change":257,"changePercent":9,"volume":257,"openInterest":272,"open_interest":272,"iv":258,"implied_volatility":258,"delta":176,"gamma":257,"theta":377,"vega":257,"rho":378,"in_the_money":38},"AEM   261002C00145000",34.8,37.5,57.98,-0.210783,0.003689,{"contract_symbol":380,"symbol":380,"bid":257,"ask":276,"last":71,"change":257,"changePercent":9,"volume":257,"openInterest":381,"open_interest":381,"iv":262,"implied_volatility":262,"delta":257,"gamma":257,"theta":382,"vega":257,"rho":257,"in_the_money":87},"AEM   261002P00145000",12,-0.059887,{"strike":384,"call":385,"put":395,"callItm":38,"putItm":87,"isAtm":87},150,{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":389,"change":257,"changePercent":9,"volume":257,"openInterest":192,"open_interest":192,"iv":258,"implied_volatility":258,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":38},"AEM   261002C00150000",29.6,32.5,31.25,0.999983,0.000009,-0.281822,0.000007,0.003816,{"contract_symbol":396,"symbol":396,"bid":257,"ask":276,"last":71,"change":257,"changePercent":9,"volume":257,"openInterest":397,"open_interest":397,"iv":262,"implied_volatility":262,"delta":257,"gamma":257,"theta":398,"vega":257,"rho":257,"in_the_money":87},"AEM   261002P00150000",3,-0.064014,{"strike":400,"call":401,"put":410,"callItm":38,"putItm":87,"isAtm":87},155,{"contract_symbol":402,"symbol":402,"bid":403,"ask":404,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":38},"AEM   261002C00155000",25,27.5,0.999696,0.000136,-0.352865,0.000102,0.003942,{"contract_symbol":411,"symbol":411,"bid":257,"ask":412,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":262,"implied_volatility":262,"delta":257,"gamma":257,"theta":413,"vega":257,"rho":257,"in_the_money":87},"AEM   261002P00155000",1.7,-0.068143,{"strike":415,"call":416,"put":427,"callItm":38,"putItm":87,"isAtm":87},160,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":420,"change":257,"changePercent":9,"volume":257,"openInterest":421,"open_interest":421,"iv":258,"implied_volatility":258,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":38},"AEM   261002C00160000",19.8,22.5,36.85,7,0.996841,0.001163,-0.42391,0.000875,0.004056,{"contract_symbol":428,"symbol":428,"bid":257,"ask":429,"last":430,"change":257,"changePercent":9,"volume":257,"openInterest":431,"open_interest":431,"iv":262,"implied_volatility":262,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":257,"in_the_money":87},"AEM   261002P00160000",0.95,0.2,26,-0.000004,0.000004,-0.072275,0.000002,{"strike":437,"call":438,"put":449,"callItm":38,"putItm":87,"isAtm":87},165,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":442,"change":257,"changePercent":9,"volume":257,"openInterest":443,"open_interest":443,"iv":258,"implied_volatility":258,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":38},"AEM   261002C00165000",14.5,17.5,21.05,5,0.980067,0.005858,-0.494958,0.004408,0.004105,{"contract_symbol":450,"symbol":450,"bid":257,"ask":451,"last":71,"change":257,"changePercent":9,"volume":257,"openInterest":381,"open_interest":381,"iv":262,"implied_volatility":262,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":87},"AEM   261002P00165000",0.75,-0.000405,0.000291,-0.076411,0.000134,-0.000002,{"strike":458,"call":459,"put":468,"callItm":38,"putItm":87,"isAtm":87},167.5,{"contract_symbol":460,"symbol":460,"bid":461,"ask":192,"last":462,"change":257,"changePercent":9,"volume":257,"openInterest":397,"open_interest":397,"iv":258,"implied_volatility":258,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":38},"AEM   261002C00167500",12.3,18.65,0.957728,0.010934,-0.530485,0.008228,0.004063,{"contract_symbol":469,"symbol":469,"bid":257,"ask":429,"last":470,"change":257,"changePercent":9,"volume":257,"openInterest":176,"open_interest":176,"iv":262,"implied_volatility":262,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":87},"AEM   261002P00167500",0.21,-0.002499,0.001544,-0.07848,0.000708,-0.000012,{"strike":477,"call":478,"put":488,"callItm":38,"putItm":87,"isAtm":87},170,{"contract_symbol":479,"symbol":479,"bid":480,"ask":481,"last":482,"change":257,"changePercent":9,"volume":257,"openInterest":176,"open_interest":176,"iv":258,"implied_volatility":258,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":38},"AEM   261002C00170000",9.5,12.5,25.66,0.91918,0.018176,-0.566013,0.013678,0.003945,{"contract_symbol":489,"symbol":489,"bid":257,"ask":490,"last":491,"change":492,"changePercent":9,"volume":176,"openInterest":493,"open_interest":493,"iv":262,"implied_volatility":262,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":87},"AEM   261002P00170000",0.4,0.7,0.65,32,-0.011503,0.005995,-0.080552,0.002749,-0.000053,{"strike":500,"call":501,"put":510,"callItm":38,"putItm":87,"isAtm":87},172.5,{"contract_symbol":502,"symbol":502,"bid":503,"ask":504,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":38},"AEM   261002C00172500",7.5,10,0.859707,0.027042,-0.601544,0.02035,0.003727,{"contract_symbol":511,"symbol":511,"bid":257,"ask":512,"last":430,"change":257,"changePercent":9,"volume":257,"openInterest":513,"open_interest":513,"iv":262,"implied_volatility":262,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":87},"AEM   261002P00172500",0.15,9,-0.040298,0.017261,-0.082626,0.007915,-0.000188,{"strike":520,"call":521,"put":530,"callItm":38,"putItm":87,"isAtm":87},175,{"contract_symbol":522,"symbol":522,"bid":443,"ask":421,"last":523,"change":257,"changePercent":9,"volume":257,"openInterest":443,"open_interest":443,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":38},"AEM   261002C00175000",20.86,0.7509,0.818334,0.0385,-0.689254,0.024095,0.003598,{"contract_symbol":531,"symbol":531,"bid":257,"ask":532,"last":512,"change":533,"changePercent":9,"volume":272,"openInterest":534,"open_interest":534,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":87},"AEM   261002P00175000",0.5,-0.25,187,0.4294,-0.05854,0.029803,-0.099241,0.010667,-0.000272,{"strike":542,"call":543,"put":554,"callItm":38,"putItm":87,"isAtm":87},177.5,{"contract_symbol":544,"symbol":544,"bid":545,"ask":443,"last":546,"change":547,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":38},"AEM   261002C00177500",3.3,6,-2.75,0.6458,0.730961,0.055979,-0.985672,0.030133,0.003252,{"contract_symbol":555,"symbol":555,"bid":556,"ask":557,"last":178,"change":558,"changePercent":9,"volume":381,"openInterest":559,"open_interest":559,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":87},"AEM   261002P00177500",0.25,0.9,0.06,17,0.3955,-0.161397,0.067765,-0.310168,0.02234,-0.000751,{"strike":567,"call":568,"put":579,"callItm":38,"putItm":87,"isAtm":38},180,{"contract_symbol":569,"symbol":569,"bid":570,"ask":571,"last":572,"change":257,"changePercent":9,"volume":257,"openInterest":573,"open_interest":573,"iv":262,"implied_volatility":262,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":38},"AEM   261002C00180000",1.3,3.1,5.5,75,0.584552,0.077649,-1.53755,0.035601,0.002627,{"contract_symbol":580,"symbol":580,"bid":581,"ask":125,"last":582,"change":178,"changePercent":9,"volume":583,"openInterest":584,"open_interest":584,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":87},"AEM   261002P00180000",1.25,1.64,92,329,0.4975,-0.407748,0.085482,-1.350651,0.035444,-0.001912,{"strike":592,"call":593,"put":605,"callItm":87,"putItm":38,"isAtm":38},182.5,{"contract_symbol":594,"symbol":594,"bid":491,"ask":595,"last":596,"change":597,"changePercent":9,"volume":559,"openInterest":598,"open_interest":598,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":87},"AEM   261002C00182500",1.55,2.05,-3.55,14,0.5651,0.391537,0.074456,-1.402559,0.035068,0.001767,{"contract_symbol":606,"symbol":606,"bid":607,"ask":608,"last":571,"change":429,"changePercent":9,"volume":609,"openInterest":610,"open_interest":610,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":38},"AEM   261002P00182500",2.5,3.5,41,61,0.5173,-0.619158,0.080679,-1.235634,0.034785,-0.002921,{"strike":618,"call":619,"put":630,"callItm":87,"putItm":38,"isAtm":87},185,{"contract_symbol":620,"symbol":620,"bid":512,"ask":451,"last":621,"change":622,"changePercent":9,"volume":204,"openInterest":623,"open_interest":623,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":87},"AEM   261002C00185000",0.55,-1.85,30,0.5279,0.209679,0.05974,-0.564509,0.026288,0.000951,{"contract_symbol":631,"symbol":631,"bid":632,"ask":633,"last":634,"change":635,"changePercent":9,"volume":609,"openInterest":636,"open_interest":636,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":38},"AEM   261002P00185000",4.3,5.3,4.65,1.76,171,0.4935,-0.806679,0.060875,-0.476018,0.025039,-0.003829,{"strike":644,"call":645,"put":655,"callItm":87,"putItm":38,"isAtm":87},187.5,{"contract_symbol":646,"symbol":646,"bid":257,"ask":490,"last":647,"change":648,"changePercent":9,"volume":421,"openInterest":504,"open_interest":504,"iv":649,"implied_volatility":649,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":87},"AEM   261002C00187500",0.46,-0.97,0.4926,0.079623,0.032941,-0.160558,0.013524,0.000363,{"contract_symbol":656,"symbol":656,"bid":657,"ask":658,"last":659,"change":660,"changePercent":9,"volume":443,"openInterest":51,"open_interest":51,"iv":661,"implied_volatility":661,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":38},"AEM   261002P00187500",6.6,8.3,6.8,2.4,0.5181,-0.909405,0.034502,-0.196799,0.014899,-0.004358,{"strike":668,"call":669,"put":681,"callItm":87,"putItm":38,"isAtm":87},190,{"contract_symbol":670,"symbol":670,"bid":257,"ask":512,"last":671,"change":672,"changePercent":9,"volume":673,"openInterest":674,"open_interest":674,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":87},"AEM   261002C00190000",0.08,-0.74,52,390,0.5565,0.043189,0.018049,-0.088694,0.008372,0.000197,{"contract_symbol":682,"symbol":682,"bid":658,"ask":504,"last":683,"change":660,"changePercent":9,"volume":623,"openInterest":684,"open_interest":684,"iv":685,"implied_volatility":685,"delta":686,"gamma":687,"theta":688,"vega":689,"rho":690,"in_the_money":38},"AEM   261002P00190000",7.3,134,0.4952,-0.973206,0.013698,-0.045803,0.005654,-0.004712,{"strike":692,"call":693,"put":702,"callItm":87,"putItm":38,"isAtm":87},192.5,{"contract_symbol":694,"symbol":694,"bid":257,"ask":512,"last":695,"change":696,"changePercent":9,"volume":546,"openInterest":623,"open_interest":623,"iv":675,"implied_volatility":675,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":87},"AEM   261002C00192500",0.23,-0.27,0.014609,0.007287,-0.078434,0.00338,0.000067,{"contract_symbol":703,"symbol":703,"bid":704,"ask":705,"last":706,"change":257,"changePercent":9,"volume":257,"openInterest":623,"open_interest":623,"iv":685,"implied_volatility":685,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":711,"in_the_money":38},"AEM   261002P00192500",11.1,12.6,8.34,-0.992925,0.004351,-0.000838,0.001796,-0.004865,{"strike":713,"call":714,"put":724,"callItm":87,"putItm":38,"isAtm":87},195,{"contract_symbol":715,"symbol":715,"bid":257,"ask":716,"last":165,"change":717,"changePercent":9,"volume":204,"openInterest":718,"open_interest":718,"iv":675,"implied_volatility":675,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":723,"in_the_money":87},"AEM   261002C00195000",0.1,-0.17,139,0.004142,0.002406,-0.068708,0.001116,0.000019,{"contract_symbol":725,"symbol":725,"bid":726,"ask":727,"last":728,"change":729,"changePercent":9,"volume":730,"openInterest":200,"open_interest":200,"iv":685,"implied_volatility":685,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":38},"AEM   261002P00195000",13.3,15.8,12.7,2.13,55,-0.998511,0.001072,-0.000625,0.000443,-0.004954,{"strike":737,"call":738,"put":747,"callItm":87,"putItm":38,"isAtm":87},197.5,{"contract_symbol":739,"symbol":739,"bid":257,"ask":716,"last":740,"change":165,"changePercent":9,"volume":504,"openInterest":741,"open_interest":741,"iv":675,"implied_volatility":675,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":87},"AEM   261002C00197500",0.07,31,0.000987,0.000655,-0.058985,0.000304,0.000005,{"contract_symbol":748,"symbol":748,"bid":749,"ask":750,"last":751,"change":752,"changePercent":9,"volume":753,"openInterest":493,"open_interest":493,"iv":685,"implied_volatility":685,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":38},"AEM   261002P00197500",15.5,18.1,15.2,1.8,44,-0.999749,0.000207,-0.000576,0.000085,-0.005024,{"strike":760,"call":761,"put":770,"callItm":87,"putItm":38,"isAtm":87},200,{"contract_symbol":762,"symbol":762,"bid":257,"ask":716,"last":71,"change":763,"changePercent":9,"volume":421,"openInterest":764,"open_interest":764,"iv":675,"implied_volatility":675,"delta":765,"gamma":766,"theta":767,"vega":768,"rho":769,"in_the_money":87},"AEM   261002C00200000",-0.01,377,0.000198,0.000148,-0.049264,0.000069,0.000001,{"contract_symbol":771,"symbol":771,"bid":772,"ask":773,"last":749,"change":257,"changePercent":9,"volume":257,"openInterest":340,"open_interest":340,"iv":685,"implied_volatility":685,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":778,"in_the_money":38},"AEM   261002P00200000",18,20,-0.999966,0.000032,-0.000529,0.000013,-0.005088,{"strike":780,"call":781,"put":789,"callItm":87,"putItm":38,"isAtm":87},202.5,{"contract_symbol":782,"symbol":782,"bid":257,"ask":490,"last":783,"change":784,"changePercent":9,"volume":623,"openInterest":785,"open_interest":785,"iv":675,"implied_volatility":675,"delta":786,"gamma":787,"theta":788,"vega":777,"rho":257,"in_the_money":87},"AEM   261002C00202500",0.29,0.24,53,0.000034,0.000028,-0.039551,{"contract_symbol":790,"symbol":790,"bid":791,"ask":419,"last":792,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":685,"implied_volatility":685,"delta":793,"gamma":433,"theta":794,"vega":435,"rho":795,"in_the_money":38},"AEM   261002P00202500",20.5,18.39,-0.999996,-0.000485,-0.005152,{"strike":797,"call":798,"put":803,"callItm":87,"putItm":38,"isAtm":87},205,{"contract_symbol":799,"symbol":799,"bid":257,"ask":490,"last":490,"change":800,"changePercent":9,"volume":546,"openInterest":801,"open_interest":801,"iv":675,"implied_volatility":675,"delta":746,"gamma":433,"theta":802,"vega":435,"rho":257,"in_the_money":87},"AEM   261002C00205000",0.35,76,-0.029881,{"contract_symbol":804,"symbol":804,"bid":805,"ask":806,"last":807,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":685,"implied_volatility":685,"delta":808,"gamma":257,"theta":809,"vega":257,"rho":810,"in_the_money":38},"AEM   261002P00205000",23,25.4,18.95,-1,-0.000444,-0.005216,{"strike":812,"call":813,"put":817,"callItm":87,"putItm":38,"isAtm":87},207.5,{"contract_symbol":814,"symbol":814,"bid":257,"ask":716,"last":52,"change":257,"changePercent":9,"volume":257,"openInterest":815,"open_interest":815,"iv":675,"implied_volatility":675,"delta":769,"gamma":769,"theta":816,"vega":257,"rho":257,"in_the_money":87},"AEM   261002C00207500",961,-0.021625,{"contract_symbol":818,"symbol":818,"bid":819,"ask":820,"last":821,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":685,"implied_volatility":685,"delta":808,"gamma":257,"theta":452,"vega":257,"rho":822,"in_the_money":38},"AEM   261002P00207500",25.5,27.6,15.63,-0.005279,{"strike":824,"call":825,"put":830,"callItm":87,"putItm":38,"isAtm":87},210,{"contract_symbol":826,"symbol":826,"bid":257,"ask":71,"last":783,"change":827,"changePercent":9,"volume":546,"openInterest":828,"open_interest":828,"iv":675,"implied_volatility":675,"delta":257,"gamma":257,"theta":829,"vega":257,"rho":257,"in_the_money":87},"AEM   261002C00210000",0.28,116,-0.018849,{"contract_symbol":831,"symbol":831,"bid":832,"ask":833,"last":834,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":685,"implied_volatility":685,"delta":808,"gamma":257,"theta":835,"vega":257,"rho":836,"in_the_money":38},"AEM   261002P00210000",28.1,30.2,15.85,-0.000369,-0.005343,{"strike":838,"call":839,"put":844,"callItm":87,"putItm":38,"isAtm":87},212.5,{"contract_symbol":840,"symbol":840,"bid":257,"ask":178,"last":841,"change":842,"changePercent":9,"volume":504,"openInterest":741,"open_interest":741,"iv":675,"implied_volatility":675,"delta":257,"gamma":257,"theta":843,"vega":257,"rho":257,"in_the_money":87},"AEM   261002C00212500",0.27,0.22,-0.017939,{"contract_symbol":845,"symbol":845,"bid":846,"ask":388,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":685,"implied_volatility":685,"delta":808,"gamma":257,"theta":847,"vega":257,"rho":848,"in_the_money":38},"AEM   261002P00212500",30.6,-0.000335,-0.005406,{"strike":850,"call":851,"put":857,"callItm":87,"putItm":38,"isAtm":87},215,{"contract_symbol":852,"symbol":852,"bid":257,"ask":178,"last":853,"change":854,"changePercent":9,"volume":421,"openInterest":855,"open_interest":855,"iv":675,"implied_volatility":675,"delta":257,"gamma":257,"theta":856,"vega":257,"rho":257,"in_the_money":87},"AEM   261002C00215000",0.26,-0.3,40,-0.017166,{"contract_symbol":858,"symbol":858,"bid":859,"ask":860,"last":861,"change":862,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":685,"implied_volatility":685,"delta":808,"gamma":257,"theta":863,"vega":257,"rho":864,"in_the_money":38},"AEM   261002P00215000",33.1,35.4,33.32,3.32,-0.000305,-0.00547,{"strike":866,"call":867,"put":871,"callItm":87,"putItm":38,"isAtm":87},217.5,{"contract_symbol":868,"symbol":868,"bid":257,"ask":125,"last":869,"change":257,"changePercent":9,"volume":257,"openInterest":381,"open_interest":381,"iv":675,"implied_volatility":675,"delta":257,"gamma":257,"theta":870,"vega":257,"rho":257,"in_the_money":87},"AEM   261002C00217500",1.72,-0.016394,{"contract_symbol":872,"symbol":872,"bid":873,"ask":874,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":685,"implied_volatility":685,"delta":808,"gamma":257,"theta":875,"vega":257,"rho":876,"in_the_money":38},"AEM   261002P00217500",35.1,37.7,-0.000276,-0.005534,{"strike":878,"call":879,"put":883,"callItm":87,"putItm":38,"isAtm":87},220,{"contract_symbol":880,"symbol":880,"bid":257,"ask":71,"last":490,"change":257,"changePercent":9,"volume":257,"openInterest":881,"open_interest":881,"iv":675,"implied_volatility":675,"delta":257,"gamma":257,"theta":882,"vega":257,"rho":257,"in_the_money":87},"AEM   261002C00220000",46,-0.015625,{"contract_symbol":884,"symbol":884,"bid":885,"ask":855,"last":886,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":685,"implied_volatility":685,"delta":808,"gamma":257,"theta":887,"vega":257,"rho":888,"in_the_money":38},"AEM   261002P00220000",38.1,23.88,-0.000251,-0.005597,{"strike":890,"call":891,"put":895,"callItm":87,"putItm":38,"isAtm":87},222.5,{"contract_symbol":892,"symbol":892,"bid":257,"ask":276,"last":893,"change":257,"changePercent":9,"volume":257,"openInterest":773,"open_interest":773,"iv":675,"implied_volatility":675,"delta":257,"gamma":257,"theta":894,"vega":257,"rho":257,"in_the_money":87},"AEM   261002C00222500",0.16,-0.014859,{"contract_symbol":896,"symbol":896,"bid":897,"ask":898,"last":899,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":685,"implied_volatility":685,"delta":808,"gamma":257,"theta":900,"vega":257,"rho":901,"in_the_money":38},"AEM   261002P00222500",40.6,43.3,38,-0.000228,-0.005661,{"strike":903,"call":904,"put":907,"callItm":87,"putItm":38,"isAtm":87},225,{"contract_symbol":905,"symbol":905,"bid":257,"ask":276,"last":716,"change":257,"changePercent":9,"volume":257,"openInterest":899,"open_interest":899,"iv":675,"implied_volatility":675,"delta":257,"gamma":257,"theta":906,"vega":257,"rho":257,"in_the_money":87},"AEM   261002C00225000",-0.014096,{"contract_symbol":908,"symbol":908,"bid":909,"ask":910,"last":911,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":685,"implied_volatility":685,"delta":808,"gamma":257,"theta":912,"vega":257,"rho":913,"in_the_money":38},"AEM   261002P00225000",43.1,45.2,40.48,-0.000208,-0.005725,{"strike":915,"call":916,"put":920,"callItm":87,"putItm":38,"isAtm":87},227.5,{"contract_symbol":917,"symbol":917,"bid":257,"ask":276,"last":918,"change":257,"changePercent":9,"volume":257,"openInterest":340,"open_interest":340,"iv":675,"implied_volatility":675,"delta":257,"gamma":257,"theta":919,"vega":257,"rho":257,"in_the_money":87},"AEM   261002C00227500",0.36,-0.013335,{"contract_symbol":921,"symbol":921,"bid":922,"ask":923,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":685,"implied_volatility":685,"delta":808,"gamma":257,"theta":924,"vega":257,"rho":925,"in_the_money":38},"AEM   261002P00227500",45.6,48.4,-0.00019,-0.005788,{"strike":927,"call":928,"put":932,"callItm":87,"putItm":38,"isAtm":87},230,{"contract_symbol":929,"symbol":929,"bid":257,"ask":71,"last":532,"change":257,"changePercent":9,"volume":257,"openInterest":930,"open_interest":930,"iv":675,"implied_volatility":675,"delta":257,"gamma":257,"theta":931,"vega":257,"rho":257,"in_the_money":87},"AEM   261002C00230000",54,-0.012677,{"contract_symbol":933,"symbol":933,"bid":934,"ask":935,"last":936,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":685,"implied_volatility":685,"delta":808,"gamma":257,"theta":937,"vega":257,"rho":938,"in_the_money":38},"AEM   261002P00230000",48.1,51,35.03,-0.000175,-0.005852,{"strike":940,"call":941,"put":944,"callItm":87,"putItm":38,"isAtm":87},232.5,{"contract_symbol":942,"symbol":942,"bid":257,"ask":276,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":675,"implied_volatility":675,"delta":257,"gamma":257,"theta":943,"vega":257,"rho":257,"in_the_money":87},"AEM   261002C00232500",-0.01244,{"contract_symbol":945,"symbol":945,"bid":946,"ask":947,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":685,"implied_volatility":685,"delta":808,"gamma":257,"theta":948,"vega":257,"rho":949,"in_the_money":38},"AEM   261002P00232500",50.1,53.1,-0.000161,-0.005915,{"strike":951,"call":952,"put":956,"callItm":87,"putItm":38,"isAtm":87},235,{"contract_symbol":953,"symbol":953,"bid":257,"ask":276,"last":954,"change":257,"changePercent":9,"volume":257,"openInterest":493,"open_interest":493,"iv":675,"implied_volatility":675,"delta":257,"gamma":257,"theta":955,"vega":257,"rho":257,"in_the_money":87},"AEM   261002C00235000",0.66,-0.012386,{"contract_symbol":957,"symbol":957,"bid":947,"ask":958,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":685,"implied_volatility":685,"delta":808,"gamma":257,"theta":959,"vega":257,"rho":960,"in_the_money":38},"AEM   261002P00235000",55.2,-0.000149,-0.005979,{"strike":962,"call":963,"put":966,"callItm":87,"putItm":38,"isAtm":87},237.5,{"contract_symbol":964,"symbol":964,"bid":257,"ask":276,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":675,"implied_volatility":675,"delta":257,"gamma":257,"theta":965,"vega":257,"rho":257,"in_the_money":87},"AEM   261002C00237500",-0.012356,{"contract_symbol":967,"symbol":967,"bid":968,"ask":969,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":685,"implied_volatility":685,"delta":808,"gamma":257,"theta":970,"vega":257,"rho":971,"in_the_money":38},"AEM   261002P00237500",55.1,58.5,-0.000138,-0.006043,{"strike":973,"call":974,"put":977,"callItm":87,"putItm":38,"isAtm":87},240,{"contract_symbol":975,"symbol":975,"bid":257,"ask":276,"last":430,"change":257,"changePercent":9,"volume":257,"openInterest":493,"open_interest":493,"iv":675,"implied_volatility":675,"delta":257,"gamma":257,"theta":976,"vega":257,"rho":257,"in_the_money":87},"AEM   261002C00240000",-0.012328,{"contract_symbol":978,"symbol":978,"bid":979,"ask":980,"last":981,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":685,"implied_volatility":685,"delta":808,"gamma":257,"theta":982,"vega":257,"rho":983,"in_the_money":38},"AEM   261002P00240000",57.6,60.9,35.3,-0.000128,-0.006106,{"strike":985,"call":986,"put":989,"callItm":87,"putItm":38,"isAtm":87},242.5,{"contract_symbol":987,"symbol":987,"bid":257,"ask":276,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":675,"implied_volatility":675,"delta":257,"gamma":257,"theta":988,"vega":257,"rho":257,"in_the_money":87},"AEM   261002C00242500",-0.012303,{"contract_symbol":990,"symbol":990,"bid":991,"ask":992,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":685,"implied_volatility":685,"delta":808,"gamma":257,"theta":993,"vega":257,"rho":994,"in_the_money":38},"AEM   261002P00242500",60.1,63.4,-0.000119,-0.00617,{"strike":996,"call":997,"put":1000,"callItm":87,"putItm":38,"isAtm":87},245,{"contract_symbol":998,"symbol":998,"bid":257,"ask":71,"last":65,"change":257,"changePercent":9,"volume":257,"openInterest":546,"open_interest":546,"iv":675,"implied_volatility":675,"delta":257,"gamma":257,"theta":999,"vega":257,"rho":257,"in_the_money":87},"AEM   261002C00245000",-0.01228,{"contract_symbol":1001,"symbol":1001,"bid":1002,"ask":1003,"last":1004,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":685,"implied_volatility":685,"delta":808,"gamma":257,"theta":1005,"vega":257,"rho":1006,"in_the_money":38},"AEM   261002P00245000",63.1,66.1,32.66,-0.00011,-0.006233,{"strike":1008,"call":1009,"put":1012,"callItm":87,"putItm":38,"isAtm":87},247.5,{"contract_symbol":1010,"symbol":1010,"bid":257,"ask":276,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":675,"implied_volatility":675,"delta":257,"gamma":257,"theta":1011,"vega":257,"rho":257,"in_the_money":87},"AEM   261002C00247500",-0.01226,{"contract_symbol":1013,"symbol":1013,"bid":1014,"ask":1015,"last":1016,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":685,"implied_volatility":685,"delta":808,"gamma":257,"theta":1017,"vega":257,"rho":1018,"in_the_money":38},"AEM   261002P00247500",65.6,68.7,53.3,-0.000102,-0.006297,{"strike":1020,"call":1021,"put":1024,"callItm":87,"putItm":38,"isAtm":87},250,{"contract_symbol":1022,"symbol":1022,"bid":257,"ask":276,"last":784,"change":257,"changePercent":9,"volume":257,"openInterest":513,"open_interest":513,"iv":675,"implied_volatility":675,"delta":257,"gamma":257,"theta":1023,"vega":257,"rho":257,"in_the_money":87},"AEM   261002C00250000",-0.012242,{"contract_symbol":1025,"symbol":1025,"bid":305,"ask":1026,"last":1027,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":685,"implied_volatility":685,"delta":808,"gamma":257,"theta":1028,"vega":257,"rho":1029,"in_the_money":38},"AEM   261002P00250000",70,55.8,-0.000093,-0.006361,{"strike":1031,"call":1032,"put":1036,"callItm":87,"putItm":38,"isAtm":87},255,{"contract_symbol":1033,"symbol":1033,"bid":257,"ask":716,"last":451,"change":257,"changePercent":9,"volume":257,"openInterest":1034,"open_interest":1034,"iv":675,"implied_volatility":675,"delta":257,"gamma":257,"theta":1035,"vega":257,"rho":257,"in_the_money":87},"AEM   261002C00255000",13,-0.012211,{"contract_symbol":1037,"symbol":1037,"bid":294,"ask":1038,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":685,"implied_volatility":685,"delta":808,"gamma":257,"theta":1039,"vega":257,"rho":1040,"in_the_money":38},"AEM   261002P00255000",75.9,-0.000078,-0.006488,{"strike":1042,"call":1043,"put":1046,"callItm":87,"putItm":38,"isAtm":87},260,{"contract_symbol":1044,"symbol":1044,"bid":257,"ask":276,"last":45,"change":257,"changePercent":9,"volume":257,"openInterest":421,"open_interest":421,"iv":675,"implied_volatility":675,"delta":257,"gamma":257,"theta":1045,"vega":257,"rho":257,"in_the_money":87},"AEM   261002C00260000",-0.012182,{"contract_symbol":1047,"symbol":1047,"bid":1048,"ask":1049,"last":1050,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":685,"implied_volatility":685,"delta":808,"gamma":257,"theta":328,"vega":257,"rho":1051,"in_the_money":38},"AEM   261002P00260000",78.1,80.6,51.4,-0.006615,{"strike":1053,"call":1054,"put":1057,"callItm":87,"putItm":38,"isAtm":87},265,{"contract_symbol":1055,"symbol":1055,"bid":257,"ask":276,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":675,"implied_volatility":675,"delta":257,"gamma":257,"theta":1056,"vega":257,"rho":257,"in_the_money":87},"AEM   261002C00265000",-0.012157,{"contract_symbol":1058,"symbol":1058,"bid":269,"ask":1059,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":685,"implied_volatility":685,"delta":808,"gamma":257,"theta":1060,"vega":257,"rho":1061,"in_the_money":38},"AEM   261002P00265000",85.9,-0.000049,-0.006742,{"strike":1063,"call":1064,"put":1067,"callItm":87,"putItm":38,"isAtm":87},270,{"contract_symbol":1065,"symbol":1065,"bid":257,"ask":272,"last":52,"change":257,"changePercent":9,"volume":257,"openInterest":785,"open_interest":785,"iv":675,"implied_volatility":675,"delta":257,"gamma":257,"theta":1066,"vega":257,"rho":257,"in_the_money":87},"AEM   261002C00270000",-0.012134,{"contract_symbol":1068,"symbol":1068,"bid":256,"ask":1069,"last":1070,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":685,"implied_volatility":685,"delta":808,"gamma":257,"theta":1071,"vega":257,"rho":1072,"in_the_money":38},"AEM   261002P00270000",90.6,61.5,-0.000037,-0.006869,{"strike":1074,"call":1075,"put":1079,"callItm":87,"putItm":38,"isAtm":87},275,{"contract_symbol":1076,"symbol":1076,"bid":257,"ask":276,"last":1077,"change":257,"changePercent":9,"volume":257,"openInterest":272,"open_interest":272,"iv":675,"implied_volatility":675,"delta":257,"gamma":257,"theta":1078,"vega":257,"rho":257,"in_the_money":87},"AEM   261002C00275000",3.2,-0.012114,{"contract_symbol":1080,"symbol":1080,"bid":1081,"ask":1082,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":685,"implied_volatility":685,"delta":808,"gamma":257,"theta":1083,"vega":257,"rho":1084,"in_the_money":38},"AEM   261002P00275000",92.6,95.3,-0.000025,-0.006997,{"strike":1086,"call":1087,"put":1090,"callItm":87,"putItm":38,"isAtm":87},280,{"contract_symbol":1088,"symbol":1088,"bid":257,"ask":276,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":675,"implied_volatility":675,"delta":257,"gamma":257,"theta":1089,"vega":257,"rho":257,"in_the_money":87},"AEM   261002C00280000",-0.012097,{"contract_symbol":1091,"symbol":1091,"bid":1092,"ask":1093,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":685,"implied_volatility":685,"delta":808,"gamma":257,"theta":1094,"vega":257,"rho":1095,"in_the_money":38},"AEM   261002P00280000",97.6,100.1,-0.000015,-0.007124,{"strike":1097,"call":1098,"put":1101,"callItm":87,"putItm":38,"isAtm":87},285,{"contract_symbol":1099,"symbol":1099,"bid":257,"ask":276,"last":429,"change":257,"changePercent":9,"volume":257,"openInterest":176,"open_interest":176,"iv":675,"implied_volatility":675,"delta":257,"gamma":257,"theta":1100,"vega":257,"rho":257,"in_the_money":87},"AEM   261002C00285000",-0.012083,{"contract_symbol":1102,"symbol":1102,"bid":1103,"ask":1104,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":685,"implied_volatility":685,"delta":808,"gamma":257,"theta":1105,"vega":257,"rho":1106,"in_the_money":38},"AEM   261002P00285000",103.1,105.5,-0.000007,-0.007251,{"strike":1108,"call":1109,"put":1112,"callItm":87,"putItm":38,"isAtm":87},290,{"contract_symbol":1110,"symbol":1110,"bid":257,"ask":276,"last":557,"change":257,"changePercent":9,"volume":257,"openInterest":176,"open_interest":176,"iv":675,"implied_volatility":675,"delta":257,"gamma":257,"theta":1111,"vega":257,"rho":257,"in_the_money":87},"AEM   261002C00290000",-0.012074,{"contract_symbol":1113,"symbol":1113,"bid":1114,"ask":1115,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":685,"implied_volatility":685,"delta":808,"gamma":257,"theta":1116,"vega":257,"rho":1117,"in_the_money":38},"AEM   261002P00290000",107.6,110.6,-0.000001,-0.007378,"2026-10-01T22:04:17.035455+00:00"]