[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AGI":3,"homepage-market-summary":29,"stock-options-AGI":171},{"ticker":4,"date":5,"profile":6,"quote":13},"AGI","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Alamos Gold Inc. Class A Common Shares","NYSE",null,"Common Stock","Alamos Gold Inc acquires, explores, and produces gold and other precious metals, and operates in two principal geographic areas: Canada and Mexico. The company has three operating segments being Young-Davidson, Island Gold District's operation operates in Canada, and the Mulatos mine operates in Sonora, Mexico. The company generates maximum revenue from the Island Gold District mines.","2,402",{"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},31.89,32.4,32.48,31.855,32.39,-0.5,-1.54,3046551.480301,38581,32.099,55.41,0.66000003,1550720.8543690608,57,5327,{"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":221,"updated_at":697,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",15,"261016",0.5,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},575,29008,0.35,[184,185,189,193,197,201,205,209,213,217],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",50,"261120",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-12-18",78,"261218",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-01-15",106,"270115",{"date":198,"label":198,"type":175,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-02-19",141,"270219",{"date":202,"label":202,"type":175,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-03-19",169,"270319",{"date":206,"label":206,"type":175,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2027-04-16",197,"270416",{"date":210,"label":210,"type":175,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2027-05-21",232,"270521",{"date":214,"label":214,"type":175,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2028-01-21",477,"280121",{"date":218,"label":218,"type":175,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2029-01-19",841,"290119",[222,247,268,288,309,331,358,387,413,438,465,491,515,539,561,583,604,621,637,653,668,683],{"strike":223,"call":224,"put":237,"callItm":38,"putItm":87,"isAtm":87},25,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":228,"change":229,"changePercent":9,"volume":229,"openInterest":230,"open_interest":230,"iv":231,"implied_volatility":231,"delta":232,"gamma":233,"theta":234,"vega":235,"rho":236,"in_the_money":38},"AGI   261016C00025000",6.7,8.3,11,0,2,0.8391,0.946731,0.019799,-0.020009,0.007081,0.009408,{"contract_symbol":238,"symbol":238,"bid":229,"ask":239,"last":240,"change":229,"changePercent":9,"volume":229,"openInterest":176,"open_interest":176,"iv":241,"implied_volatility":241,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":246,"in_the_money":87},"AGI   261016P00025000",0.75,0.09,0.5872,-0.012403,0.008383,-0.00415,0.002098,-0.00017,{"strike":248,"call":249,"put":258,"callItm":38,"putItm":87,"isAtm":87},26,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":231,"implied_volatility":231,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":38},"AGI   261016C00026000",5.2,7.2,0.916531,0.028021,-0.028318,0.010022,0.009379,{"contract_symbol":259,"symbol":259,"bid":229,"ask":260,"last":261,"change":262,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":241,"implied_volatility":241,"delta":263,"gamma":264,"theta":265,"vega":266,"rho":267,"in_the_money":87},"AGI   261016P00026000",0.2,0.26,0.1,-0.027865,0.016691,-0.008262,0.004178,-0.000384,{"strike":269,"call":270,"put":279,"callItm":38,"putItm":87,"isAtm":87},27,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":231,"implied_volatility":231,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":38},"AGI   261016C00027000",4.8,6,0.876775,0.037203,-0.037597,0.013306,0.009207,{"contract_symbol":280,"symbol":280,"bid":229,"ask":281,"last":71,"change":229,"changePercent":9,"volume":229,"openInterest":282,"open_interest":282,"iv":241,"implied_volatility":241,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":87},"AGI   261016P00027000",0.25,41,-0.055425,0.029192,-0.01445,0.007307,-0.000768,{"strike":289,"call":290,"put":299,"callItm":38,"putItm":87,"isAtm":87},28,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":231,"implied_volatility":231,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":38},"AGI   261016C00028000",3.7,5.3,0.827426,0.04664,-0.047134,0.016681,0.008887,{"contract_symbol":300,"symbol":300,"bid":229,"ask":239,"last":178,"change":301,"changePercent":9,"volume":302,"openInterest":303,"open_interest":303,"iv":241,"implied_volatility":241,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":87},"AGI   261016P00028000",0.39,1,38,-0.099009,0.045443,-0.022495,0.011375,-0.00138,{"strike":310,"call":311,"put":321,"callItm":38,"putItm":87,"isAtm":87},29,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":315,"implied_volatility":315,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":38},"AGI   261016C00029000",3,4.2,0.725,0.796071,0.059837,-0.04515,0.018492,0.008868,{"contract_symbol":322,"symbol":322,"bid":229,"ask":239,"last":323,"change":229,"changePercent":9,"volume":229,"openInterest":324,"open_interest":324,"iv":325,"implied_volatility":325,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":87},"AGI   261016P00029000",0.15,192,0.5215,-0.135324,0.063869,-0.024937,0.014199,-0.001881,{"strike":332,"call":333,"put":346,"callItm":38,"putItm":87,"isAtm":38},30,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":337,"change":338,"changePercent":9,"volume":187,"openInterest":339,"open_interest":339,"iv":340,"implied_volatility":340,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":38},"AGI   261016C00030000",2.3,2.7,2.4,-0.8,154,0.6089,0.752924,0.079436,-0.042276,0.020618,0.00869,{"contract_symbol":347,"symbol":347,"bid":182,"ask":348,"last":349,"change":262,"changePercent":9,"volume":350,"openInterest":351,"open_interest":351,"iv":352,"implied_volatility":352,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":87},"AGI   261016P00030000",0.55,0.4,23,1016,0.445,-0.185026,0.091879,-0.02612,0.017429,-0.00256,{"strike":359,"call":360,"put":373,"callItm":38,"putItm":87,"isAtm":38},31,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":364,"change":365,"changePercent":9,"volume":230,"openInterest":366,"open_interest":366,"iv":367,"implied_volatility":367,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":38},"AGI   261016C00031000",1.6,2.2,2.05,-0.1,9066,0.5443,0.67446,0.101344,-0.043103,0.023514,0.00799,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":377,"change":378,"changePercent":9,"volume":379,"openInterest":380,"open_interest":380,"iv":381,"implied_volatility":381,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":87},"AGI   261016P00031000",0.6,0.85,0.76,0.14,20,2185,0.4236,-0.290016,0.123771,-0.031882,0.022349,-0.004032,{"strike":388,"call":389,"put":402,"callItm":87,"putItm":38,"isAtm":38},32,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":393,"change":394,"changePercent":9,"volume":395,"openInterest":282,"open_interest":282,"iv":396,"implied_volatility":396,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":87},"AGI   261016C00032000",1.1,1.25,1.27,-0.83,62,0.5058,0.566444,0.119137,-0.043745,0.025684,0.006843,{"contract_symbol":403,"symbol":403,"bid":100,"ask":404,"last":391,"change":323,"changePercent":9,"volume":405,"openInterest":406,"open_interest":406,"iv":407,"implied_volatility":407,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":38},"AGI   261016P00032000",1.3,93,268,0.4348,-0.428905,0.138296,-0.037531,0.025632,-0.00603,{"strike":414,"call":415,"put":425,"callItm":87,"putItm":38,"isAtm":38},33,{"contract_symbol":416,"symbol":416,"bid":375,"ask":376,"last":417,"change":229,"changePercent":9,"volume":229,"openInterest":418,"open_interest":418,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":87},"AGI   261016C00033000",1.15,68,0.4482,0.434846,0.134508,-0.038788,0.025698,0.00536,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":429,"change":430,"changePercent":9,"volume":313,"openInterest":431,"open_interest":431,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":38},"AGI   261016P00033000",1.65,1.9,1.68,0.28,239,0.432,-0.568884,0.139332,-0.037326,0.025657,-0.008087,{"strike":439,"call":440,"put":452,"callItm":87,"putItm":38,"isAtm":38},34,{"contract_symbol":441,"symbol":441,"bid":349,"ask":348,"last":442,"change":443,"changePercent":9,"volume":444,"openInterest":445,"open_interest":445,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":87},"AGI   261016C00034000",0.52,-0.14,97,172,0.4614,0.316464,0.118151,-0.03611,0.023239,0.003927,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":456,"change":457,"changePercent":9,"volume":313,"openInterest":458,"open_interest":458,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":38},"AGI   261016P00034000",2.25,2.75,2.26,0.59,436,0.4068,-0.710021,0.128868,-0.030617,0.022348,-0.010192,{"strike":466,"call":467,"put":478,"callItm":87,"putItm":38,"isAtm":87},35,{"contract_symbol":468,"symbol":468,"bid":260,"ask":182,"last":45,"change":469,"changePercent":9,"volume":470,"openInterest":471,"open_interest":471,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":87},"AGI   261016C00035000",-0.13,5,217,0.4681,0.218722,0.096551,-0.030375,0.019267,0.00273,{"contract_symbol":479,"symbol":479,"bid":480,"ask":481,"last":482,"change":483,"changePercent":9,"volume":302,"openInterest":484,"open_interest":484,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":38},"AGI   261016P00035000",3.1,3.6,3.19,0.62,7433,0.3522,-0.855312,0.098986,-0.017622,0.014859,-0.012391,{"strike":492,"call":493,"put":504,"callItm":87,"putItm":38,"isAtm":87},36,{"contract_symbol":494,"symbol":494,"bid":262,"ask":281,"last":495,"change":496,"changePercent":9,"volume":395,"openInterest":497,"open_interest":497,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":87},"AGI   261016C00036000",0.24,-0.04,1710,0.4709,0.142718,0.073349,-0.023345,0.014722,0.001791,{"contract_symbol":505,"symbol":505,"bid":313,"ask":506,"last":507,"change":182,"changePercent":9,"volume":230,"openInterest":508,"open_interest":508,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":38},"AGI   261016P00036000",4.5,3.9,95,0.2973,-0.958819,0.045459,-0.005767,0.005761,-0.014105,{"strike":516,"call":517,"put":528,"callItm":87,"putItm":38,"isAtm":87},37,{"contract_symbol":518,"symbol":518,"bid":71,"ask":323,"last":262,"change":519,"changePercent":9,"volume":520,"openInterest":521,"open_interest":521,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":87},"AGI   261016C00037000",-0.15,137,458,0.4837,0.093712,0.052983,-0.017795,0.010924,0.00118,{"contract_symbol":529,"symbol":529,"bid":272,"ask":530,"last":531,"change":229,"changePercent":9,"volume":229,"openInterest":532,"open_interest":532,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":38},"AGI   261016P00037000",6.6,4.3,708,0.2346,-0.997404,0.005243,-0.000414,0.000524,-0.015007,{"strike":303,"call":540,"put":549,"callItm":87,"putItm":38,"isAtm":87},{"contract_symbol":541,"symbol":541,"bid":229,"ask":182,"last":323,"change":229,"changePercent":9,"volume":229,"openInterest":542,"open_interest":542,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":87},"AGI   261016C00038000",705,0.498,0.061378,0.037297,-0.013276,0.007917,0.000774,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":553,"change":229,"changePercent":9,"volume":229,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":38},"AGI   261016P00038000",5.4,6.2,3.73,378,0.2137,-0.999888,0.000314,-0.000021,0.000029,-0.015446,{"strike":562,"call":563,"put":572,"callItm":87,"putItm":38,"isAtm":87},39,{"contract_symbol":564,"symbol":564,"bid":229,"ask":239,"last":323,"change":229,"changePercent":9,"volume":229,"openInterest":565,"open_interest":565,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":87},"AGI   261016C00039000",296,0.5297,0.045716,0.027759,-0.01118,0.006268,0.000576,{"contract_symbol":573,"symbol":573,"bid":273,"ask":574,"last":575,"change":229,"changePercent":9,"volume":229,"openInterest":576,"open_interest":576,"iv":577,"implied_volatility":577,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":38},"AGI   261016P00039000",7.4,3.78,52,0.243,-0.999919,0.000206,-0.000017,0.000021,-0.015853,{"strike":584,"call":585,"put":594,"callItm":87,"putItm":38,"isAtm":87},40,{"contract_symbol":586,"symbol":586,"bid":229,"ask":262,"last":71,"change":115,"changePercent":9,"volume":587,"openInterest":588,"open_interest":588,"iv":566,"implied_volatility":566,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":87},"AGI   261016C00040000",8,1093,0.027117,0.018089,-0.007285,0.004084,0.000343,{"contract_symbol":595,"symbol":595,"bid":596,"ask":597,"last":598,"change":229,"changePercent":9,"volume":229,"openInterest":302,"open_interest":302,"iv":577,"implied_volatility":577,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":38},"AGI   261016P00040000",6.9,8.4,7.43,-0.999991,0.000026,-0.000002,0.000003,-0.01626,{"strike":282,"call":605,"put":613,"callItm":87,"putItm":38,"isAtm":87},{"contract_symbol":606,"symbol":606,"bid":229,"ask":323,"last":71,"change":229,"changePercent":9,"volume":229,"openInterest":607,"open_interest":607,"iv":566,"implied_volatility":566,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":87},"AGI   261016C00041000",108,0.015535,0.011285,-0.004545,0.002548,0.000197,{"contract_symbol":614,"symbol":614,"bid":615,"ask":616,"last":617,"change":229,"changePercent":9,"volume":229,"openInterest":618,"open_interest":618,"iv":577,"implied_volatility":577,"delta":619,"gamma":602,"theta":229,"vega":229,"rho":620,"in_the_money":38},"AGI   261016P00041000",7.9,9.4,6.4,537,-0.999999,-0.016667,{"strike":622,"call":623,"put":631,"callItm":87,"putItm":38,"isAtm":87},42,{"contract_symbol":624,"symbol":624,"bid":229,"ask":349,"last":260,"change":262,"changePercent":9,"volume":313,"openInterest":625,"open_interest":625,"iv":566,"implied_volatility":566,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":87},"AGI   261016C00042000",265,0.008614,0.006763,-0.002724,0.001527,0.000109,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":577,"implied_volatility":577,"delta":635,"gamma":229,"theta":229,"vega":229,"rho":636,"in_the_money":38},"AGI   261016P00042000",8.9,10.3,-1,-0.017073,{"strike":638,"call":639,"put":647,"callItm":87,"putItm":38,"isAtm":87},43,{"contract_symbol":640,"symbol":640,"bid":229,"ask":323,"last":71,"change":229,"changePercent":9,"volume":229,"openInterest":641,"open_interest":641,"iv":566,"implied_volatility":566,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":87},"AGI   261016C00043000",261,0.004632,0.003906,-0.001573,0.000882,0.000059,{"contract_symbol":648,"symbol":648,"bid":649,"ask":650,"last":651,"change":229,"changePercent":9,"volume":229,"openInterest":302,"open_interest":302,"iv":577,"implied_volatility":577,"delta":635,"gamma":229,"theta":229,"vega":229,"rho":652,"in_the_money":38},"AGI   261016P00043000",9.9,11.6,10.15,-0.01748,{"strike":654,"call":655,"put":663,"callItm":87,"putItm":38,"isAtm":87},44,{"contract_symbol":656,"symbol":656,"bid":229,"ask":239,"last":323,"change":229,"changePercent":9,"volume":229,"openInterest":657,"open_interest":657,"iv":566,"implied_volatility":566,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":87},"AGI   261016C00044000",51,0.002421,0.00218,-0.000878,0.000492,0.000031,{"contract_symbol":664,"symbol":664,"bid":665,"ask":666,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":577,"implied_volatility":577,"delta":635,"gamma":229,"theta":229,"vega":229,"rho":667,"in_the_money":38},"AGI   261016P00044000",10.5,12.9,-0.017886,{"strike":669,"call":670,"put":678,"callItm":87,"putItm":38,"isAtm":87},45,{"contract_symbol":671,"symbol":671,"bid":229,"ask":323,"last":323,"change":229,"changePercent":9,"volume":302,"openInterest":672,"open_interest":672,"iv":566,"implied_volatility":566,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":87},"AGI   261016C00045000",658,0.001232,0.001178,-0.000475,0.000266,0.000016,{"contract_symbol":679,"symbol":679,"bid":680,"ask":681,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":577,"implied_volatility":577,"delta":635,"gamma":229,"theta":229,"vega":229,"rho":682,"in_the_money":38},"AGI   261016P00045000",11.8,13.9,-0.018293,{"strike":684,"call":685,"put":692,"callItm":87,"putItm":38,"isAtm":87},46,{"contract_symbol":686,"symbol":686,"bid":229,"ask":262,"last":323,"change":229,"changePercent":9,"volume":229,"openInterest":684,"open_interest":684,"iv":566,"implied_volatility":566,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":87},"AGI   261016C00046000",0.000611,0.000619,-0.000249,0.00014,0.000008,{"contract_symbol":693,"symbol":693,"bid":694,"ask":695,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":577,"implied_volatility":577,"delta":635,"gamma":229,"theta":229,"vega":229,"rho":696,"in_the_money":38},"AGI   261016P00046000",12.5,14.9,-0.0187,"2026-10-02T00:37:57.735230+00:00"]