[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AGL":3,"homepage-market-summary":30,"stock-options-AGL":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AGL","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"agilon health, inc.","NYSE",null,"SERVICES-MISC HEALTH & ALLIED SERVICES, NEC","Agilon Health Inc is a healthcare services company that partners with primary care physicians to support value-based care for senior patients. The company provides a platform that enables physician groups to manage healthcare outcomes and costs through a Medicare-centric, capitated care model and long-term partnerships with community-based physicians.","856","Westerville, OH",{"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},82.28,79.35,83.94,77.71,79.59,2.69,3.38,262282.961985,8477,82.0117,1120.75,7.48,179421.25255454407,6.7,1373,{"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":206,"updated_at":1246,"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",0.9,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},29,2317,4.8,[185,186,190,194,198,202],{"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},"2027-01-15",106,"270115",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-03-19",169,"270319",{"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},"2027-12-17",442,"271217",[207,222,232,242,251,261,270,280,291,301,310,321,331,342,353,363,373,383,392,400,410,419,427,438,447,456,468,478,489,501,511,525,539,554,569,586,604,623,640,657,674,692,710,728,749,769,786,806,825,850,872,894,915,938,960,980,1000,1021,1038,1057,1075,1094,1112,1128,1146,1164,1180,1194,1206,1217,1227,1237],{"strike":208,"call":209,"put":217,"callItm":39,"putItm":88,"isAtm":88},3,{"contract_symbol":210,"symbol":210,"bid":211,"ask":212,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":215,"gamma":213,"theta":213,"vega":213,"rho":216,"in_the_money":39},"AGL   261016C00003000",77.4,81.1,0,0.9583,1,0.001233,{"contract_symbol":218,"symbol":218,"bid":213,"ask":72,"last":219,"change":213,"changePercent":9,"volume":213,"openInterest":220,"open_interest":220,"iv":221,"implied_volatility":221,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":88},"AGL   261016P00003000",0.1,24,0.9781,{"strike":223,"call":224,"put":229,"callItm":39,"putItm":88,"isAtm":88},4,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":215,"gamma":213,"theta":213,"vega":213,"rho":228,"in_the_money":39},"AGL   261016C00004000",76.3,80.1,0.001644,{"contract_symbol":230,"symbol":230,"bid":213,"ask":72,"last":219,"change":213,"changePercent":9,"volume":213,"openInterest":231,"open_interest":231,"iv":221,"implied_volatility":221,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":88},"AGL   261016P00004000",12,{"strike":233,"call":234,"put":239,"callItm":39,"putItm":88,"isAtm":88},5,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":215,"gamma":213,"theta":213,"vega":213,"rho":238,"in_the_money":39},"AGL   261016C00005000",75.3,79.1,0.002055,{"contract_symbol":240,"symbol":240,"bid":213,"ask":241,"last":219,"change":213,"changePercent":9,"volume":213,"openInterest":223,"open_interest":223,"iv":221,"implied_volatility":221,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":88},"AGL   261016P00005000",2.15,{"strike":243,"call":244,"put":249,"callItm":39,"putItm":88,"isAtm":88},6,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":215,"gamma":213,"theta":213,"vega":213,"rho":248,"in_the_money":39},"AGL   261016C00006000",74.5,78.1,0.002466,{"contract_symbol":250,"symbol":250,"bid":213,"ask":241,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":221,"implied_volatility":221,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":88},"AGL   261016P00006000",{"strike":252,"call":253,"put":258,"callItm":39,"putItm":88,"isAtm":88},7,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":215,"gamma":213,"theta":213,"vega":213,"rho":257,"in_the_money":39},"AGL   261016C00007000",73.3,77,0.002877,{"contract_symbol":259,"symbol":259,"bid":213,"ask":260,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":221,"implied_volatility":221,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":88},"AGL   261016P00007000",1.3,{"strike":262,"call":263,"put":268,"callItm":39,"putItm":88,"isAtm":88},8,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":215,"gamma":213,"theta":213,"vega":213,"rho":267,"in_the_money":39},"AGL   261016C00008000",72.3,76,0.003288,{"contract_symbol":269,"symbol":269,"bid":213,"ask":241,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":221,"implied_volatility":221,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":88},"AGL   261016P00008000",{"strike":271,"call":272,"put":278,"callItm":39,"putItm":88,"isAtm":88},9,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":276,"change":213,"changePercent":9,"volume":213,"openInterest":215,"open_interest":215,"iv":214,"implied_volatility":214,"delta":215,"gamma":213,"theta":213,"vega":213,"rho":277,"in_the_money":39},"AGL   261016C00009000",71.3,75,87,0.003698,{"contract_symbol":279,"symbol":279,"bid":213,"ask":241,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":221,"implied_volatility":221,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":88},"AGL   261016P00009000",{"strike":281,"call":282,"put":288,"callItm":39,"putItm":88,"isAtm":88},10,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":286,"change":213,"changePercent":9,"volume":213,"openInterest":215,"open_interest":215,"iv":214,"implied_volatility":214,"delta":215,"gamma":213,"theta":213,"vega":213,"rho":287,"in_the_money":39},"AGL   261016C00010000",70.3,74,86,0.004109,{"contract_symbol":289,"symbol":289,"bid":213,"ask":241,"last":223,"change":213,"changePercent":9,"volume":213,"openInterest":290,"open_interest":290,"iv":221,"implied_volatility":221,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":88},"AGL   261016P00010000",2,{"strike":292,"call":293,"put":299,"callItm":39,"putItm":88,"isAtm":88},11,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":297,"change":213,"changePercent":9,"volume":213,"openInterest":215,"open_interest":215,"iv":214,"implied_volatility":214,"delta":215,"gamma":213,"theta":213,"vega":213,"rho":298,"in_the_money":39},"AGL   261016C00011000",69.3,72.9,85,0.00452,{"contract_symbol":300,"symbol":300,"bid":213,"ask":241,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":221,"implied_volatility":221,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":88},"AGL   261016P00011000",{"strike":231,"call":302,"put":308,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":306,"change":213,"changePercent":9,"volume":213,"openInterest":215,"open_interest":215,"iv":214,"implied_volatility":214,"delta":215,"gamma":213,"theta":213,"vega":213,"rho":307,"in_the_money":39},"AGL   261016C00012000",68.3,72,84,0.004931,{"contract_symbol":309,"symbol":309,"bid":213,"ask":241,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":221,"implied_volatility":221,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":88},"AGL   261016P00012000",{"strike":311,"call":312,"put":318,"callItm":39,"putItm":88,"isAtm":88},13,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":316,"change":213,"changePercent":9,"volume":213,"openInterest":200,"open_interest":200,"iv":214,"implied_volatility":214,"delta":215,"gamma":213,"theta":213,"vega":213,"rho":317,"in_the_money":39},"AGL   261016C00013000",67.7,71,83,0.005342,{"contract_symbol":319,"symbol":319,"bid":213,"ask":241,"last":320,"change":213,"changePercent":9,"volume":213,"openInterest":215,"open_interest":215,"iv":221,"implied_volatility":221,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":88},"AGL   261016P00013000",2.6,{"strike":322,"call":323,"put":328,"callItm":39,"putItm":88,"isAtm":88},14,{"contract_symbol":324,"symbol":324,"bid":325,"ask":284,"last":326,"change":213,"changePercent":9,"volume":213,"openInterest":290,"open_interest":290,"iv":214,"implied_volatility":214,"delta":215,"gamma":213,"theta":213,"vega":213,"rho":327,"in_the_money":39},"AGL   261016C00014000",66.3,82,0.005753,{"contract_symbol":329,"symbol":329,"bid":213,"ask":241,"last":330,"change":213,"changePercent":9,"volume":213,"openInterest":215,"open_interest":215,"iv":221,"implied_volatility":221,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":88},"AGL   261016P00014000",2.55,{"strike":177,"call":332,"put":339,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":336,"change":213,"changePercent":9,"volume":213,"openInterest":337,"open_interest":337,"iv":214,"implied_volatility":214,"delta":215,"gamma":213,"theta":213,"vega":213,"rho":338,"in_the_money":39},"AGL   261016C00015000",65.5,69.1,81,20,0.006164,{"contract_symbol":340,"symbol":340,"bid":213,"ask":241,"last":341,"change":213,"changePercent":9,"volume":213,"openInterest":290,"open_interest":290,"iv":221,"implied_volatility":221,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":88},"AGL   261016P00015000",5.16,{"strike":343,"call":344,"put":350,"callItm":39,"putItm":88,"isAtm":88},16,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":348,"change":213,"changePercent":9,"volume":213,"openInterest":290,"open_interest":290,"iv":214,"implied_volatility":214,"delta":215,"gamma":213,"theta":213,"vega":213,"rho":349,"in_the_money":39},"AGL   261016C00016000",64.5,68,93.2,0.006575,{"contract_symbol":351,"symbol":351,"bid":213,"ask":241,"last":352,"change":213,"changePercent":9,"volume":213,"openInterest":215,"open_interest":215,"iv":221,"implied_volatility":221,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":88},"AGL   261016P00016000",5.25,{"strike":354,"call":355,"put":361,"callItm":39,"putItm":88,"isAtm":88},17,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":359,"change":213,"changePercent":9,"volume":213,"openInterest":215,"open_interest":215,"iv":214,"implied_volatility":214,"delta":215,"gamma":213,"theta":213,"vega":213,"rho":360,"in_the_money":39},"AGL   261016C00017000",63.4,67,92.3,0.006986,{"contract_symbol":362,"symbol":362,"bid":213,"ask":241,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":221,"implied_volatility":221,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":88},"AGL   261016P00017000",{"strike":364,"call":365,"put":371,"callItm":39,"putItm":88,"isAtm":88},18,{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":369,"change":213,"changePercent":9,"volume":213,"openInterest":215,"open_interest":215,"iv":214,"implied_volatility":214,"delta":215,"gamma":213,"theta":213,"vega":213,"rho":370,"in_the_money":39},"AGL   261016C00018000",62.4,66,91.3,0.007397,{"contract_symbol":372,"symbol":372,"bid":213,"ask":241,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":221,"implied_volatility":221,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":88},"AGL   261016P00018000",{"strike":374,"call":375,"put":381,"callItm":39,"putItm":88,"isAtm":88},19,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":379,"change":213,"changePercent":9,"volume":213,"openInterest":223,"open_interest":223,"iv":214,"implied_volatility":214,"delta":215,"gamma":213,"theta":213,"vega":213,"rho":380,"in_the_money":39},"AGL   261016C00019000",61.4,65,73.5,0.007808,{"contract_symbol":382,"symbol":382,"bid":213,"ask":241,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":221,"implied_volatility":221,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":88},"AGL   261016P00019000",{"strike":337,"call":384,"put":390,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":388,"change":213,"changePercent":9,"volume":213,"openInterest":281,"open_interest":281,"iv":214,"implied_volatility":214,"delta":215,"gamma":213,"theta":213,"vega":213,"rho":389,"in_the_money":39},"AGL   261016C00020000",60.6,64,7.14,0.008219,{"contract_symbol":391,"symbol":391,"bid":213,"ask":241,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":221,"implied_volatility":221,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":88},"AGL   261016P00020000",{"strike":52,"call":393,"put":398,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":215,"gamma":213,"theta":213,"vega":213,"rho":397,"in_the_money":39},"AGL   261016C00021000",59.7,63,0.00863,{"contract_symbol":399,"symbol":399,"bid":213,"ask":241,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":221,"implied_volatility":221,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":88},"AGL   261016P00021000",{"strike":401,"call":402,"put":408,"callItm":39,"putItm":88,"isAtm":88},22,{"contract_symbol":403,"symbol":403,"bid":404,"ask":405,"last":406,"change":213,"changePercent":9,"volume":213,"openInterest":208,"open_interest":208,"iv":214,"implied_volatility":214,"delta":215,"gamma":213,"theta":213,"vega":213,"rho":407,"in_the_money":39},"AGL   261016C00022000",58.4,62,96.2,0.009041,{"contract_symbol":409,"symbol":409,"bid":213,"ask":241,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":221,"implied_volatility":221,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":88},"AGL   261016P00022000",{"strike":411,"call":412,"put":417,"callItm":39,"putItm":88,"isAtm":88},23,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":215,"gamma":213,"theta":213,"vega":213,"rho":416,"in_the_money":39},"AGL   261016C00023000",57.4,61.1,0.009452,{"contract_symbol":418,"symbol":418,"bid":213,"ask":241,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":221,"implied_volatility":221,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":88},"AGL   261016P00023000",{"strike":220,"call":420,"put":425,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":421,"symbol":421,"bid":422,"ask":423,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":215,"gamma":213,"theta":213,"vega":213,"rho":424,"in_the_money":39},"AGL   261016C00024000",56.4,60.1,0.009863,{"contract_symbol":426,"symbol":426,"bid":213,"ask":241,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":221,"implied_volatility":221,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":88},"AGL   261016P00024000",{"strike":428,"call":429,"put":435,"callItm":39,"putItm":88,"isAtm":88},25,{"contract_symbol":430,"symbol":430,"bid":431,"ask":432,"last":433,"change":213,"changePercent":9,"volume":213,"openInterest":290,"open_interest":290,"iv":214,"implied_volatility":214,"delta":215,"gamma":213,"theta":213,"vega":213,"rho":434,"in_the_money":39},"AGL   261016C00025000",55.8,59.1,84.5,0.010274,{"contract_symbol":436,"symbol":436,"bid":213,"ask":241,"last":437,"change":213,"changePercent":9,"volume":213,"openInterest":286,"open_interest":286,"iv":221,"implied_volatility":221,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":88},"AGL   261016P00025000",1.85,{"strike":439,"call":440,"put":445,"callItm":39,"putItm":88,"isAtm":88},26,{"contract_symbol":441,"symbol":441,"bid":442,"ask":443,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":215,"gamma":213,"theta":213,"vega":213,"rho":444,"in_the_money":39},"AGL   261016C00026000",54.5,58.1,0.010685,{"contract_symbol":446,"symbol":446,"bid":213,"ask":241,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":221,"implied_volatility":221,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":88},"AGL   261016P00026000",{"strike":448,"call":449,"put":454,"callItm":39,"putItm":88,"isAtm":88},27,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":215,"gamma":213,"theta":213,"vega":213,"rho":453,"in_the_money":39},"AGL   261016C00027000",53.8,57.1,0.011095,{"contract_symbol":455,"symbol":455,"bid":213,"ask":241,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":221,"implied_volatility":221,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":88},"AGL   261016P00027000",{"strike":457,"call":458,"put":464,"callItm":39,"putItm":88,"isAtm":88},28,{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":462,"change":213,"changePercent":9,"volume":213,"openInterest":290,"open_interest":290,"iv":214,"implied_volatility":214,"delta":215,"gamma":213,"theta":213,"vega":213,"rho":463,"in_the_money":39},"AGL   261016C00028000",52.4,56.1,57.75,0.011506,{"contract_symbol":465,"symbol":465,"bid":213,"ask":466,"last":467,"change":213,"changePercent":9,"volume":213,"openInterest":215,"open_interest":215,"iv":221,"implied_volatility":221,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":88},"AGL   261016P00028000",1.75,0.5,{"strike":181,"call":469,"put":475,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":473,"change":213,"changePercent":9,"volume":213,"openInterest":208,"open_interest":208,"iv":214,"implied_volatility":214,"delta":215,"gamma":213,"theta":213,"vega":213,"rho":474,"in_the_money":39},"AGL   261016C00029000",51.4,55.1,67.8,0.011917,{"contract_symbol":476,"symbol":476,"bid":213,"ask":477,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":221,"implied_volatility":221,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":88},"AGL   261016P00029000",0.75,{"strike":479,"call":480,"put":487,"callItm":39,"putItm":88,"isAtm":88},30,{"contract_symbol":481,"symbol":481,"bid":482,"ask":483,"last":484,"change":213,"changePercent":9,"volume":213,"openInterest":485,"open_interest":485,"iv":214,"implied_volatility":214,"delta":215,"gamma":213,"theta":213,"vega":213,"rho":486,"in_the_money":39},"AGL   261016C00030000",50.7,54.1,66.5,35,0.012328,{"contract_symbol":488,"symbol":488,"bid":213,"ask":477,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":221,"implied_volatility":221,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":88},"AGL   261016P00030000",{"strike":490,"call":491,"put":497,"callItm":39,"putItm":88,"isAtm":88},31,{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":495,"change":213,"changePercent":9,"volume":213,"openInterest":290,"open_interest":290,"iv":214,"implied_volatility":214,"delta":215,"gamma":213,"theta":213,"vega":213,"rho":496,"in_the_money":39},"AGL   261016C00031000",49.4,53.2,70.4,0.012739,{"contract_symbol":498,"symbol":498,"bid":213,"ask":477,"last":499,"change":213,"changePercent":9,"volume":213,"openInterest":215,"open_interest":215,"iv":221,"implied_volatility":221,"delta":213,"gamma":213,"theta":500,"vega":213,"rho":213,"in_the_money":88},"AGL   261016P00031000",0.45,-0.000001,{"strike":502,"call":503,"put":508,"callItm":39,"putItm":88,"isAtm":88},32,{"contract_symbol":504,"symbol":504,"bid":505,"ask":506,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":215,"gamma":213,"theta":500,"vega":213,"rho":507,"in_the_money":39},"AGL   261016C00032000",48.4,52.2,0.01315,{"contract_symbol":509,"symbol":509,"bid":213,"ask":477,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":221,"implied_volatility":221,"delta":500,"gamma":213,"theta":510,"vega":213,"rho":213,"in_the_money":88},"AGL   261016P00032000",-0.000002,{"strike":512,"call":513,"put":521,"callItm":39,"putItm":88,"isAtm":88},33,{"contract_symbol":514,"symbol":514,"bid":515,"ask":516,"last":517,"change":213,"changePercent":9,"volume":213,"openInterest":290,"open_interest":290,"iv":214,"implied_volatility":214,"delta":518,"gamma":213,"theta":510,"vega":519,"rho":520,"in_the_money":39},"AGL   261016C00033000",47.4,51.2,80.8,0.999999,0.000001,0.013561,{"contract_symbol":522,"symbol":522,"bid":213,"ask":523,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":221,"implied_volatility":221,"delta":500,"gamma":213,"theta":524,"vega":519,"rho":213,"in_the_money":88},"AGL   261016P00033000",0.95,-0.000003,{"strike":526,"call":527,"put":535,"callItm":39,"putItm":88,"isAtm":88},34,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":531,"change":213,"changePercent":9,"volume":213,"openInterest":215,"open_interest":215,"iv":214,"implied_volatility":214,"delta":532,"gamma":519,"theta":533,"vega":519,"rho":534,"in_the_money":39},"AGL   261016C00034000",46.4,50.2,84.8,0.999998,-0.000004,0.013972,{"contract_symbol":536,"symbol":536,"bid":213,"ask":523,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":221,"implied_volatility":221,"delta":524,"gamma":519,"theta":537,"vega":538,"rho":213,"in_the_money":88},"AGL   261016P00034000",-0.000007,0.000002,{"strike":485,"call":540,"put":549,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":541,"symbol":541,"bid":542,"ask":543,"last":544,"change":213,"changePercent":9,"volume":213,"openInterest":223,"open_interest":223,"iv":214,"implied_volatility":214,"delta":545,"gamma":519,"theta":546,"vega":547,"rho":548,"in_the_money":39},"AGL   261016C00035000",45.4,49.1,76.1,0.999997,-0.000009,0.000003,0.014383,{"contract_symbol":550,"symbol":550,"bid":213,"ask":523,"last":219,"change":213,"changePercent":9,"volume":213,"openInterest":52,"open_interest":52,"iv":221,"implied_volatility":221,"delta":551,"gamma":519,"theta":552,"vega":553,"rho":213,"in_the_money":88},"AGL   261016P00035000",-0.000005,-0.000013,0.000004,{"strike":555,"call":556,"put":564,"callItm":39,"putItm":88,"isAtm":88},36,{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":275,"change":213,"changePercent":9,"volume":213,"openInterest":290,"open_interest":290,"iv":214,"implied_volatility":214,"delta":560,"gamma":538,"theta":561,"vega":562,"rho":563,"in_the_money":39},"AGL   261016C00036000",44.6,48.1,0.999993,-0.000016,0.000005,0.014794,{"contract_symbol":565,"symbol":565,"bid":213,"ask":523,"last":467,"change":213,"changePercent":9,"volume":213,"openInterest":290,"open_interest":290,"iv":221,"implied_volatility":221,"delta":566,"gamma":547,"theta":567,"vega":568,"rho":213,"in_the_money":88},"AGL   261016P00036000",-0.00001,-0.000024,0.000007,{"strike":570,"call":571,"put":579,"callItm":39,"putItm":88,"isAtm":88},37,{"contract_symbol":572,"symbol":572,"bid":573,"ask":574,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":575,"gamma":553,"theta":576,"vega":577,"rho":578,"in_the_money":39},"AGL   261016C00037000",43.3,47.1,0.999987,-0.00003,0.000009,0.015204,{"contract_symbol":580,"symbol":580,"bid":213,"ask":581,"last":582,"change":213,"changePercent":9,"volume":213,"openInterest":290,"open_interest":290,"iv":221,"implied_volatility":221,"delta":583,"gamma":562,"theta":584,"vega":585,"rho":500,"in_the_money":88},"AGL   261016P00037000",1.15,0.55,-0.000018,-0.000043,0.000013,{"strike":587,"call":588,"put":598,"callItm":39,"putItm":88,"isAtm":88},38,{"contract_symbol":589,"symbol":589,"bid":590,"ask":591,"last":592,"change":213,"changePercent":9,"volume":213,"openInterest":290,"open_interest":290,"iv":214,"implied_volatility":214,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":39},"AGL   261016C00038000",42.7,46.1,59,0.999977,0.000006,-0.000053,0.000017,0.015615,{"contract_symbol":599,"symbol":599,"bid":213,"ask":523,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":221,"implied_volatility":221,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":500,"in_the_money":88},"AGL   261016P00038000",-0.000032,0.000008,-0.000074,0.000023,{"strike":605,"call":606,"put":616,"callItm":39,"putItm":88,"isAtm":88},39,{"contract_symbol":607,"symbol":607,"bid":608,"ask":609,"last":610,"change":213,"changePercent":9,"volume":213,"openInterest":290,"open_interest":290,"iv":214,"implied_volatility":214,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":39},"AGL   261016C00039000",41.7,45.1,58,0.999959,0.000011,-0.00009,0.000028,0.016025,{"contract_symbol":617,"symbol":617,"bid":213,"ask":523,"last":618,"change":213,"changePercent":9,"volume":213,"openInterest":290,"open_interest":290,"iv":221,"implied_volatility":221,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":510,"in_the_money":88},"AGL   261016P00039000",0.4,-0.000056,0.000014,-0.000124,0.000038,{"strike":624,"call":625,"put":635,"callItm":39,"putItm":88,"isAtm":88},40,{"contract_symbol":626,"symbol":626,"bid":627,"ask":628,"last":629,"change":213,"changePercent":9,"volume":213,"openInterest":252,"open_interest":252,"iv":214,"implied_volatility":214,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":39},"AGL   261016C00040000",40.7,44.1,57,0.99993,0.000018,-0.00015,0.000047,0.016435,{"contract_symbol":636,"symbol":636,"bid":213,"ask":523,"last":215,"change":213,"changePercent":9,"volume":213,"openInterest":292,"open_interest":292,"iv":221,"implied_volatility":221,"delta":637,"gamma":603,"theta":638,"vega":639,"rho":524,"in_the_money":88},"AGL   261016P00040000",-0.000093,-0.000202,0.000062,{"strike":641,"call":642,"put":651,"callItm":39,"putItm":88,"isAtm":88},41,{"contract_symbol":643,"symbol":643,"bid":644,"ask":645,"last":646,"change":213,"changePercent":9,"volume":213,"openInterest":290,"open_interest":290,"iv":214,"implied_volatility":214,"delta":647,"gamma":614,"theta":648,"vega":649,"rho":650,"in_the_money":39},"AGL   261016C00041000",39.8,43.1,56,0.999885,-0.000241,0.000076,0.016845,{"contract_symbol":652,"symbol":652,"bid":213,"ask":523,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":221,"implied_volatility":221,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":551,"in_the_money":88},"AGL   261016P00041000",-0.000152,0.000036,-0.000318,0.000098,{"strike":658,"call":659,"put":669,"callItm":39,"putItm":88,"isAtm":88},42,{"contract_symbol":660,"symbol":660,"bid":661,"ask":662,"last":663,"change":213,"changePercent":9,"volume":213,"openInterest":290,"open_interest":290,"iv":214,"implied_volatility":214,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":39},"AGL   261016C00042000",38.6,42.2,55,0.999814,0.000044,-0.000378,0.000118,0.017253,{"contract_symbol":670,"symbol":670,"bid":213,"ask":477,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":221,"implied_volatility":221,"delta":648,"gamma":671,"theta":672,"vega":673,"rho":546,"in_the_money":88},"AGL   261016P00042000",0.000055,-0.00049,0.00015,{"strike":675,"call":676,"put":686,"callItm":39,"putItm":88,"isAtm":88},43,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":680,"change":213,"changePercent":9,"volume":213,"openInterest":290,"open_interest":290,"iv":214,"implied_volatility":214,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":39},"AGL   261016C00043000",37.6,41.2,54,0.999706,0.000068,-0.000577,0.000181,0.01766,{"contract_symbol":687,"symbol":687,"bid":213,"ask":523,"last":320,"change":213,"changePercent":9,"volume":213,"openInterest":215,"open_interest":215,"iv":221,"implied_volatility":221,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":552,"in_the_money":88},"AGL   261016P00043000",-0.000373,0.000083,-0.000737,0.000226,{"strike":693,"call":694,"put":703,"callItm":39,"putItm":88,"isAtm":88},44,{"contract_symbol":695,"symbol":695,"bid":696,"ask":697,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":39},"AGL   261016C00044000",36.4,40.2,0.999548,0.000101,-0.000861,0.00027,0.018065,{"contract_symbol":704,"symbol":704,"bid":213,"ask":477,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":221,"implied_volatility":221,"delta":705,"gamma":706,"theta":707,"vega":708,"rho":709,"in_the_money":88},"AGL   261016P00044000",-0.000565,0.000122,-0.001082,0.000332,-0.00002,{"strike":711,"call":712,"put":722,"callItm":39,"putItm":88,"isAtm":88},45,{"contract_symbol":713,"symbol":713,"bid":714,"ask":715,"last":716,"change":213,"changePercent":9,"volume":213,"openInterest":215,"open_interest":215,"iv":214,"implied_volatility":214,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":721,"in_the_money":39},"AGL   261016C00045000",35.6,39.1,45.01,0.999321,0.000148,-0.001256,0.000393,0.018468,{"contract_symbol":723,"symbol":723,"bid":213,"ask":523,"last":101,"change":213,"changePercent":9,"volume":213,"openInterest":428,"open_interest":428,"iv":221,"implied_volatility":221,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":576,"in_the_money":88},"AGL   261016P00045000",-0.000837,0.000175,-0.001555,0.000477,{"strike":729,"call":730,"put":740,"callItm":39,"putItm":88,"isAtm":88},46,{"contract_symbol":731,"symbol":731,"bid":732,"ask":733,"last":734,"change":213,"changePercent":9,"volume":213,"openInterest":233,"open_interest":233,"iv":214,"implied_volatility":214,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":39},"AGL   261016C00046000",34.8,38.2,51,0.999,0.000211,-0.001793,0.000562,0.018868,{"contract_symbol":741,"symbol":741,"bid":213,"ask":477,"last":742,"change":213,"changePercent":9,"volume":213,"openInterest":743,"open_interest":743,"iv":221,"implied_volatility":221,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":88},"AGL   261016P00046000",4.1,79,-0.001216,0.000247,-0.002189,0.000672,-0.000044,{"strike":188,"call":750,"put":760,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":751,"symbol":751,"bid":752,"ask":753,"last":754,"change":213,"changePercent":9,"volume":213,"openInterest":215,"open_interest":215,"iv":214,"implied_volatility":214,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":759,"in_the_money":39},"AGL   261016C00050000",30.5,34.2,47,0.996106,0.000724,-0.006159,0.001929,0.020407,{"contract_symbol":761,"symbol":761,"bid":213,"ask":762,"last":763,"change":213,"changePercent":9,"volume":213,"openInterest":322,"open_interest":322,"iv":221,"implied_volatility":221,"delta":764,"gamma":765,"theta":766,"vega":767,"rho":768,"in_the_money":88},"AGL   261016P00050000",0.8,3.4,-0.004511,0.000809,-0.00717,0.002201,-0.000163,{"strike":663,"call":770,"put":779,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":771,"symbol":771,"bid":772,"ask":773,"last":658,"change":213,"changePercent":9,"volume":213,"openInterest":215,"open_interest":215,"iv":214,"implied_volatility":214,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":778,"in_the_money":39},"AGL   261016C00055000",25.8,29.3,0.985015,0.002367,-0.020148,0.006311,0.022058,{"contract_symbol":780,"symbol":780,"bid":213,"ask":477,"last":499,"change":213,"changePercent":9,"volume":213,"openInterest":52,"open_interest":52,"iv":221,"implied_volatility":221,"delta":781,"gamma":782,"theta":783,"vega":784,"rho":785,"in_the_money":88},"AGL   261016P00055000",-0.016564,0.002527,-0.022411,0.006878,-0.000603,{"strike":787,"call":788,"put":798,"callItm":39,"putItm":88,"isAtm":88},60,{"contract_symbol":789,"symbol":789,"bid":790,"ask":791,"last":792,"change":213,"changePercent":9,"volume":213,"openInterest":290,"open_interest":290,"iv":214,"implied_volatility":214,"delta":793,"gamma":794,"theta":795,"vega":796,"rho":797,"in_the_money":39},"AGL   261016C00060000",20.8,24.5,20.3,0.95752,0.00566,-0.04818,0.015092,0.023098,{"contract_symbol":799,"symbol":799,"bid":213,"ask":477,"last":800,"change":213,"changePercent":9,"volume":213,"openInterest":305,"open_interest":305,"iv":221,"implied_volatility":221,"delta":801,"gamma":802,"theta":803,"vega":804,"rho":805,"in_the_money":88},"AGL   261016P00060000",0.54,-0.045351,0.005846,-0.05184,0.015909,-0.001668,{"strike":378,"call":807,"put":816,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":808,"symbol":808,"bid":343,"ask":809,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":810,"implied_volatility":810,"delta":811,"gamma":812,"theta":813,"vega":814,"rho":815,"in_the_money":39},"AGL   261016C00065000",19.8,0.7994,0.937699,0.009201,-0.054492,0.020462,0.024447,{"contract_symbol":817,"symbol":817,"bid":213,"ask":581,"last":818,"change":213,"changePercent":9,"volume":213,"openInterest":281,"open_interest":281,"iv":819,"implied_volatility":819,"delta":820,"gamma":821,"theta":822,"vega":823,"rho":824,"in_the_money":88},"AGL   261016P00065000",4.35,0.864,-0.075863,0.009908,-0.068556,0.023818,-0.002782,{"strike":826,"call":827,"put":838,"callItm":39,"putItm":88,"isAtm":88},70,{"contract_symbol":828,"symbol":828,"bid":829,"ask":830,"last":831,"change":213,"changePercent":9,"volume":213,"openInterest":252,"open_interest":252,"iv":832,"implied_volatility":832,"delta":833,"gamma":834,"theta":835,"vega":836,"rho":837,"in_the_money":39},"AGL   261016C00070000",11.9,14.8,47.05,0.6965,0.887881,0.016408,-0.073774,0.031795,0.024699,{"contract_symbol":839,"symbol":839,"bid":840,"ask":841,"last":842,"change":213,"changePercent":9,"volume":213,"openInterest":843,"open_interest":843,"iv":844,"implied_volatility":844,"delta":845,"gamma":846,"theta":847,"vega":848,"rho":849,"in_the_money":88},"AGL   261016P00070000",0.15,3.1,1.57,100,0.8769,-0.159102,0.016574,-0.118114,0.040434,-0.005926,{"strike":275,"call":851,"put":861,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":852,"symbol":852,"bid":853,"ask":854,"last":252,"change":213,"changePercent":9,"volume":213,"openInterest":271,"open_interest":271,"iv":855,"implied_volatility":855,"delta":856,"gamma":857,"theta":858,"vega":859,"rho":860,"in_the_money":39},"AGL   261016C00075000",7.9,10.8,0.7275,0.758624,0.025698,-0.12606,0.052014,0.021893,{"contract_symbol":862,"symbol":862,"bid":863,"ask":864,"last":865,"change":213,"changePercent":9,"volume":213,"openInterest":490,"open_interest":490,"iv":866,"implied_volatility":866,"delta":867,"gamma":868,"theta":869,"vega":870,"rho":871,"in_the_money":88},"AGL   261016P00075000",1.45,2.95,5.5,0.8118,-0.259386,0.023927,-0.146125,0.054037,-0.00972,{"strike":873,"call":874,"put":883,"callItm":39,"putItm":88,"isAtm":39},80,{"contract_symbol":875,"symbol":875,"bid":865,"ask":876,"last":252,"change":215,"changePercent":9,"volume":215,"openInterest":457,"open_interest":457,"iv":877,"implied_volatility":877,"delta":878,"gamma":879,"theta":880,"vega":881,"rho":882,"in_the_money":39},"AGL   261016C00080000",7.5,0.7624,0.602223,0.030338,-0.163414,0.064345,0.017807,{"contract_symbol":884,"symbol":884,"bid":885,"ask":742,"last":886,"change":887,"changePercent":9,"volume":252,"openInterest":188,"open_interest":188,"iv":888,"implied_volatility":888,"delta":889,"gamma":890,"theta":891,"vega":892,"rho":893,"in_the_money":88},"AGL   261016P00080000",3.3,3.51,-1.59,0.7445,-0.396795,0.031043,-0.159489,0.064303,-0.014989,{"strike":297,"call":895,"put":905,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":896,"symbol":896,"bid":897,"ask":223,"last":208,"change":213,"changePercent":9,"volume":213,"openInterest":898,"open_interest":898,"iv":899,"implied_volatility":899,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":904,"in_the_money":88},"AGL   261016C00085000",3.2,196,0.6952,0.436309,0.033968,-0.152125,0.065692,0.01333,{"contract_symbol":906,"symbol":906,"bid":907,"ask":252,"last":243,"change":908,"changePercent":9,"volume":215,"openInterest":629,"open_interest":629,"iv":909,"implied_volatility":909,"delta":910,"gamma":911,"theta":912,"vega":913,"rho":914,"in_the_money":39},"AGL   261016P00085000",5.9,-1.22,0.7592,-0.553444,0.031221,-0.166781,0.065944,-0.021427,{"strike":916,"call":917,"put":927,"callItm":88,"putItm":39,"isAtm":88},90,{"contract_symbol":918,"symbol":918,"bid":919,"ask":920,"last":920,"change":179,"changePercent":9,"volume":223,"openInterest":512,"open_interest":512,"iv":921,"implied_volatility":921,"delta":922,"gamma":923,"theta":924,"vega":925,"rho":926,"in_the_money":88},"AGL   261016C00090000",1.8,2.5,0.728,0.296698,0.028491,-0.139933,0.057702,0.009164,{"contract_symbol":928,"symbol":928,"bid":929,"ask":930,"last":931,"change":932,"changePercent":9,"volume":343,"openInterest":271,"open_interest":271,"iv":909,"implied_volatility":909,"delta":933,"gamma":934,"theta":935,"vega":936,"rho":937,"in_the_money":39},"AGL   261016P00090000",9.2,10.4,10.01,-0.39,-0.693485,0.027722,-0.148089,0.058553,-0.027563,{"strike":939,"call":940,"put":949,"callItm":88,"putItm":39,"isAtm":88},95,{"contract_symbol":941,"symbol":941,"bid":179,"ask":942,"last":179,"change":213,"changePercent":9,"volume":213,"openInterest":387,"open_interest":387,"iv":943,"implied_volatility":943,"delta":944,"gamma":945,"theta":946,"vega":947,"rho":948,"in_the_money":88},"AGL   261016C00095000",1.9,0.7616,0.196583,0.021811,-0.117246,0.046213,0.006116,{"contract_symbol":950,"symbol":950,"bid":951,"ask":177,"last":952,"change":213,"changePercent":9,"volume":213,"openInterest":953,"open_interest":953,"iv":954,"implied_volatility":954,"delta":955,"gamma":956,"theta":957,"vega":958,"rho":959,"in_the_money":39},"AGL   261016P00095000",12.9,14.24,295,0.7501,-0.807673,0.021853,-0.113945,0.045602,-0.033046,{"strike":843,"call":961,"put":970,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":962,"symbol":962,"bid":618,"ask":179,"last":963,"change":213,"changePercent":9,"volume":213,"openInterest":658,"open_interest":658,"iv":964,"implied_volatility":964,"delta":965,"gamma":966,"theta":967,"vega":968,"rho":969,"in_the_money":88},"AGL   261016C00100000",0.96,0.7264,0.105488,0.015058,-0.073639,0.030431,0.00333,{"contract_symbol":971,"symbol":971,"bid":354,"ask":972,"last":973,"change":213,"changePercent":9,"volume":213,"openInterest":262,"open_interest":262,"iv":974,"implied_volatility":974,"delta":975,"gamma":976,"theta":977,"vega":978,"rho":979,"in_the_money":39},"AGL   261016P00100000",19.9,21.5,0.6557,-0.919368,0.013674,-0.054489,0.024945,-0.038524,{"strike":981,"call":982,"put":991,"callItm":88,"putItm":39,"isAtm":88},105,{"contract_symbol":983,"symbol":983,"bid":213,"ask":762,"last":467,"change":213,"changePercent":9,"volume":213,"openInterest":984,"open_interest":984,"iv":985,"implied_volatility":985,"delta":986,"gamma":987,"theta":988,"vega":989,"rho":990,"in_the_money":88},"AGL   261016C00105000",171,0.7222,0.055654,0.009322,-0.045057,0.018729,0.001771,{"contract_symbol":992,"symbol":992,"bid":993,"ask":428,"last":177,"change":213,"changePercent":9,"volume":213,"openInterest":939,"open_interest":939,"iv":994,"implied_volatility":994,"delta":995,"gamma":996,"theta":997,"vega":998,"rho":999,"in_the_money":39},"AGL   261016P00105000",21.2,0.6747,-0.956775,0.008154,-0.034399,0.015305,-0.041765,{"strike":1001,"call":1002,"put":1011,"callItm":88,"putItm":39,"isAtm":88},110,{"contract_symbol":1003,"symbol":1003,"bid":213,"ask":1004,"last":1005,"change":213,"changePercent":9,"volume":213,"openInterest":286,"open_interest":286,"iv":762,"implied_volatility":762,"delta":1006,"gamma":1007,"theta":1008,"vega":1009,"rho":1010,"in_the_money":88},"AGL   261016C00110000",1.35,0.3,0.0437,0.006938,-0.041151,0.015441,0.001385,{"contract_symbol":1012,"symbol":1012,"bid":1013,"ask":1014,"last":479,"change":213,"changePercent":9,"volume":213,"openInterest":192,"open_interest":192,"iv":1015,"implied_volatility":1015,"delta":1016,"gamma":1017,"theta":1018,"vega":1019,"rho":1020,"in_the_money":39},"AGL   261016P00110000",26.1,29.4,0.7381,-0.968953,0.005686,-0.02871,0.011676,-0.044212,{"strike":1022,"call":1023,"put":1030,"callItm":88,"putItm":39,"isAtm":88},115,{"contract_symbol":1024,"symbol":1024,"bid":213,"ask":581,"last":499,"change":213,"changePercent":9,"volume":213,"openInterest":405,"open_interest":405,"iv":762,"implied_volatility":762,"delta":1025,"gamma":1026,"theta":1027,"vega":1028,"rho":1029,"in_the_money":88},"AGL   261016C00115000",0.023663,0.004182,-0.024808,0.009309,0.000754,{"contract_symbol":1031,"symbol":1031,"bid":490,"ask":1032,"last":374,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":1015,"implied_volatility":1015,"delta":1033,"gamma":1034,"theta":1035,"vega":1036,"rho":1037,"in_the_money":39},"AGL   261016P00115000",34.7,-0.984718,0.003126,-0.015782,0.006418,-0.046768,{"strike":1039,"call":1040,"put":1047,"callItm":88,"putItm":39,"isAtm":88},120,{"contract_symbol":1041,"symbol":1041,"bid":213,"ask":523,"last":840,"change":213,"changePercent":9,"volume":213,"openInterest":215,"open_interest":215,"iv":762,"implied_volatility":762,"delta":1042,"gamma":1043,"theta":1044,"vega":1045,"rho":1046,"in_the_money":88},"AGL   261016C00120000",0.012358,0.002401,-0.014243,0.005344,0.000396,{"contract_symbol":1048,"symbol":1048,"bid":1049,"ask":1050,"last":1051,"change":213,"changePercent":9,"volume":213,"openInterest":233,"open_interest":233,"iv":1015,"implied_volatility":1015,"delta":1052,"gamma":1053,"theta":1054,"vega":1055,"rho":1056,"in_the_money":39},"AGL   261016P00120000",35.9,39.6,34.08,-0.9928,0.001623,-0.008193,0.003332,-0.049081,{"strike":1058,"call":1059,"put":1067,"callItm":88,"putItm":39,"isAtm":88},125,{"contract_symbol":1060,"symbol":1060,"bid":213,"ask":523,"last":1061,"change":213,"changePercent":9,"volume":213,"openInterest":215,"open_interest":215,"iv":762,"implied_volatility":762,"delta":1062,"gamma":1063,"theta":1064,"vega":1065,"rho":1066,"in_the_money":88},"AGL   261016C00125000",2.02,0.006253,0.001322,-0.00784,0.002942,0.000201,{"contract_symbol":1068,"symbol":1068,"bid":1069,"ask":558,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":1015,"implied_volatility":1015,"delta":1070,"gamma":1071,"theta":1072,"vega":1073,"rho":1074,"in_the_money":39},"AGL   261016P00125000",40.9,-0.996735,0.000802,-0.004049,0.001647,-0.051262,{"strike":1076,"call":1077,"put":1085,"callItm":88,"putItm":39,"isAtm":88},130,{"contract_symbol":1078,"symbol":1078,"bid":213,"ask":523,"last":1079,"change":213,"changePercent":9,"volume":213,"openInterest":208,"open_interest":208,"iv":762,"implied_volatility":762,"delta":1080,"gamma":1081,"theta":1082,"vega":1083,"rho":1084,"in_the_money":88},"AGL   261016C00130000",1.43,0.003078,0.000702,-0.004162,0.001562,0.000099,{"contract_symbol":1086,"symbol":1086,"bid":1087,"ask":1088,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":1015,"implied_volatility":1015,"delta":1089,"gamma":1090,"theta":1091,"vega":1092,"rho":1093,"in_the_money":39},"AGL   261016P00130000",45.9,49.7,-0.998568,0.00038,-0.001918,0.00078,-0.053376,{"strike":1095,"call":1096,"put":1104,"callItm":88,"putItm":39,"isAtm":88},135,{"contract_symbol":1097,"symbol":1097,"bid":213,"ask":477,"last":1098,"change":213,"changePercent":9,"volume":213,"openInterest":271,"open_interest":271,"iv":762,"implied_volatility":762,"delta":1099,"gamma":1100,"theta":1101,"vega":1102,"rho":1103,"in_the_money":88},"AGL   261016C00135000",0.7,0.001479,0.000361,-0.002141,0.000804,0.000048,{"contract_symbol":1105,"symbol":1105,"bid":482,"ask":1106,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":1015,"implied_volatility":1015,"delta":1107,"gamma":1108,"theta":1109,"vega":1110,"rho":1111,"in_the_money":39},"AGL   261016P00135000",54.8,-0.99939,0.000173,-0.000876,0.000356,-0.055457,{"strike":1113,"call":1114,"put":1119,"callItm":88,"putItm":39,"isAtm":88},140,{"contract_symbol":1115,"symbol":1115,"bid":213,"ask":477,"last":467,"change":213,"changePercent":9,"volume":213,"openInterest":223,"open_interest":223,"iv":762,"implied_volatility":762,"delta":1116,"gamma":684,"theta":1117,"vega":1118,"rho":603,"in_the_money":88},"AGL   261016C00140000",0.000696,-0.001072,0.000402,{"contract_symbol":1120,"symbol":1120,"bid":1121,"ask":395,"last":1122,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":1015,"implied_volatility":1015,"delta":1123,"gamma":1124,"theta":1125,"vega":1126,"rho":1127,"in_the_money":39},"AGL   261016P00140000",55.9,65.97,-0.999747,0.000077,-0.000387,0.000158,-0.057524,{"strike":1129,"call":1130,"put":1137,"callItm":88,"putItm":39,"isAtm":88},145,{"contract_symbol":1131,"symbol":1131,"bid":213,"ask":523,"last":477,"change":213,"changePercent":9,"volume":213,"openInterest":215,"open_interest":215,"iv":762,"implied_volatility":762,"delta":1132,"gamma":1133,"theta":1134,"vega":1135,"rho":1136,"in_the_money":88},"AGL   261016C00145000",0.000322,0.000088,-0.000525,0.000197,0.00001,{"contract_symbol":1138,"symbol":1138,"bid":1139,"ask":1140,"last":1141,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":1015,"implied_volatility":1015,"delta":1142,"gamma":1143,"theta":1144,"vega":682,"rho":1145,"in_the_money":39},"AGL   261016P00145000",60.9,64.7,60.4,-0.999897,0.000033,-0.000167,-0.059583,{"strike":1147,"call":1148,"put":1155,"callItm":88,"putItm":39,"isAtm":88},150,{"contract_symbol":1149,"symbol":1149,"bid":213,"ask":477,"last":1150,"change":213,"changePercent":9,"volume":213,"openInterest":290,"open_interest":290,"iv":762,"implied_volatility":762,"delta":1151,"gamma":1152,"theta":1153,"vega":1154,"rho":562,"in_the_money":88},"AGL   261016C00150000",0.65,0.000146,0.000042,-0.000251,0.000094,{"contract_symbol":1156,"symbol":1156,"bid":1157,"ask":1158,"last":1159,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":1015,"implied_volatility":1015,"delta":1160,"gamma":620,"theta":1161,"vega":1162,"rho":1163,"in_the_money":39},"AGL   261016P00150000",65.9,69.7,73.78,-0.999959,-0.00007,0.000029,-0.06164,{"strike":1165,"call":1166,"put":1172,"callItm":88,"putItm":39,"isAtm":88},155,{"contract_symbol":1167,"symbol":1167,"bid":213,"ask":477,"last":1168,"change":213,"changePercent":9,"volume":213,"openInterest":215,"open_interest":215,"iv":762,"implied_volatility":762,"delta":1169,"gamma":1170,"theta":1171,"vega":665,"rho":538,"in_the_money":88},"AGL   261016C00155000",11.1,0.000066,0.00002,-0.000118,{"contract_symbol":1173,"symbol":1173,"bid":1174,"ask":1175,"last":336,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":1015,"implied_volatility":1015,"delta":1176,"gamma":594,"theta":1177,"vega":1178,"rho":1179,"in_the_money":39},"AGL   261016P00155000",70.7,74.8,-0.999984,-0.000029,0.000012,-0.063696,{"strike":1181,"call":1182,"put":1187,"callItm":88,"putItm":39,"isAtm":88},160,{"contract_symbol":1183,"symbol":1183,"bid":213,"ask":523,"last":1184,"change":213,"changePercent":9,"volume":213,"openInterest":208,"open_interest":208,"iv":762,"implied_volatility":762,"delta":1162,"gamma":577,"theta":1185,"vega":1186,"rho":519,"in_the_money":88},"AGL   261016C00160000",0.25,-0.000055,0.000021,{"contract_symbol":1188,"symbol":1188,"bid":1189,"ask":1190,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":1015,"implied_volatility":1015,"delta":1191,"gamma":538,"theta":1192,"vega":562,"rho":1193,"in_the_money":39},"AGL   261016P00160000",75.7,79.7,-0.999994,-0.000012,-0.065751,{"strike":1195,"call":1196,"put":1200,"callItm":88,"putItm":39,"isAtm":88},165,{"contract_symbol":1197,"symbol":1197,"bid":213,"ask":477,"last":467,"change":213,"changePercent":9,"volume":213,"openInterest":1198,"open_interest":1198,"iv":762,"implied_volatility":762,"delta":585,"gamma":553,"theta":1199,"vega":577,"rho":213,"in_the_money":88},"AGL   261016C00165000",93,-0.000025,{"contract_symbol":1201,"symbol":1201,"bid":1202,"ask":1203,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":1015,"implied_volatility":1015,"delta":1204,"gamma":519,"theta":551,"vega":538,"rho":1205,"in_the_money":39},"AGL   261016P00165000",80.9,84.7,-0.999998,-0.067805,{"strike":1207,"call":1208,"put":1211,"callItm":88,"putItm":39,"isAtm":88},170,{"contract_symbol":1209,"symbol":1209,"bid":213,"ask":477,"last":499,"change":213,"changePercent":9,"volume":213,"openInterest":215,"open_interest":215,"iv":762,"implied_volatility":762,"delta":594,"gamma":538,"theta":1210,"vega":553,"rho":213,"in_the_money":88},"AGL   261016C00170000",-0.000011,{"contract_symbol":1212,"symbol":1212,"bid":1213,"ask":1214,"last":1121,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":1015,"implied_volatility":1015,"delta":1215,"gamma":213,"theta":510,"vega":519,"rho":1216,"in_the_money":39},"AGL   261016P00170000",85.7,89.7,-0.999999,-0.06986,{"strike":1218,"call":1219,"put":1221,"callItm":88,"putItm":39,"isAtm":88},175,{"contract_symbol":1220,"symbol":1220,"bid":213,"ask":477,"last":582,"change":213,"changePercent":9,"volume":213,"openInterest":52,"open_interest":52,"iv":762,"implied_volatility":762,"delta":538,"gamma":519,"theta":551,"vega":538,"rho":213,"in_the_money":88},"AGL   261016C00175000",{"contract_symbol":1222,"symbol":1222,"bid":1223,"ask":1224,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":1015,"implied_volatility":1015,"delta":1225,"gamma":213,"theta":500,"vega":213,"rho":1226,"in_the_money":39},"AGL   261016P00175000",90.9,94.7,-1,-0.071915,{"strike":1228,"call":1229,"put":1231,"callItm":88,"putItm":39,"isAtm":88},180,{"contract_symbol":1230,"symbol":1230,"bid":213,"ask":477,"last":1184,"change":213,"changePercent":9,"volume":213,"openInterest":208,"open_interest":208,"iv":762,"implied_volatility":762,"delta":519,"gamma":213,"theta":510,"vega":519,"rho":213,"in_the_money":88},"AGL   261016C00180000",{"contract_symbol":1232,"symbol":1232,"bid":1233,"ask":1234,"last":1235,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":1015,"implied_volatility":1015,"delta":1225,"gamma":213,"theta":213,"vega":213,"rho":1236,"in_the_money":39},"AGL   261016P00180000",95.9,99.7,83.4,-0.07397,{"strike":1238,"call":1239,"put":1241,"callItm":88,"putItm":39,"isAtm":88},185,{"contract_symbol":1240,"symbol":1240,"bid":213,"ask":477,"last":618,"change":213,"changePercent":9,"volume":213,"openInterest":215,"open_interest":215,"iv":762,"implied_volatility":762,"delta":213,"gamma":213,"theta":500,"vega":213,"rho":213,"in_the_money":88},"AGL   261016C00185000",{"contract_symbol":1242,"symbol":1242,"bid":1243,"ask":1244,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":1015,"implied_volatility":1015,"delta":1225,"gamma":213,"theta":213,"vega":213,"rho":1245,"in_the_money":39},"AGL   261016P00185000",100.9,104.7,-0.076024,"2026-10-01T22:05:45.437359+00:00"]